Rivaldi_Prediction/data/featuSGD/US00130H1059_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
2176,2000-02-04,37.625,40.25,36.3125,40.1875,4407600.0,-0.0637636080870918,1.930232558139535,-9.11111111111111,37.59689922480621,54.16507301243048,1.0920751872772172,1.1195256988376343,1.9248896045840453,2.0590487112032605,23.70547796700898,3.9375,0.5600010163998874,-1.2218749999999972,-3.9985029601248883,1.554752960124894,-2.6101889800624463,0.16643898006245195,3.78125,25.766871165644172,-14.74458300597993,1.388313980062447,2,1.1875,0.96875,1.484375,1.859375,-1.6875,4,0.08139534883720922,-2.1219512195121952,40.1875,1.8181818181818181,39.65625,1.9411764705882353,40.375,0.08139534883720922
2177,2000-02-07,40.0,40.25,38.25,38.5,2595600.0,0.06312292358803995,1.0,-0.5853658536585366,53.25443786982248,53.183865213869424,-1.4336929419797855,-1.0042329175643232,-0.45011039541595466,-0.3159512887967395,23.098399525709624,2.625,0.621060954051174,0.9609375,-1.5510301543917677,3.4729051543917677,-0.29504632719588386,2.216921327195884,1.40625,72.39263803680981,30.295768475374153,1.2559838271958839,2,-1.1875,-1.40625,-0.890625,-0.515625,-2.8125,0,-0.004687499999999956,1.930232558139535,37.625,-2.1219512195121952,40.1875,1.8181818181818181,39.65625,-0.004687499999999956
2178,2000-02-08,42.21875,42.9375,40.375,40.625,3109200.0,0.055468749999999956,-1.4477611940298507,1.0625,58.4938704028021,53.73505186105205,-3.342589380760849,-3.0287780084504448,-2.6688603954159547,-2.5347012887967395,22.847088684394727,2.9375,0.6290397602732298,2.957812500000003,0.14744964238760616,5.7681753576123995,1.552631071193808,4.362993928806198,-5.90625,89.15094339622641,43.910556399464284,1.4051814288061977,2,-2.59375,-3.625,-3.109375,-2.734375,-2.15625,1,-0.07327905255366396,1.0,40.0,1.930232558139535,37.625,-2.1219512195121952,40.1875,-0.07327905255366396
2179,2000-02-09,42.9375,43.25,41.59375,42.21875,2093200.0,0.01702442635085122,1.4651162790697674,0.45098039215686275,61.23499142367067,54.127850344990335,-3.361562501191486,-3.537568467250999,-3.3876103954159547,-3.2534512887967395,22.622398893445073,1.65625,0.6723776799348542,3.4281250000000014,0.24497523377623054,6.611274766223772,1.8365501168881124,5.01969988311189,-6.4925,95.4954954954955,44.4089681570826,1.591574883111886,2,-3.15625,-4.1875,-3.828125,-3.453125,-4.0,2,-0.12008733624454149,-1.4477611940298507,42.21875,1.0,40.0,1.930232558139535,37.625,-0.12008733624454149
2180,2000-02-10,41.4375,42.875,41.1875,42.5,1584600.0,-0.03493449781659386,-1.16,-1.4782608695652173,53.87205387205387,53.834408991651415,-1.4671645668693358,-1.924578478442868,-1.8876103954159547,-1.7534512887967395,22.30765278729782,1.75,0.6424614153608985,1.7937500000000028,-1.4800369388603372,5.067536938860343,0.15685653056983284,3.430643469430173,-4.720300000000002,73.87387387387388,20.811204457836737,1.63689346943017,2,-1.65625,-2.6875,-2.328125,-1.953125,-3.0,3,-0.11915535444947212,1.4651162790697674,42.9375,-1.4477611940298507,42.21875,1.0,40.0,-0.11915535444947212
2181,2000-02-11,41.0,41.28125,40.375,40.75,1046600.0,-0.010558069381598756,1.2307692307692308,-0.23529411764705882,52.631578947368425,53.32689431409625,-0.6579462849555142,-1.4351369454720384,-1.4501103954159547,-1.3159512887967395,21.822842280832973,1.0625,0.893197618683395,1.2765624999999972,-2.0500444400445517,4.603169440044546,-0.3867409700222737,2.939865970022268,-4.021488000000005,55.00000000000001,2.5559092410146107,1.663303470022274,2,-1.21875,-1.875,-1.890625,-1.515625,-3.6875,4,-0.1097560975609756,-1.16,41.4375,1.4651162790697674,42.9375,-1.4477611940298507,42.21875,-0.1097560975609756
2182,2000-02-14,42.75,42.84375,40.6875,41.0,1931800.0,0.04268292682926833,1.2258064516129032,7.0,62.666666666666664,53.89716321313227,-2.220101209367506,-3.263873867281646,-3.2001103954159547,-3.0659512887967395,21.528241695603718,2.15625,0.999128740714113,2.9703124999999986,-0.5254247420036791,6.466049742003676,1.2224438789981562,4.718181121001841,-5.520628480000006,82.6086956521739,22.831260152857716,1.7478686210018402,2,-2.96875,-3.578125,-3.640625,-3.265625,-6.65625,0,-0.1593567251461988,1.2307692307692308,41.0,-1.16,41.4375,1.4651162790697674,42.9375,-0.1593567251461988
2183,2000-02-15,43.1875,43.84375,42.3125,42.75,1828000.0,0.01023391812865504,-1.3333333333333333,0.25,70.01795332136444,55.8048554725897,-2.4771965256508253,-3.5511813233085263,-3.6376103954159547,-3.5034512887967395,21.344092448813267,1.53125,1.150458026526458,3.1968749999999986,-0.5898476056453106,6.983597605645308,1.303513697177344,5.090236302822653,-5.717303340800008,81.08108108108108,13.17452582826904,1.8933613028226532,2,-3.109375,-3.15625,-4.078125,-3.703125,-6.28125,1,-0.13892908827785821,1.2258064516129032,42.75,1.2307692307692308,41.0,-1.16,41.4375,-0.13892908827785821
2184,2000-02-16,44.09375,44.6875,42.875,43.0625,1986000.0,0.02098408104196814,-1.5777777777777777,2.357142857142857,68.54990583804144,57.5909286185107,-3.003657816973316,-4.291024274727874,-4.543860395415955,-4.4097012887967395,21.25138371972779,1.8125,1.1887562036466903,3.8578125000000014,-0.324822881377699,8.040447881377702,1.7664948093111548,5.949130190688848,-6.241140140352009,86.23188405797102,13.96520107523564,2.0913176906888484,2,-3.59375,-3.640625,-4.984375,-4.609375,-6.21875,2,-0.09142452161587522,-1.3333333333333333,43.1875,1.2258064516129032,42.75,1.2307692307692308,41.0,-0.09142452161587522
2185,2000-02-17,43.96875,44.71875,43.625,44.125,1082400.0,-0.0028348688873139904,-1.5925925925925926,-0.15151515151515152,67.55218216318787,60.91929338944199,-2.55451562669068,-3.965709703368546,-4.418860395415955,-4.2847012887967395,21.157431452127202,1.09375,1.2059604526918903,3.4765625,-0.9667886739007514,7.919913673900751,1.2548869130496243,5.698238086950376,-5.569348929123848,82.73381294964028,6.57658342828303,2.2216755869503757,2,-2.484375,-3.5,-4.859375,-4.484375,-6.8125,3,-0.11442786069651745,-1.5777777777777777,44.09375,-1.3333333333333333,43.1875,1.2258064516129032,42.75,-0.11442786069651745
2186,2000-02-18,44.0,44.5,43.6875,44.0,1339200.0,0.000710732054015617,-1.6,-0.0,63.46153846153846,62.053415677410435,-1.7728024551521386,-3.880900509043471,-4.450110395415955,-4.3159512887967395,21.058401887241153,0.8125,1.3890357194071967,3.307812499999997,-1.3947848978413404,8.010409897841335,0.9565138010793248,5.6591111989206695,-4.9686640362114645,82.17054263565892,7.497094572632463,2.3512986989206692,2,-1.453125,-3.53125,-4.890625,-4.515625,-7.59375,4,-0.12642045454545459,-1.5925925925925926,43.96875,-1.5777777777777777,44.09375,-1.3333333333333333,43.1875,-0.12642045454545459
2187,2000-02-22,42.96875,44.0,42.34375,43.875,1125000.0,-0.0234375,1.864864864864865,-100.0,58.4521384928717,62.04877879852928,-0.308601978235572,-2.757198483723087,-3.4188603954159547,-3.2847012887967395,20.668795500321696,1.65625,1.5371105025392495,2.128124999999997,-2.6689452750412315,6.925195275041226,-0.2704101375206136,4.526660137520608,-3.368672632590318,27.27272727272727,-43.37494339760893,2.3985351375206143,2,-0.421875,-2.5,-3.859375,-3.484375,-5.28125,1,-0.13163636363636366,-1.6,44.0,-1.5925925925925926,43.96875,-1.5777777777777777,44.09375,-0.13163636363636366
2188,2000-02-23,42.09375,42.75,41.0,42.75,1886200.0,-0.02036363636363636,4.333333333333333,0.7241379310344828,57.86290322580645,61.67410233209992,0.611061767467028,-1.6440723122576912,-2.5438603954159547,-2.4097012887967395,20.002178865052333,1.96875,2.189738117315784,1.0484374999999986,-3.5848443364155003,5.681719336415497,-1.2682034182077544,3.3650784182077516,-1.9818053693312834,29.411764705882355,-39.26321207716095,2.316640918207751,2,0.453125,-1.625,-2.984375,-2.609375,-2.28125,2,-0.1425389755011136,1.864864864864865,42.96875,-1.6,44.0,-1.5925925925925926,43.96875,-0.1425389755011136
2189,2000-02-24,42.4375,42.71875,41.65625,42.5,1634200.0,0.008166295471417895,3.25,0.09523809523809523,57.3469387755102,62.06020065470618,0.2111307080339273,-1.5789973813637275,-2.8876103954159547,-2.7534512887967395,19.29953743848065,1.0625,2.4026758804552983,1.0812499999999972,-2.988626905548344,5.151126905548338,-0.9536884527741734,3.1161884527741677,-1.8648748323981579,38.655462184873954,-28.704694472954344,2.0349384527741687,2,0.109375,-1.96875,-3.328125,-2.953125,-3.0625,3,-0.13033873343151692,4.333333333333333,42.09375,1.864864864864865,42.96875,-1.6,44.0,-0.13033873343151692
2190,2000-02-25,42.25,42.5,41.375,42.4375,972400.0,-0.004418262150220897,6.2,3.0,67.8743961352657,63.75384700891699,0.5878197629045303,-1.1086935888122866,-2.7001103954159547,-2.5659512887967395,18.50500031763608,1.125,2.3336457047533514,0.6781250000000014,-3.0736344556631394,4.429884455663142,-1.1977547278315726,2.5540047278315754,-1.2627623491583435,35.714285714285715,-35.38254586846174,1.8758797278315722,2,0.453125,-1.78125,-3.140625,-2.765625,-3.3125,4,-0.10355029585798814,3.25,42.4375,4.333333333333333,42.09375,1.864864864864865,42.96875,-0.10355029585798814
2191,2000-02-28,42.90625,42.90625,42.25,42.375,1162800.0,0.015532544378698221,1.4705882352941178,-2.8333333333333335,62.95264623955432,63.78562251701562,0.25748494604124517,-1.468596463487728,-3.3563603954159547,-3.2222012887967395,17.737011211926912,0.65625,2.1563603537831995,1.0984375000000028,-2.3373739872119756,4.534248987211981,-0.6194682436059864,2.816343243605992,-1.5458611142425127,63.541666666666664,-7.085929031227316,1.7179057436059904,2,-0.046875,-2.4375,-3.796875,-3.421875,-5.75,0,-0.13401310997815008,6.2,42.25,3.25,42.4375,4.333333333333333,42.09375,-0.13401310997815008
2192,2000-02-29,41.90625,43.21875,41.65625,42.90625,1580000.0,-0.023306627822286985,-1.0833333333333333,-1.8823529411764706,48.4375,61.38779437019735,1.2574463549782848,-0.340861155416043,-2.3563603954159547,-2.2222012887967395,16.808661444847694,1.5625,2.2326091295777317,0.006250000000001421,-3.3298809531914344,3.3423809531914372,-1.66181547659572,1.6743154765957229,2.8125,40.845070422535215,-26.305951143339215,1.6680654765957188,2,0.953125,-1.4375,-2.796875,-2.421875,-4.125,1,-0.1312453392990306,1.4705882352941178,42.90625,6.2,42.25,3.25,42.4375,-0.1312453392990306
2193,2000-03-01,40.96875,42.1875,40.4375,41.90625,1697600.0,-0.022371364653243853,1.3333333333333333,0.9375,40.366972477064216,58.25635733008876,2.0641903097987395,0.6781720850800994,-1.4188603954159547,-1.2847012887967395,15.696059082081604,1.75,2.3580441532694465,-0.9609375,-4.250166520506475,2.3282915205064754,-2.6055520102532412,0.6836770102532412,3.688749999999999,19.101123595505616,-42.627729494880384,1.6446145102532392,3,1.609375,-0.5,-1.859375,-1.484375,-3.15625,2,-0.080091533180778,-1.0833333333333333,41.90625,1.4705882352941178,42.90625,6.2,42.25,-0.080091533180778
2194,2000-03-02,43.5625,43.71875,41.1875,41.25,1947200.0,0.06331045003813873,-1.0769230769230769,-2.466666666666667,59.39226519337016,57.34969988899791,-0.6848630468346073,-1.69482091548484,-4.012610395415955,-3.8784512887967395,14.877817079174871,2.75,2.1878269294623607,1.4375,-1.7455141293070469,4.620514129307047,-0.15400706465352698,3.029007064653527,0.9262000000000015,95.23809523809523,33.597811910687426,1.5915070646535248,3,-1.09375,-3.09375,-4.453125,-4.078125,-5.0625,3,-0.08608321377331418,1.3333333333333333,40.96875,-1.0833333333333333,41.90625,1.4705882352941178,42.90625,-0.08608321377331418
2195,2000-03-03,43.46875,44.25,43.0,43.875,2172400.0,-0.002152080344332896,1.162162162162162,-0.17567567567567569,61.25356125356125,57.104369088111554,-0.748175391029335,-1.4152019206346864,-3.9188603954159547,-3.7847012887967395,13.811836118214572,1.25,1.836414695443878,1.1796875,-1.9200044281344688,4.279379428134469,-0.37015846406723796,2.729533464067238,0.8579020000000028,79.50819672131148,16.324554657296986,1.5498459640672353,3,-1.125,-2.953125,-4.359375,-3.984375,-3.75,4,-0.09417685118619701,-1.0769230769230769,43.5625,1.3333333333333333,40.96875,-1.0833333333333333,41.90625,-0.09417685118619701
2196,2000-03-06,40.6875,42.5,37.0,42.5,6996800.0,-0.06398274622573685,5.068965517241379,4.461538461538462,41.40624999999999,55.210381477792474,1.6916808513612693,1.694104347841538,-1.1376103954159547,-1.0034512887967395,14.80967237081473,6.46875,1.3774090410205488,-1.7546875000000028,-4.093423364538545,0.584048364538539,-2.9240554322692702,-0.5853195677307355,3.5625,50.86206896551724,-9.456944848648789,1.1693679322692694,3,-0.0625,-0.171875,-1.578125,-1.203125,-1.6875,0,-0.043010752688172005,1.162162162162162,43.46875,-1.0769230769230769,43.5625,1.3333333333333333,40.96875,-0.043010752688172005
2197,2000-03-07,39.8125,41.625,39.6875,41.0625,2509400.0,-0.021505376344086002,-1.5833333333333333,0.6896551724137931,36.43216080402009,52.829187875371765,2.3153695303729407,2.6923766330554315,-0.26261039541595466,-0.1284512887967395,15.861432934408553,1.9375,0.8963906412115392,-2.620312499999997,-5.001388091071107,-0.23923690892888771,-3.810850295535552,-1.4297747044644424,4.4375,38.793103448275865,-18.11892350611047,1.1905377955355532,3,0.8125,0.703125,-0.703125,-0.328125,-1.53125,1,-0.06671899529042391,5.068965517241379,40.6875,1.162162162162162,43.46875,-1.0769230769230769,43.5625,-0.06671899529042391
2198,2000-03-08,39.125,39.875,38.6875,39.8125,2753800.0,-0.017268445839874413,1.9230769230769231,0.55,29.667519181585675,49.75369680938015,2.8356669302663917,3.305701815603662,0.42488960458404534,0.5590487112032605,15.967562650953724,1.1875,0.4748002055065683,-3.153125000000003,-5.9571619746604725,-0.3490880253395332,-4.555143487330241,-1.7511065126697645,4.689999999999998,29.310344827586203,-22.905925619599873,1.4020184873302362,3,1.5,1.390625,-0.015625,0.359375,-0.90625,2,-0.034345047923322714,-1.5833333333333333,39.8125,5.068965517241379,40.6875,1.162162162162162,43.46875,-0.034345047923322714
2199,2000-03-09,37.78125,39.875,37.375,39.875,2170800.0,-0.034345047923322714,1.3880597014925373,3.0454545454545454,26.976744186046503,45.20951325946691,3.8548469831687058,4.472668051574459,1.7686396045840453,1.9027987112032605,16.10082237606999,2.5,0.14808532118497908,-4.239062500000003,-7.666666377173634,-0.8114586228263718,-5.952864438586815,-2.525260561413191,5.624849999999995,10.775862068965516,-36.02774749000417,1.7138019385868155,3,2.84375,2.734375,1.328125,1.703125,-0.84375,3,0.0008271298593878207,1.9230769230769231,39.125,-1.5833333333333333,39.8125,5.068965517241379,40.6875,0.0008271298593878207
2200,2000-03-10,36.5,39.0,34.75,36.0,3729800.0,-0.03391232423490487,-1.8333333333333333,-0.23880597014925373,24.468085106382986,40.93345091133676,4.732340489388598,5.654980539111165,3.0498896045840453,3.1840487112032605,16.70250824050242,4.25,-0.16320865036871623,-5.2734375,-9.496692891516552,-1.0501821084834475,-7.385065195758273,-3.1618098042417273,6.521733999999995,22.58064516129032,-18.933462619613152,2.1116276957582762,3,3.0,3.234375,2.609375,2.984375,0.65625,4,0.0547945205479452,1.3880597014925373,37.78125,1.9230769230769231,39.125,-1.5833333333333333,39.8125,0.0547945205479452
2201,2000-03-13,36.5,37.0,35.15625,35.875,2579200.0,0.0,1.2692307692307692,1.25,26.31578947368422,38.47548307507945,4.1661660911109095,5.587015368082163,3.0498896045840453,3.1840487112032605,17.77524063000182,1.84375,-0.5193817426089566,-5.048437499999999,-9.880760608846245,-0.2161143911537522,-7.464599054423118,-2.632275945576879,5.859995279999993,25.454545454545453,-17.123181646852267,2.416161554423122,3,3.0,3.234375,2.609375,2.984375,2.0,0,0.08818493150684925,-1.8333333333333333,36.5,1.3880597014925373,37.78125,1.9230769230769231,39.125,0.08818493150684925
2202,2000-03-14,35.9375,37.0,35.0625,36.875,1799400.0,-0.015410958904109595,2.263157894736842,-1.5,26.932084309133486,36.98271772308715,4.238705759202809,5.916303365254336,3.6123896045840453,3.7465487112032605,18.294171049416715,1.9375,-1.0601858843238574,-5.270312500000003,-10.672792551535302,0.13216755153529647,-7.971552525767649,-2.5690724742323567,5.813695657599993,23.170731707317074,-20.20192193832368,2.7012400257676483,3,3.5625,3.796875,3.171875,3.546875,3.78125,1,0.08521739130434791,1.2692307692307692,36.5,-1.8333333333333333,36.5,1.3880597014925373,37.78125,0.08521739130434791
2203,2000-03-15,37.1875,37.375,35.53125,35.8125,2036800.0,0.034782608695652195,1.1071428571428572,-1.4666666666666666,31.578947368421055,33.892349075870584,2.6774963006079417,4.420386402496277,2.3623896045840453,2.4965487112032605,18.402952869512546,1.84375,-1.5575774376290923,-3.7203124999999986,-9.322586584491326,1.8819615844913287,-6.521449542245662,-0.919175457754335,4.003600004991995,47.5609756097561,3.4432624814472206,2.801137042245663,3,2.3125,2.546875,1.921875,2.296875,5.875,2,0.02941176470588225,2.263157894736842,35.9375,1.2692307692307692,36.5,-1.8333333333333333,36.5,0.02941176470588225
2204,2000-03-16,40.0625,41.0,37.9375,38.375,2875400.0,0.07731092436974785,-1.3902439024390243,1.2272727272727273,43.542435424354245,31.924446205958695,-0.8338811760846454,1.294246923005261,-0.35393022554686837,-0.3784512887967395,17.59047863434933,3.8125,-1.7443207885626748,-0.6437499999999972,-6.050038979171916,4.7625389791719215,-3.3468944895859565,2.059394489585962,-5.3125,85.0,38.17441520602557,2.70314448958596,3,-1.4375,-0.328125,-0.953125,-0.578125,1.84375,3,-0.04602184087363492,1.1071428571428572,37.1875,2.263157894736842,35.9375,1.2692307692307692,36.5,-0.04602184087363492
2205,2000-03-17,38.9375,40.03125,37.375,40.0,3874200.0,-0.02808112324492984,3.7222222222222223,-0.6296296296296297,38.599640933572715,31.612600754133442,-0.468501473279062,2.132316986073363,0.9078597669783761,0.7465487112032605,16.787870990100437,2.6875,-1.801914779994199,-1.5171874999999986,-6.749711475540408,3.7153364755404112,-4.133449487770207,1.0990744877702099,-4.0625,65.26315789473685,19.703061254786036,2.6162619877702067,3,-0.75,0.796875,0.328125,0.546875,2.65625,4,-0.051364365971107495,-1.3902439024390243,40.0625,1.1071428571428572,37.1875,2.263157894736842,35.9375,-0.051364365971107495
2206,2000-03-20,38.4375,39.84375,37.53125,38.9375,1934400.0,-0.012841091492776902,1.0,0.47058823529411764,39.74121996303142,31.98027399402359,-0.35897859809511345,2.3127999195163085,1.5325931138317515,1.2465487112032605,15.941889431442657,2.3125,-2.3520165201736347,-1.7390625000000028,-6.765402454560956,3.28727745456095,-4.252232477280479,0.7741074772804737,-3.4399999999999977,56.84210526315789,10.244178836602828,2.513169977280476,3,-0.5625,1.296875,0.828125,1.046875,4.3125,0,-0.033333333333333326,3.7222222222222223,38.9375,-1.3902439024390243,40.0625,1.1071428571428572,37.1875,-0.033333333333333326
2207,2000-03-21,37.3125,38.25,37.25,38.25,1659600.0,-0.029268292682926855,1.1333333333333333,1.875,39.30530164533821,33.05113871221832,0.418067076645265,3.1540294985232578,2.7496620230452464,2.3715487112032605,15.901768623478606,1.1875,-3.001207924854455,-2.581249999999997,-7.582540951765402,2.420040951765408,-5.081895475882703,-0.08060452411729102,-2.1949499999999986,32.57142857142858,-16.781559100618587,2.5006454758827035,3,0.5625,2.421875,2.140625,2.171875,4.90625,1,0.031825795644891075,1.0,38.4375,3.7222222222222223,38.9375,-1.3902439024390243,40.0625,0.031825795644891075
2208,2000-03-22,36.09375,37.4375,35.3125,37.375,3595000.0,-0.03266331658291455,2.022222222222222,1.3666666666666667,26.242544731610337,32.96956099505874,1.2981278531479035,4.111000141276705,3.995830590453501,3.5902987112032605,16.81570067846802,2.125,-3.23812798293325,-3.5,-8.662849644079174,1.6628496440791736,-6.081424822039587,-0.9185751779604132,-0.8585509999999985,13.736263736263737,-28.581040057691823,2.5814248220395863,3,1.78125,3.640625,3.3828125,3.390625,8.875,2,0.10043290043290054,1.1333333333333333,37.3125,1.0,38.4375,3.7222222222222223,38.9375,0.10043290043290054
2209,2000-03-23,36.90625,37.625,36.53125,36.59375,2630800.0,0.022510822510822592,-4.0,-0.24390243902439024,30.038022813688215,33.5884429625371,0.38940662973821816,3.017578657902476,3.2147111801070523,2.7777987112032605,17.745228475483724,1.53125,-3.334731089899499,-2.410937500000003,-7.524744074453231,2.7028690744532256,-4.967840787226621,0.1459657872266149,-1.59375,33.77483443708609,-3.6795247495387216,2.556903287226615,3,1.125,2.828125,3.1484375,2.578125,7.03125,3,0.16680779000846746,2.022222222222222,36.09375,1.1333333333333333,37.3125,1.0,38.4375,0.16680779000846746
2210,2000-03-24,37.875,37.875,36.25,36.8125,2296200.0,0.026248941574936513,2.0588235294117645,3.4,40.38461538461539,35.15164584152945,-0.4065402177404067,1.7963594289658218,2.264059853320653,1.8090487112032605,18.91173366670652,1.625,-3.271879927740166,-1.2234375000000028,-6.180916026309106,3.7340410263091,-3.7021767631545544,1.2553017631545487,-2.5625,56.55172413793104,19.93439822367875,2.4787392631545497,3,0.15625,1.859375,2.6015625,1.609375,4.625,4,0.10643564356435653,-4.0,36.90625,2.022222222222222,36.09375,1.1333333333333333,37.3125,0.10643564356435653
2211,2000-03-27,37.15625,38.4375,37.03125,38.0,1151000.0,-0.018976897689768957,-1.5714285714285714,-0.7941176470588235,40.8207343412527,36.69482917843158,0.46386920247289254,2.173693014290066,2.9717736084514854,2.5277987112032605,19.834825219644912,1.40625,-3.051460877566001,-1.6546875000000014,-6.341923238165052,3.032548238165049,-3.998305369082523,0.6889303690825201,-1.7299999999999969,59.0,21.72192102764147,2.3436178690825247,3,1.0,2.46875,3.8203125,2.328125,5.625,0,0.1194280908326324,2.0588235294117645,37.875,-4.0,36.90625,2.022222222222222,36.09375,0.1194280908326324
2212,2000-03-28,36.40625,37.21875,35.625,36.0,2158400.0,-0.020185029436501245,-1.7567567567567568,-0.48148148148148145,40.645161290322584,37.702186280865085,1.4386425645434002,2.6251107057231167,3.6302668671552283,3.2777987112032605,21.314543109336327,1.59375,-2.659415244434655,-2.129687500000003,-6.696096018723281,2.4367210187232757,-4.412891759361642,0.15351675936163645,-0.8685249999999982,35.0,-3.1502048084555625,2.2832042593616393,3,1.75,3.09375,5.1015625,3.078125,6.15625,1,0.1742489270386267,-1.5714285714285714,37.15625,2.0588235294117645,37.875,-4.0,36.90625,0.1742489270386267
2213,2000-03-29,37.6875,38.34375,36.0,36.0,1710600.0,0.03519313304721039,-1.7777777777777777,4.153846153846154,49.67602591792657,38.38369633570645,0.26348448156499416,1.1440917515301408,2.3561436699428313,1.9965487112032605,22.73871713639605,2.34375,-2.279277804694061,-0.6843750000000028,-5.116562331270401,3.7478123312703957,-2.900468665635202,1.5317186656351964,-2.0625,73.33333333333333,30.410118860864458,2.2160936656351984,3,-0.015625,1.8125,3.8203125,1.796875,5.3125,2,0.1202321724709785,-1.7567567567567568,36.40625,-1.5714285714285714,37.15625,2.0588235294117645,37.875,0.1202321724709785
2214,2000-03-30,39.8125,42.25,37.125,37.6875,3232400.0,0.056384742951907096,-2.1538461538461537,1.2592592592592593,60.81632653061224,40.85221695759974,-2.1240767333148014,-1.3452238709149071,0.25605805238433277,-0.1284512887967395,23.516506496231436,5.125,-1.7955260185896762,1.6281249999999972,-2.1482569795226354,5.40450697952263,-0.26006598976132267,3.516315989761317,-4.1875,63.20754716981132,16.979505794969732,1.8881909897613176,3,-1.03125,-0.3125,1.6953125,-0.328125,0.78125,3,0.1295133437990581,-1.7777777777777777,37.6875,-1.7567567567567568,36.40625,-1.5714285714285714,37.15625,0.1295133437990581
2215,2000-03-31,39.375,40.40625,38.71875,39.8125,2332400.0,-0.01098901098901095,1.0769230769230769,-0.20588235294117646,59.12698412698413,43.006190753594474,-1.8081357821422799,-1.2966209131596003,0.7249841125742975,0.3090487112032605,24.085610942656054,1.6875,-1.44224523058827,1.3953125000000028,-1.5208879248273632,4.311512924827369,-0.0627877124136802,2.853412712413686,-3.4849999999999994,56.60377358490566,7.427961778682523,1.4581002124136835,3,-0.59375,0.125,2.1328125,0.109375,0.09375,4,0.1158730158730159,-2.1538461538461537,39.8125,-1.7777777777777777,37.6875,-1.7567567567567568,36.40625,0.1158730158730159
2216,2000-04-03,38.9375,39.8125,37.65625,39.40625,1643000.0,-0.011111111111111072,2.3658536585365852,1.0714285714285714,59.599999999999994,45.26115723744579,-1.4441163334343585,-1.0508250650303026,1.1521992255532751,0.7465487112032605,23.737473706984662,2.15625,-1.5002886398825694,1.0453125000000014,-1.6233003708760734,3.713925370876076,-0.288993935438036,2.379618935438039,-2.7931000000000026,50.0,-2.363441389187315,1.3343064354380358,4,-0.15625,0.5625,2.6484375,0.546875,-2.125,0,0.09149277688603541,1.0769230769230769,39.375,-2.1538461538461537,39.8125,-1.7777777777777777,37.6875,0.09149277688603541
2217,2000-04-04,37.15625,40.1875,35.5625,38.9375,2779400.0,-0.045746388443017705,1.1605839416058394,3.8,49.903288201160535,47.89012873406247,0.3493797731614876,0.5493895031131473,2.902254005815429,2.5277987112032605,23.63178791632359,4.625,-1.4173040627657656,-0.6031249999999986,-3.129962853815286,1.9237128538152888,-1.8665439269076458,0.6602939269076487,5.09375,23.83177570093458,-27.93543727570873,1.2634189269076452,4,1.75,2.34375,4.5078125,2.328125,0.03125,1,0.1513877207737595,2.3658536585365852,38.9375,1.0769230769230769,39.375,-2.1538461538461537,39.8125,0.1513877207737595
2218,2000-04-05,37.78125,38.875,37.34375,37.75,1507800.0,0.016820857863750982,-2.6296296296296298,-0.017543859649122806,41.79775280898876,49.19676540020698,-0.012376757465723642,-0.19124794241372456,2.3171540050276747,1.9027987112032605,23.202733514789543,1.71875,-1.3166564926884732,0.08906249999999716,-2.354988665989346,2.5331136659893403,-1.132963082994678,1.3110880829946723,4.335000000000001,33.177570093457945,-13.791651361094978,1.2220255829946718,4,1.125,1.71875,3.8828125,1.703125,1.34375,2,0.12655086848635233,1.1605839416058394,37.15625,2.3658536585365852,38.9375,1.0769230769230769,39.375,0.12655086848635233
2219,2000-04-06,37.8125,38.5,37.5,37.8125,1077600.0,0.0008271298593878207,-2.2,0.0,45.609756097560975,49.77733659053427,0.11001272867951428,-0.23192779001397668,2.3844135804774567,1.8715487112032605,22.35916255920893,1.0,-1.114907089234876,0.11874999999999858,-2.325580846975072,2.563080846975069,-1.1034154234875402,1.3409154234875373,4.172674999999998,46.45161290322581,1.722241821120555,1.2221654234875357,4,1.09375,1.6875,3.7109375,1.671875,3.25,3,0.13719008264462818,-2.6296296296296298,37.78125,1.1605839416058394,37.15625,2.3658536585365852,38.9375,0.13719008264462818
2220,2000-04-07,38.5,38.8125,37.53125,38.125,972200.0,0.018181818181818077,1.5625,100.0,50.24038461538461,50.82396439877114,-0.535858925894388,-0.8030848786175255,1.7500340931519673,1.1840487112032605,20.73576980106783,1.28125,-0.5463597467271697,0.7062499999999972,-1.6957262970477345,3.108226297047729,-0.4947381485238651,1.9072381485238594,3.356721499999999,63.51351351351351,19.47707554374314,1.2009881485238647,4,0.40625,1.0,2.96875,0.984375,1.84375,4,0.05438311688311681,-2.2,37.8125,-2.6296296296296298,37.78125,1.1605839416058394,37.15625,0.05438311688311681
2221,2000-04-10,39.71875,40.46875,38.5,38.5,1569400.0,0.031655844155844104,-2.230769230769231,3.25,59.188544152744626,52.88434027237359,-1.511883074647642,-1.8638929265367423,0.5916023369308334,-0.034701288796739505,18.760834443955325,1.96875,-0.03153286448956294,1.7640625000000014,-0.7033630274582805,4.231488027458283,0.5303497362708569,2.997775263729146,2.0120870699999998,84.71337579617835,37.606277092162856,1.233712763729142,4,-0.8125,-1.09375,1.7109375,-0.234375,1.3125,0,-0.006294256490952055,1.5625,38.5,-2.2,37.8125,-2.6296296296296298,37.78125,-0.006294256490952055
2222,2000-04-11,39.0,39.65625,38.1875,39.65625,1167200.0,-0.01809598741148699,3.4761904761904763,-0.5384615384615384,61.53846153846154,54.20238867465526,-0.43194077115648355,-0.9527945404048239,1.303116172373528,0.6840487112032605,16.701115703922927,1.53125,0.18349623077679666,0.8921874999999986,-1.423597417945615,3.207972417945612,-0.26570495897280466,2.050079958972802,2.6074703286000016,53.0,1.6026582782099723,1.157892458972805,4,-0.09375,-0.5,1.5703125,0.484375,2.25,1,-0.05608974358974361,-2.230769230769231,39.71875,1.5625,38.5,-2.2,37.8125,-0.05608974358974361
2223,2000-04-12,38.28125,39.0,38.03125,39.0,1491400.0,-0.018429487179487225,1.6956521739130435,1.0952380952380953,55.49999999999999,53.611685726809455,0.42453418849763125,-0.15589497932327134,1.9960545256385203,1.4027987112032605,14.771617994042668,0.96875,0.4403783236132739,0.11874999999999858,-2.156835523263048,2.394335523263045,-1.0190427616315247,1.256542761631522,3.205320922028001,26.31578947368421,-26.1825048447332,1.1377927616315227,4,-0.265625,0.21875,2.2890625,1.203125,3.125,2,-0.02857142857142858,3.4761904761904763,39.0,-2.230769230769231,39.71875,1.5625,38.5,-0.02857142857142858
2224,2000-04-13,38.21875,38.625,37.78125,38.375,1161400.0,-0.0016326530612245094,1.5714285714285714,0.21739130434782608,51.482479784366575,52.76229635540751,0.2650600077823384,-0.25150100329042857,2.054655448992193,1.4652987112032605,14.60052268856009,0.84375,0.7781715095675565,0.1484375,-1.9451652049524881,2.242040204952488,-0.8983638524762441,1.195238852476244,3.1493395035874414,23.404255319148938,-27.400643062068006,1.0468013524762423,4,-0.203125,0.28125,2.3515625,1.265625,3.53125,3,0.023712183156173294,1.6956521739130435,38.28125,3.4761904761904763,39.0,-2.230769230769231,39.71875,0.023712183156173294
2225,2000-04-14,36.9375,38.65625,36.25,37.875,2072400.0,-0.03352412101390023,-1.0810810810810811,6.0,49.100257069408734,51.59565825200848,1.3010038840115143,0.9193679804071877,3.2999113493062993,2.7465487112032605,14.46052133998011,2.40625,0.8426175485023322,-1.0328124999999986,-3.1430042278507244,1.0773792278507273,-2.087908363925365,0.022283363925367894,4.314477713515693,16.296296296296298,-32.089284009055525,1.0550958639253631,4,1.078125,1.5625,3.6328125,2.546875,4.96875,4,0.11167512690355319,1.5714285714285714,38.21875,1.6956521739130435,38.28125,3.4761904761904763,39.0,0.11167512690355319
2226,2000-04-17,37.15625,37.5,35.59375,37.25,1932200.0,0.005922165820642977,5.421052631578948,0.1,53.22580645161291,51.96482694650319,0.8973811340812432,0.6321173216922347,3.1295766961861204,2.5277987112032605,14.40290256965871,1.90625,0.5323681464432823,-0.75,-2.878190329586978,1.3781903295869782,-1.8140951647934926,0.31409516479349264,3.981938159245381,38.46153846153847,-11.13733203499001,1.0640951647934895,4,0.875,1.5,2.4609375,2.328125,3.8125,0,0.08578637510513043,-1.0810810810810811,36.9375,1.5714285714285714,38.21875,1.6956521739130435,38.28125,0.08578637510513043
2227,2000-04-18,38.5,39.25,36.8125,37.1875,2028000.0,0.0361648444070648,-1.3636363636363635,-14.0,53.475935828877006,53.26240283760188,-0.26341337906869455,-0.6515099205998638,1.7742896924299458,1.1840487112032605,13.935840474713345,2.4375,0.29353980316987816,0.5343749999999972,-1.5903250562308884,2.6590750562308827,-0.5279750281154492,1.5967250281154435,2.5266743960604714,79.48717948717949,31.53188385425615,1.0623500281154428,4,-0.46875,0.15625,1.1171875,0.984375,3.3125,1,0.06574675324675328,5.421052631578948,37.15625,-1.0810810810810811,36.9375,1.5714285714285714,38.21875,0.06574675324675328
2228,2000-04-19,39.71875,39.71875,38.875,39.125,1173800.0,0.031655844155844104,1.8421052631578947,0.4523809523809524,49.56521739130435,53.701898536906704,-1.3169140926380791,-1.670401839577174,0.48639891469120755,-0.034701288796739505,12.728092000516419,1.21875,0.09596961703859819,1.5718749999999986,-0.49824648448501563,3.641996484485013,0.5368142577574915,2.6069357422425057,1.1986409081392608,100.0,51.74440086478134,1.0350607422425084,4,-1.6875,-0.9375,-0.1015625,-0.234375,3.25,2,0.03855232100708106,-1.3636363636363635,38.5,5.421052631578948,37.15625,-1.0810810810810811,36.9375,0.03855232100708106
2229,2000-04-20,43.0625,43.5,40.03125,40.5,3653200.0,0.08418568056648312,1.018181818181818,4.315789473684211,63.470319634703195,55.171891316830994,-4.288630457723116,-4.7740619521956305,-2.9122337347562635,-3.3784512887967395,11.897066247320241,3.78125,0.30907216902403434,4.607812500000001,1.6668168895100521,7.548808110489951,3.137314694755027,6.078310305244976,-7.5,94.46640316205533,45.314249531166965,1.470497805244974,4,-3.515625,-3.65625,-3.4453125,-3.578125,0.125,3,-0.038461538461538436,1.8421052631578947,39.71875,-1.3636363636363635,38.5,5.421052631578948,37.15625,-0.038461538461538436
2230,2000-04-24,41.90625,43.5625,41.53125,43.0,2203000.0,-0.026850507982583482,-1.2033898305084745,-0.4268292682926829,60.30368763557483,55.29579614825657,-2.9037519829572886,-3.478668924589371,-1.7770767899167055,-2.2222012887967395,10.93625444573046,2.03125,0.6135713616450147,3.25,-0.053892739911844956,6.553892739911845,1.5980536300440775,4.9019463699559225,-6.185000000000002,79.2156862745098,28.924455727570624,1.651946369955921,4,-2.328125,-2.46875,-2.7265625,-2.421875,1.71875,0,-0.0037285607755406236,1.018181818181818,43.0625,1.8421052631578947,39.71875,-1.3636363636363635,38.5,-0.0037285607755406236
2231,2000-04-25,41.59375,42.1875,41.09375,41.90625,1448400.0,-0.007457121551081247,1.5,0.2857142857142857,67.14975845410628,55.91927358332821,-2.567291167584081,-2.968893716698517,-1.4756319250033272,-1.9097012887967395,10.157790183628842,1.09375,0.861665483220996,2.715625000000003,-0.7558814320687617,6.187131432068767,0.9798717839656206,4.451378216034385,-5.55885,70.83333333333334,16.484845388811436,1.7357532160343812,4,-2.015625,-2.15625,-2.6328125,-2.109375,3.09375,1,0.007513148009015813,-1.2033898305084745,41.90625,1.018181818181818,43.0625,1.8421052631578947,39.71875,0.007513148009015813
2232,2000-04-26,42.75,43.09375,41.53125,41.59375,2116200.0,0.027798647633358486,-1.4390243902439024,-3.7,68.44547563805104,57.357659765333885,-3.504163587448808,-3.821445419590944,-2.6861456289297863,-3.0659512887967395,8.976614695144757,1.5625,1.0347332781803544,3.5546875,-0.11920437330146427,7.228579373301464,1.7177415633492643,5.391633436650736,-6.413995999999997,82.66666666666667,24.58102978342128,1.8369459366507321,4,-3.171875,-3.3125,-3.9453125,-3.265625,3.25,2,-0.04166666666666663,1.5,41.59375,-1.2033898305084745,41.90625,1.018181818181818,43.0625,-0.04166666666666663
2233,2000-04-27,42.21875,42.375,41.1875,42.375,911800.0,-0.012426900584795342,14.2,-0.13513513513513514,65.77181208053692,58.94536335379725,-2.632474719595514,-3.091840104558557,-2.230555394777056,-2.5347012887967395,8.276544788838885,1.5625,0.9696484513599515,2.796875,-1.0407257187194148,6.634475718719415,0.8780746406402926,4.715675359359707,-5.593686159999997,61.94690265486725,2.2909264189389447,1.9188003593597085,4,-2.640625,-2.78125,-3.4140625,-2.484375,1.65625,3,-0.00962250185048108,-1.4390243902439024,42.75,1.5,41.59375,-1.2033898305084745,41.90625,-0.00962250185048108
2234,2000-04-28,44.96875,45.6875,41.90625,42.21875,3207800.0,0.06513693560325695,-1.2407407407407407,-17.6,70.17543859649123,61.28705019013975,-4.832481729139872,-5.72949448531638,-5.05503547682747,-5.2847012887967395,9.414382000304174,3.78125,1.0036477139676805,5.2890625,0.7182168973760952,9.859908102623905,3.0036396986880476,7.574485301311952,-8.066188713599999,84.35374149659864,24.1453217608033,2.2854228013119524,4,-4.328125,-4.34375,-6.1640625,-5.234375,0.03125,4,-0.04447533009034055,14.2,42.21875,-1.4390243902439024,42.75,1.5,41.59375,-0.04447533009034055
2235,2000-05-01,43.9375,46.25,43.125,45.4375,2375400.0,-0.022932592077831826,1.0,-0.5454545454545454,63.31360946745563,62.407917191900054,-3.0216148902865214,-4.573387673744108,-4.10775465178785,-4.2534512887967395,10.669707660167017,3.125,1.184563268154875,4.029687500000001,-0.9170882225633363,8.97646322256334,1.556299638718329,6.503075361281674,-6.507842390783999,55.15151515151515,-1.8763428471217267,2.4733878612816698,5,-2.40625,-3.03125,-5.0546875,-4.203125,2.3125,0,-0.017069701280227556,-1.2407407407407407,44.96875,14.2,42.21875,-1.4390243902439024,42.75,-0.017069701280227556
2236,2000-05-02,42.5,44.46875,42.3125,43.9375,1535200.0,-0.03271692745376953,-1.3793103448275863,0.9583333333333334,60.56603773584906,63.19570629267473,-0.8341039414083866,-3.0096141245238215,-2.7736663998634796,-2.8159512887967395,11.654754234575673,2.15625,1.4283165367352026,2.4140625,-2.6409748440106284,7.469099844010628,-0.11345617200531422,4.941581172005314,-4.364714999521276,25.925925925925924,-30.305593495608115,2.5275186720053147,5,0.0625,-1.59375,-3.6171875,-2.765625,4.6875,1,0.026470588235294024,1.0,43.9375,-1.2407407407407407,44.96875,14.2,42.21875,0.026470588235294024
2237,2000-05-03,42.78125,43.0,41.8125,42.5,1924800.0,0.006617647058823506,2.3043478260869565,-0.1956521739130435,63.95348837209303,64.79440306831792,-0.4963946323508708,-3.001747328270085,-3.123946768460698,-3.0972012887967395,11.855282290775854,1.1875,1.8488685456005953,2.4140625,-2.5802136233947053,7.408338623394705,-0.08307556169734909,4.911200561697349,-3.996787799559577,31.48148148148148,-27.355459182166612,2.4971380616973518,5,0.359375,-1.875,-3.890625,-3.046875,5.21875,2,0.04455807158509861,-1.3793103448275863,42.5,1.0,43.9375,-1.2407407407407407,44.96875,0.04455807158509861
2238,2000-05-04,42.5625,43.78125,41.75,42.875,1943200.0,-0.0051132213294375894,-1.096774193548387,-1.1111111111111112,63.339731285988485,64.77989325179405,0.18792503753097378,-2.536478656687237,-2.9499841068702963,-2.8784512887967395,12.155372531499163,2.03125,2.236333529397811,1.9562499999999972,-2.974162134476124,6.8866621344761185,-0.50895606723806,4.421456067238054,-3.180794775594812,18.055555555555554,-43.39359790535681,2.4652060672380594,5,1.109375,-1.65625,-3.734375,-2.828125,5.25,3,0.0807635829662261,2.3043478260869565,42.78125,-1.3793103448275863,42.5,1.0,43.9375,0.0807635829662261
2239,2000-05-05,43.0,43.1875,42.375,42.53125,979000.0,0.010279001468428861,-1.08,-1.5,69.63562753036437,65.81677546232623,-0.2898541908158663,-2.704056023539067,-3.4391928603302233,-3.3159512887967395,12.471680021720836,0.8125,2.5742721247311096,2.1343749999999986,-2.7224611005797357,6.991211100579733,-0.2940430502898721,4.562793050289869,-3.0688311935472257,27.77777777777778,-37.756041119947035,2.4284180502898685,5,0.671875,-2.09375,-4.4140625,-3.265625,5.875,4,0.02034883720930236,-1.096774193548387,42.5625,2.3043478260869565,42.78125,-1.3793103448275863,42.5,0.02034883720930236
2240,2000-05-08,40.59375,42.25,40.15625,42.25,4553600.0,-0.05595930232558144,1.528301886792453,-3.533333333333333,59.751773049645394,64.9947770840528,2.1351750390685282,-0.1400872464144669,-1.1076339612972959,-0.9097012887967395,12.56011815728279,2.84375,2.8523993510250207,-0.3765624999999986,-5.107326658465958,4.354201658465961,-2.741944579232978,1.988819579232981,5.65625,10.144927536231885,-56.38383382927595,2.36538207923298,5,2.609375,0.3125,-1.453125,-0.859375,3.09375,0,0.10854503464203225,-1.08,43.0,-1.096774193548387,42.5625,2.3043478260869565,42.78125,0.10854503464203225
2241,2000-05-09,39.46875,40.5625,39.28125,40.5625,2772000.0,-0.02771362586605086,1.3428571428571427,0.660377358490566,52.782764811490125,63.254475881101584,3.2710277936046808,1.0173849211785182,-0.09309376497674293,0.2152987112032605,13.269523473091066,1.3125,2.622064356749938,-1.4890625000000028,-6.2350474287665065,3.256922428766501,-3.8620549643832547,0.883929964383249,6.659374999999997,4.166666666666666,-58.214539861767186,2.372992464383251,5,3.296875,1.4375,-0.328125,0.265625,5.78125,1,0.17181314330958042,1.528301886792453,40.59375,-1.08,43.0,-1.096774193548387,42.5625,0.17181314330958042
2242,2000-05-10,36.8125,39.1875,36.71875,39.1875,5414600.0,-0.06730007917656378,1.0789473684210527,2.1714285714285713,42.28855721393035,60.645225340367524,5.583651898344861,3.690567479413957,2.4517910535024683,2.8715487112032605,13.892780874152539,2.75,2.440389296716347,-4.035937500000003,-9.064322185894866,0.9924471858948607,-6.550129842947435,-1.521745157052571,9.04175,1.3274336283185841,-53.969749880484855,2.51419234294743,5,4.671875,4.09375,2.328125,2.921875,9.4375,2,0.28183361629881154,1.3428571428571427,39.46875,1.528301886792453,40.59375,-1.08,43.0,0.28183361629881154
2243,2000-05-11,37.1875,38.5625,36.0,37.125,8446200.0,0.01018675721561979,-1.2162162162162162,-0.02631578947368421,31.496062992125985,56.34751693988249,4.939340219155142,3.403947247031603,1.9977103469795594,2.4965487112032605,14.573925503826315,2.5625,2.182886298755534,-3.606250000000003,-8.774051056847853,1.561551056847847,-6.190150528423928,-1.022349471576078,8.11862,16.52173913043478,-32.42369909695606,2.5839005284239245,5,3.9375,3.734375,2.015625,2.546875,8.1875,3,0.2907563025210085,1.0789473684210527,36.8125,1.3428571428571427,39.46875,1.528301886792453,40.59375,0.2907563025210085
2244,2000-05-12,39.125,39.375,37.6875,37.6875,14459200.0,0.05210084033613449,-1.3478260869565217,23.0,41.651031894934334,53.94056387626902,2.330843741247847,1.6209281912319113,-0.08160402097460207,0.5590487112032605,15.058889962363386,2.1875,1.8306404055644023,-1.7140624999999972,-6.802073878346555,3.3739488783465603,-4.2580681891732794,0.8299431891732851,5.4366303999999985,50.0,4.6818103822936195,2.5440056891732796,5,1.109375,1.796875,0.078125,0.609375,5.75,4,0.22204472843450485,-1.2162162162162162,37.1875,1.0789473684210527,36.8125,1.3428571428571427,39.46875,0.22204472843450485
2245,2000-05-15,41.0625,41.21875,38.6875,38.8125,5610400.0,0.04952076677316297,-1.025,1.565217391304348,48.547008547008545,52.605116188620066,-0.06410378269027461,0.00875699132866714,-2.1383060696070118,-1.3784512887967395,14.873976400630246,2.53125,1.5794383184390384,0.01718749999999858,-4.72776632062547,4.762141320625467,-2.3552894103127358,2.389664410312733,2.814199967999997,97.0059880239521,52.646798400398104,2.372476910312735,5,-1.171875,-0.140625,-1.859375,-1.328125,3.1875,0,0.19025875190258756,-1.3478260869565217,39.125,-1.2162162162162162,37.1875,1.0789473684210527,36.8125,0.19025875190258756
2246,2000-05-16,40.34375,40.84375,40.0,40.8125,2825400.0,-0.017503805175038023,2.176470588235294,-0.20833333333333334,43.25744308231173,50.30555560086658,0.3538249455446092,1.031432576689106,-1.4599060259982508,-0.6597012887967395,14.421351347622997,1.0625,0.9439875203033168,-0.8609374999999986,-5.257195768103479,3.5353207681034817,-3.0590666340517387,1.3371916340517416,2.902813970559997,83.23353293413174,41.91395418478898,2.1981291340517415,5,-0.453125,0.578125,-1.140625,-0.609375,1.90625,1,0.08288148721920985,-1.025,41.0625,-1.3478260869565217,39.125,-1.2162162162162162,37.1875,0.08288148721920985
2247,2000-05-17,41.03125,41.28125,39.40625,39.875,3170000.0,0.01704105344694029,1.2641509433962264,-2.466666666666667,46.701388888888886,48.45685089007774,-0.6794717490508617,0.5726507527358891,-2.1523909200534064,-1.3472012887967395,14.738785755848676,1.875,0.49659143167849606,-0.29999999999999716,-4.510214318210288,3.9102143182102935,-2.4051071591051425,1.8051071591051482,1.6355888529151983,95.26627218934911,54.219644834547125,2.1051071591051467,5,-1.4375,-0.109375,-2.265625,-1.296875,-0.15625,2,0.10281797410510274,2.176470588235294,40.34375,-1.025,41.0625,-1.3478260869565217,39.125,0.10281797410510274
2248,2000-05-18,41.25,41.4375,40.78125,41.28125,1965400.0,0.005331302361005319,2.8181818181818183,-0.02702702702702703,37.97979797979797,44.939536495570366,-1.2337175672231098,0.5001426555814987,-2.3515231269577725,-1.5659512887967395,15.316847394322549,0.65625,0.17586080879836885,-0.15781249999999858,-4.299697549089146,3.9840725490891487,-2.2287550245445757,1.9131300245445786,0.883491744681983,95.0,56.976380203166535,2.0709425245445745,5,-2.125,-0.328125,-2.546875,-1.515625,4.8125,3,0.1212121212121211,1.2641509433962264,41.03125,2.176470588235294,40.34375,-1.025,41.0625,0.1212121212121211
2249,2000-05-19,41.40625,41.53125,40.8125,41.0625,1976600.0,0.0037878787878788955,1.4210526315789473,-11.0,41.32762312633833,42.892408726314024,-1.8325252462975499,0.22498350486609553,-2.4426155123376674,-1.7222012887967395,14.951606211881296,0.71875,-0.2512228742700202,0.08124999999999716,-3.9869090139960974,4.149409013996092,-1.9528295069980501,2.1153295069980445,0.23656240510742776,95.6043956043956,57.27923841893737,2.0340795069980486,5,-2.640625,-0.484375,-3.1484375,-1.671875,4.21875,4,0.09584905660377352,2.8181818181818183,41.25,1.2641509433962264,41.03125,2.176470588235294,40.34375,0.09584905660377352
2250,2000-05-22,41.75,41.75,40.65625,41.40625,2672800.0,0.008301886792452917,5.363636363636363,1.0,47.22222222222222,42.27457066083981,-2.229464979808789,-0.13815587251876593,-2.674565247411792,-2.0659512887967395,14.579925716635161,1.09375,-0.6739681693064057,0.43281249999999716,-3.631244640848145,4.496869640848139,-1.5992160704240703,2.4648410704240646,-5.75,100.0,57.62348909834495,2.0320285704240697,5,-2.875,-0.828125,-3.4921875,-2.015625,4.734375,0,0.0748502994011977,1.4210526315789473,41.40625,2.8181818181818183,41.25,1.2641509433962264,41.03125,0.0748502994011977
2251,2000-05-23,41.90625,42.65625,41.4375,41.875,2600200.0,0.0037425149700598404,-1.6896551724137931,0.09090909090909091,46.72897196261682,42.767950077360524,-2.239054946647812,-0.28437375487690986,-2.714894264561295,-2.2222012887967395,14.540608433280616,1.21875,-1.2667936573632872,0.5734374999999972,-3.4974937812562104,4.644368781256205,-1.4620281406281066,2.608903140628101,-5.791249999999998,76.92307692307693,31.7982649365309,2.035465640628105,5,-2.578125,-0.984375,-3.6484375,-2.171875,2.59375,1,0.055928411633109576,5.363636363636363,41.75,1.4210526315789473,41.40625,2.8181818181818183,41.25,0.055928411633109576
2252,2000-05-24,40.96875,41.96875,40.125,41.84375,3060400.0,-0.022371364653243853,2.2777777777777777,-28.0,44.34589800443459,44.195709523172596,-0.7263766286772224,0.5405515911100025,-1.6518432434509265,-1.2847012887967395,13.943931466539073,1.84375,-1.5669396054705516,-0.2749999999999986,-4.292979739148805,3.742979739148808,-2.2839898695744054,1.7339898695744083,-4.592099999999995,33.33333333333333,-14.587018553344677,2.0089898695744046,5,-0.796875,0.15625,-2.625,-1.234375,4.65625,2,0.03127383676582762,-1.6896551724137931,41.90625,5.363636363636363,41.75,1.4210526315789473,41.40625,0.03127383676582762
2253,2000-05-25,41.8125,42.5625,41.03125,41.75,2499600.0,0.020594965675057253,-1.0416666666666667,-0.07142857142857142,45.90517241379311,44.66839180304579,-0.944390020847699,-0.3533084575230987,-2.3979465849187847,-2.1284512887967395,13.584077643982218,1.59375,-1.6144363409308298,0.5890624999999972,-3.4122363742308295,4.590361374230824,-1.4115869371154162,2.5897119371154105,-5.184665999999993,66.66666666666666,15.529274823054777,2.000649437115412,5,-1.140625,-0.6875,-3.46875,-2.078125,5.1875,3,-0.022421524663677084,2.2777777777777777,40.96875,-1.6896551724137931,41.90625,5.363636363636363,41.75,-0.022421524663677084
2254,2000-05-26,42.96875,43.40625,42.1875,42.25,1861200.0,0.027653213751868355,-1.8888888888888888,11.5,58.9622641509434,45.825642425705226,-1.6741164925235879,-1.7571668039748545,-3.533784960955927,-3.1878161682635238,12.246420104426125,1.59375,-1.1686587538140287,1.8453124999999986,-1.8501503008545583,5.5407753008545555,-0.0024189004272798798,3.693043900427277,-6.099779359999992,86.66666666666667,29.09052428327579,1.8477314004272785,5,-1.5625,-1.84375,-4.5625,-3.234375,3.96875,4,0.07200000000000006,-1.0416666666666667,41.8125,2.2777777777777777,40.96875,-1.6896551724137931,41.90625,0.07200000000000006
2255,2000-05-30,43.1875,43.46875,42.09375,42.9375,1661400.0,0.005090909090909035,2.3846153846153846,0.34782608695652173,65.0632911392405,48.248514432030646,-1.7430344199869836,-2.144959027685516,-3.692892938175625,-3.31341311104363,10.658894338124597,1.375,-0.5095042062966968,2.1015625,-1.4873501482418519,5.690475148241852,0.3071061758790776,3.8960188241209224,-5.926292598399996,91.58878504672897,26.1307568925521,1.7944563241209253,5,-1.75,-2.0625,-3.7109375,-3.453125,3.0,1,0.05643994211287984,-1.8888888888888888,42.96875,-1.0416666666666667,41.8125,2.2777777777777777,40.96875,0.05643994211287984
2256,2000-05-31,43.625,43.8125,42.90625,43.125,2383400.0,0.01013024602026058,1.0714285714285714,2.0,83.64197530864197,52.35302403422543,-1.8619447076331639,-2.6286264859352926,-4.0483184773128045,-3.6587610650097275,9.461941597447424,0.90625,-0.12986276397192853,2.4828125000000014,-1.2324584289710856,6.198083428971088,0.6251770355144544,4.3404479644855485,-5.867189190527995,94.91525423728814,20.463391580573983,1.8576354644855446,5,-1.65625,-2.5,-4.1171875,-3.890625,4.375,2,0.06554441260744981,2.3846153846153846,43.1875,-1.8888888888888888,42.96875,-1.0416666666666667,41.8125,0.06554441260744981
2257,2000-06-01,44.6875,44.875,43.25,43.625,3092600.0,0.024355300859598916,1.2608695652173914,2.125,84.68208092485548,57.54216658367626,-2.627582172453849,-3.732352269202252,-4.978437814796294,-4.632972502283671,8.62141933062718,1.625,0.0174452669891636,3.450000000000003,-0.5306480892595999,7.430648089259606,1.4596759553702015,5.440324044629804,-6.324220271475198,95.1219512195122,12.79116016528809,1.9903240446298012,6,-2.1875,-3.5625,-5.1796875,-4.953125,4.5625,3,-0.004195804195804231,1.0714285714285714,43.625,2.3846153846153846,43.1875,-1.8888888888888888,42.96875,-0.004195804195804231
2258,2000-06-02,46.0,46.375,44.6875,44.75,2110200.0,0.029370629370629286,-1.4545454545454546,1.1764705882352942,83.74233128834356,62.25491193501017,-3.570961710736178,-5.032118409511909,-6.101286418779509,-5.8746021098343135,7.692075442024637,1.6875,0.39255904329807834,4.590625000000003,0.10435666000730492,9.0768933399927,2.3474908300036503,6.833759169996355,-6.8553138388981765,91.24087591240875,4.621329111672409,2.2431341699963503,6,-2.75,-4.8125,-6.4921875,-6.265625,3.6875,4,-0.008152173913043459,1.2608695652173914,44.6875,1.0714285714285714,43.625,2.3846153846153846,43.1875,-0.008152173913043459
2259,2000-06-05,43.875,46.0,43.5,45.75,1445300.0,-0.04619565217391308,1.105263157894737,-1.5,63.554216867469876,64.06957800670436,-1.183388042958562,-2.991584605629967,-3.8336108183654005,-3.6933628388826065,6.476223496547731,2.5,0.6181131225930585,2.421875,-2.146029153467211,6.989779153467211,0.13792292326639455,4.7058270767336055,-3.7180699014524308,41.605839416058394,-41.89469494429783,2.2839520767336037,6,-0.625,-2.6875,-4.3671875,-4.140625,6.625,0,0.07122507122507127,-1.4545454545454546,46.0,1.2608695652173914,44.6875,1.0714285714285714,43.625,0.07122507122507127
2260,2000-06-06,45.0,45.4375,43.75,43.875,2200000.0,0.02564102564102555,-1.4545454545454546,-0.6,71.59420289855072,66.83238144403035,-2.010298274899732,-3.973265259803185,-4.831151443919062,-4.767485130566108,6.3263409469854395,1.6875,1.0374228463202044,3.3265625000000014,-1.4853383085627812,8.138463308562784,0.9206120957186101,5.732512904281393,-3.972540115249089,60.36036036036037,-22.216656002027626,2.4059504042813917,6,-1.75,-3.8125,-4.3671875,-4.78125,8.25,1,0.043055555555555625,1.105263157894737,43.875,-1.4545454545454546,46.0,1.2608695652173914,44.6875,0.043055555555555625
2261,2000-06-07,46.25,47.75,45.25,47.75,2550200.0,0.02777777777777768,2.3333333333333335,-1.3333333333333333,73.00275482093664,70.01647664586392,-2.8824614152410533,-4.942591767855085,-5.913368018281702,-5.969300654035337,6.881101308664698,2.75,1.4344050872663487,4.237499999999997,-0.8670564656026798,9.342056465602674,1.6852217671986551,6.789778232801339,-4.473884499114213,66.66666666666666,-13.714309293272919,2.55227823280134,6,-1.859375,-4.375,-5.03125,-5.75,4.125,2,-0.0013513513513513375,-1.4545454545454546,45.0,1.105263157894737,43.875,-1.4545454545454546,46.0,-0.0013513513513513375
2262,2000-06-08,47.1875,47.8125,46.125,46.25,2118800.0,0.020270270270270174,-1.8421052631578947,-0.625,74.61139896373057,73.20605737363474,-3.17941331135858,-5.336578963149691,-6.644552989139058,-6.888102593645044,7.455375759540872,1.6875,1.7511176556813624,4.65625,-0.330615973418773,9.643115973418773,2.1628170132906135,7.1496829867093865,-4.455562979255937,85.5072463768116,6.687328811927074,2.493432986709385,6,-2.234375,-5.28125,-5.453125,-6.6875,6.8125,3,0.017218543046357615,2.3333333333333335,46.25,-1.4545454545454546,45.0,1.105263157894737,43.875,0.017218543046357615
2263,2000-06-09,48.0,49.25,47.0,47.4375,1360000.0,0.017218543046357615,-2.130434782608696,0.6,75.92137592137593,75.09040312590501,-3.3770475397643196,-5.58378351317257,-7.278347706450305,-7.634577320195902,7.970830888484323,2.25,2.118029669379794,4.928125000000001,0.037037341120644385,9.819212658879358,2.482581170560323,7.37366882943968,-4.353561642989867,78.26086956521739,1.4994652407563933,2.4455438294396794,6,-2.328125,-5.375,-5.9765625,-7.5,4.4375,4,0.02604166666666674,-1.8421052631578947,47.1875,2.3333333333333335,46.25,-1.4545454545454546,45.0,0.02604166666666674
2264,2000-06-12,47.8125,48.3125,46.75,48.0,2183600.0,-0.00390625,2.8461538461538463,-0.3333333333333333,74.12935323383084,76.09774335863727,-2.715800830190169,-4.966712864031095,-6.9791422566735974,-7.38496486226628,8.810166170273874,1.5625,2.6394448696538575,4.306249999999999,-0.6515737612251158,9.264073761225113,1.8273381193874414,6.785161880612556,-3.045349314391892,73.86363636363636,0.04003311910689433,2.4789118806125563,6,-1.734375,-5.1875,-5.5234375,-7.3125,2.875,0,0.03921568627450989,-2.130434782608696,48.0,-1.8421052631578947,47.1875,2.3333333333333335,46.25,0.03921568627450989
2265,2000-06-13,48.875,49.625,47.75,47.875,2833800.0,0.022222222222222143,-2.0,-5.333333333333333,75.87006960556845,75.234198280518,-3.225926808146937,-5.706484598576331,-7.901183249196137,-8.373054733355971,9.989775185432375,1.875,3.1491897946926883,4.978124999999999,-0.3836281071076826,10.33987810710768,2.2972484464461616,7.659001553553836,-3.211279451513512,82.85714285714286,9.036240284083902,2.68087655355384,6,-2.4375,-6.0625,-6.5859375,-8.375,4.0,1,0.03324808184143224,2.8461538461538463,47.8125,-2.130434782608696,48.0,-1.8421052631578947,47.1875,0.03324808184143224
2266,2000-06-14,43.6875,47.3125,43.5625,47.0,4344900.0,-0.10613810741687979,-1.105263157894737,-3.3125,57.67195767195767,72.23307347464046,2.2030448578048336,-0.26944987920503394,-2.6165033940032174,-3.15901625326304,10.462465665510837,5.3125,3.2604156358192355,-0.3765624999999986,-5.473826786579295,4.720701786579298,-2.9251946432896503,2.172069643289653,5.9375,2.0618556701030926,-73.70459994357475,2.5486321432896495,6,2.875,-0.875,-1.6328125,-3.1875,8.5625,2,0.2188841201716738,-2.0,48.875,2.8461538461538463,47.8125,-2.130434782608696,48.0,0.2188841201716738
2267,2000-06-15,45.25,45.875,44.25,44.5,2302100.0,0.03576537911301858,-1.6,-0.22641509433962265,59.32203389830509,69.51970709796953,0.8143657935672053,-1.5807313399853342,-4.004239717242079,-4.685622488003887,11.211812976248076,2.1875,3.326912526531501,0.9750000000000014,-3.9397167557727713,5.889716755772774,-1.482358377886385,3.4323583778863878,4.375,27.835051546391753,-47.05492012152101,2.4573583778863854,6,1.3125,-2.4375,-3.4140625,-4.75,7.125,3,0.11325966850828739,-1.105263157894737,43.6875,-2.0,48.875,2.8461538461538463,47.8125,0.11325966850828739
2268,2000-06-16,46.25,46.4375,44.3125,45.5,1853400.0,0.022099447513812098,2.7777777777777777,1.0,58.97435897435897,69.01083399873498,-0.1636521207946231,-2.305122439288155,-4.834401405369206,-5.611615073489915,12.011685675743255,2.125,3.2079200923476066,1.7250000000000014,-3.0484704080827925,6.498470408082795,-0.661735204041392,4.111735204041395,3.2537499999999966,44.329896907216494,-27.869533724546955,2.386735204041395,6,0.34375,-3.4375,-5.0546875,-5.75,7.1875,4,0.16756756756756763,-1.6,45.25,-1.105263157894737,43.6875,-2.0,48.875,0.16756756756756763
2269,2000-06-19,45.375,46.25,44.75,46.25,1219800.0,-0.018918918918918948,2.4285714285714284,-1.1666666666666667,55.775577557755774,67.25320896086888,1.0577306877497747,-1.1779423873631387,-3.7972364069035223,-4.638502919738961,12.813480040509278,1.5,2.949971964117438,0.6515624999999972,-3.9008675823412204,5.203992582341215,-1.6246525411706116,2.927777541170606,4.0099249999999955,29.896907216494846,-38.2037422000159,2.2762150411706084,6,1.21875,-1.71875,-4.3515625,-4.875,6.375,0,0.15564738292011016,2.7777777777777777,46.25,-1.6,45.25,-1.105263157894737,43.6875,0.15564738292011016
2270,2000-06-20,44.875,46.875,44.8125,45.875,1507600.0,-0.011019283746556474,-2.6666666666666665,1.1428571428571428,53.28947368421052,65.06284439012153,1.7188949251723642,-0.4551574681909045,-3.159701531902833,-4.069745724499882,13.647039789051973,2.0625,2.6109431269884738,-0.004687500000002842,-4.336583954377389,4.327208954377383,-2.170635727188696,2.16126072718869,4.3934764999999985,35.0,-28.481543096304932,2.1659482271886934,6,1.71875,-0.71875,-4.296875,-4.375,7.8125,1,0.12952646239554322,2.4285714285714284,45.375,2.7777777777777777,46.25,-1.6,45.25,0.12952646239554322
2271,2000-06-21,44.25,44.9375,43.625,44.9375,1575800.0,-0.013927576601671321,2.8181818181818183,0.6875,48.821548821548824,62.19730548543466,2.2689661163691497,0.37358735941624843,-2.4408835066624874,-3.3829166243252686,13.908370992879766,1.3125,2.6661615105730903,-0.7468750000000028,-4.861440150970267,3.3676901509702617,-2.804157575485135,1.3104075754851294,4.904356969999995,19.230769230769234,-38.58585204592942,2.0572825754851327,6,2.34375,0.265625,-3.84375,-3.75,6.6875,2,0.19491525423728806,-2.6666666666666665,44.875,2.4285714285714284,45.375,2.7777777777777777,46.25,0.19491525423728806
2272,2000-06-22,42.25,44.5,42.0,44.25,2713300.0,-0.04519774011299438,1.0,2.909090909090909,40.25974025974026,58.2349015230307,3.905647555935964,2.6082218946776052,-0.3452003259252123,-1.3620281292002403,14.717222580533134,2.5,2.4774557503938226,-2.8109375000000014,-6.694865828364009,1.0729908283640057,-4.752901664182005,-0.8689733358179978,6.792519830599993,5.128205128205128,-46.458620588158226,1.9419641641820045,6,3.5625,2.265625,-1.84375,-1.75,11.1875,3,0.23668639053254448,2.8181818181818183,44.25,-2.6666666666666665,44.875,2.4285714285714284,45.375,0.23668639053254448
2273,2000-06-23,40.875,43.125,40.5,42.3125,1900100.0,-0.03254437869822491,-1.4,0.71875,41.89189189189189,54.65296137392638,4.652991464977269,4.120653624927556,1.134649020380614,0.021087138155344576,15.509364030289047,2.625,2.1090158744248555,-4.139062500000001,-8.20636608719321,-0.07175891280679281,-6.172714293596606,-2.105410706403397,7.885819037375995,5.88235294117647,-45.02684207632982,2.033651793596605,6,4.1875,4.0,-0.6171875,-0.375,14.875,4,0.2813455657492354,1.0,42.25,2.8181818181818183,44.25,-2.6666666666666665,44.875,0.2813455657492354
2274,2000-06-26,46.0625,46.25,41.1875,41.5,2337500.0,0.12691131498470942,1.0506329113924051,-3.1739130434782608,52.35457063711912,52.040128155209786,-0.9039069932266628,-0.8676725283268354,-3.8835457936286133,-5.116573759115539,15.843842111745973,5.375,1.724790959112184,0.8937499999999972,-3.080281659609547,4.867781659609541,-1.0932658298047713,2.8807658298047656,2.2026698951334325,87.25490196078431,35.99042689630521,1.9870158298047718,6,-2.15625,-1.1875,-6.0390625,-5.5625,8.375,0,0.1601085481682496,-1.4,40.875,1.0,42.25,2.8181818181818183,44.25,0.1601085481682496
2275,2000-06-27,45.625,46.1875,44.8125,44.875,2312000.0,-0.009497964721845276,-2.142857142857143,0.1643835616438356,48.56321839080459,51.02804601285945,-1.0905880898875182,-0.2510706070974891,-3.2370288532793268,-4.639755268887683,16.24548851710904,1.375,1.1977419515343612,0.3343750000000014,-3.531866162121709,4.200616162121712,-1.5987455810608537,2.2674955810608566,2.1742597014254272,89.13043478260869,38.169548458630146,1.9331205810608567,6,-1.9375,-0.75,-5.78125,-5.125,7.0625,1,0.13424657534246576,1.0506329113924051,46.0625,-1.4,40.875,1.0,42.25,0.13424657534246576
2276,2000-06-28,46.484375,46.5625,44.6875,45.0,1022500.0,0.018835616438356073,1.2857142857142858,1.9791666666666667,48.37779379956741,49.81201933522193,-1.6891347861573607,-0.9330845496408884,-3.880143469064734,-5.4134995672791035,16.56055398981561,1.875,0.70232335066801,1.05078125,-2.7672943079588705,4.8688568079588705,-0.8582565289794388,2.959819028979439,0.8769291193398985,98.71134020618557,49.96729877013162,1.9090377789794362,6,-2.796875,-1.609375,-6.5859375,-5.984375,6.328125,2,0.13344537815126056,-2.142857142857143,45.625,1.0506329113924051,46.0625,-1.4,40.875,0.13344537815126056
2277,2000-06-29,44.5,46.1875,44.0,46.125,1323300.0,-0.04268907563025215,1.5,-1.0947368421052632,42.339261285909714,47.96367514761644,0.19854363471422687,1.09253818652995,-1.7414275815560387,-3.3920855479098435,16.310703053094446,2.484375,-0.022561703721116544,-0.9242187500000014,-4.750918941345134,2.902481441345131,-2.837568845672564,0.9891313456725612,2.449625872179503,65.97938144329896,20.102811656445056,1.9133500956725646,6,-0.8125,0.375,-4.375,-4.0,10.203125,3,0.1446629213483146,1.2857142857142858,46.484375,-2.142857142857143,45.625,1.0506329113924051,46.0625,0.1446629213483146
2278,2000-06-30,45.625,45.9375,44.375,44.5,1680100.0,0.02528089887640439,-1.2727272727272727,-0.6923076923076923,45.40078843626807,46.81092080078448,-1.1448267663260836,-0.06534670238966811,-2.735121887340128,-4.508555792210473,15.443325011749511,1.5625,-0.0942838487643769,0.21953125000000284,-3.5989562156719046,4.03801871567191,-1.6897124828359509,2.1287749828359566,0.9376483198487335,82.55813953488372,38.56022663100142,1.9092437328359546,6,-1.9375,-0.5625,-4.9765625,-4.96875,12.125,4,0.17123287671232879,1.5,44.5,1.2857142857142858,46.484375,-2.142857142857143,45.625,0.17123287671232879
2279,2000-07-03,47.0,47.0,45.125,45.25,337500.0,0.03013698630136985,1.1428571428571428,1.5555555555555556,46.10894941634241,46.01308477102137,-2.5312697707144594,-1.2587630597588202,-4.06792688269546,-5.878420270968974,15.36181940760284,1.875,-0.29417820831537256,1.4382812500000028,-2.3722563570104356,5.248818857010441,-0.4669875535052199,3.3435500535052256,-6.5,100.0,58.40107849638314,1.9052688035052199,7,-3.25,-1.9375,-6.1015625,-6.34375,8.609375,0,0.18617021276595747,-1.2727272727272727,45.625,1.5,44.5,1.2857142857142858,46.484375,0.18617021276595747
2280,2000-07-05,46.9375,47.375,46.0,46.75,1399800.0,-0.0013297872340425343,1.588235294117647,0.10714285714285714,58.5667215815486,47.09588174435467,-2.3975667262924247,-1.1000691056964342,-3.92581306765058,-5.78714532426892,15.32943133538006,1.375,-0.5718990575021223,1.2789062499999986,-2.5698252112765374,5.127637711276535,-0.6454594806382659,3.203271980638263,-6.307499999999997,87.03703703703704,38.76653422049779,1.9243657306382662,7,-3.0,-1.875,-5.671875,-6.15625,6.890625,2,0.15978695073235683,1.1428571428571428,47.0,-1.2727272727272727,45.625,1.5,44.5,0.15978695073235683
2281,2000-07-06,46.1875,47.5,46.0625,46.1875,1343200.0,-0.015978695073235683,-10.5,0.0,52.58175559380379,48.46499455925062,-1.5017554871943375,-0.374175710525094,-3.0931985033879243,-5.005453834472576,14.418114554986284,1.4375,-0.7465903091590036,0.5320312500000028,-3.3147793495293456,4.378841849529351,-1.3913740497646714,2.455436549764677,-5.287700000000001,62.5,11.16352568405459,1.923405299764676,7,-2.1875,-1.125,-4.90625,-5.40625,8.515625,3,0.14073071718538555,1.588235294117647,46.9375,1.1428571428571428,47.0,-1.2727272727272727,45.625,0.14073071718538555
2282,2000-07-07,48.0,48.1875,46.4375,46.5,1742200.0,0.03924221921515558,-1.1538461538461537,100.0,54.61285008237232,49.87843435819289,-2.696397877412025,-2.2373967233375254,-4.837594293689818,-6.803343517597995,13.536234675544337,2.0,-0.7834616737198843,2.303906249999997,-1.6272639310782466,6.235076431078241,0.33832115946087526,4.269491340539119,-6.704188000000002,95.08196721311475,41.08873830566222,1.9655850905391212,7,-3.3125,-2.9375,-6.453125,-7.21875,10.75,4,0.10026041666666674,-10.5,46.1875,1.588235294117647,46.9375,1.1428571428571428,47.0,0.10026041666666674
2283,2000-07-10,49.25,49.8125,48.0625,48.0625,2016200.0,0.02604166666666674,-1.9473684210526316,0.7916666666666666,60.01615508885299,50.729721519496664,-2.9429537832401493,-3.572091268400861,-5.986434417924556,-8.038301812447088,12.333439868331011,1.8125,-0.6255227453419465,3.491406249999997,-0.6291739554371958,7.61198645543719,1.4311161472814007,5.551696352718594,-7.402852960000004,88.0,29.679874491936957,2.0602901027185982,7,-2.34375,-4.09375,-7.4375,-8.46875,7.625,0,0.1107233502538072,-1.1538461538461537,48.0,-10.5,46.1875,1.588235294117647,46.9375,0.1107233502538072
2284,2000-07-11,49.6875,49.8125,48.75,49.0,1398700.0,0.008883248730964466,1.2666666666666666,0.5789473684210527,62.47974068071313,52.27600177393094,-3.1426557155521095,-4.070621501915888,-6.404259339459017,-8.472533588307385,11.221756615818407,1.0625,-0.06413591536847463,3.835156249999997,-0.5584540153343553,8.22876651533435,1.6383511173328245,6.03196138266717,-7.043817664000002,96.72131147540983,33.986888354988025,2.196805132667175,7,-2.78125,-4.53125,-7.46875,-8.84375,6.390625,1,0.1622641509433962,-1.9473684210526316,49.25,-1.1538461538461537,48.0,-10.5,46.1875,0.1622641509433962
2285,2000-07-12,50.5,51.25,49.8125,49.9375,2531900.0,0.01635220125786163,-2.5384615384615383,0.8181818181818182,66.0513643659711,54.23973183686468,-3.5659078602295935,-5.012112136146854,-7.1539919263762215,-9.275011643057532,9.799596915576933,1.5625,0.6385727577193379,4.56640625,-0.11334474629623514,9.246157246296235,2.2265307518518824,6.906281748148118,-7.139435897600002,85.54216867469879,16.5899814083904,2.3398754981481167,7,-2.875,-4.625,-8.28125,-9.65625,8.125,2,0.10117574257425743,1.2666666666666666,49.6875,-1.9473684210526316,49.25,-1.1538461538461537,48.0,0.10117574257425743
2286,2000-07-13,53.25,53.625,49.875,50.25,2704900.0,0.054455445544554504,1.0,5.333333333333333,77.20247295208655,58.11342202199544,-5.872873710400015,-7.3877557104566876,-9.761633133361812,-11.999395810594052,10.761617091396944,3.75,0.8192185074947815,6.838281250000001,1.2575225285471134,12.41903997145289,4.047901889273561,9.628660610726442,-8.942703589888005,94.78260869565217,17.023588747125046,2.790379360726443,7,-4.25,-6.1875,-11.03125,-12.28125,5.5,3,0.01085680751173701,-2.5384615384615383,50.5,1.2666666666666666,49.6875,-1.9473684210526316,49.25,0.01085680751173701
2287,2000-07-14,50.375,52.6875,49.25,52.125,2118400.0,-0.0539906103286385,1.391304347826087,-0.5833333333333334,71.87050359712231,61.054501484312574,-2.3209363864895636,-4.331178936729785,-6.78381387691843,-9.098771783765748,11.644598807215575,4.0,1.0968142362880542,3.70703125,-2.1145773018314173,9.528639801831417,0.7962269740842913,6.617835525915709,-4.763225087303681,41.57303370786517,-43.40751782357287,2.9108042759157087,7,-1.0,-3.3125,-7.2421875,-8.71875,7.0,4,0.0859181141439207,1.0,53.25,-2.5384615384615383,50.5,1.2666666666666666,49.6875,0.0859181141439207
2288,2000-07-17,54.0,54.0,49.625,50.5,2377500.0,0.07196029776674928,1.5,-2.0,69.68992248062015,63.67460960256565,-5.177476195817974,-7.7427747476397215,-10.254699848187919,-12.662837163466563,12.488094672418748,4.375,1.4356232663651625,6.944531249999997,0.27072213492628805,13.618340365073706,3.6076266924631426,10.281435807536852,-7.266373575081168,100.0,14.674816400083188,3.3369045575368546,7,-4.0,-6.75,-10.5703125,-12.3125,3.5625,0,0.08796296296296302,1.391304347826087,50.375,1.0,53.25,-2.5384615384615383,50.5,0.08796296296296302
2289,2000-07-18,52.4375,53.75,51.25,53.75,1511800.0,-0.02893518518518523,2.8095238095238093,-0.375,66.0058737151248,64.50118206185189,-3.087206059545494,-5.927971278449256,-8.567168799032714,-11.053358491515226,13.377174102298541,2.75,2.108519191454711,5.028906249999999,-2.0080196389292766,12.065832138929274,1.510443305535361,8.547369194464636,-4.54125380306818,67.10526315789474,-17.005819244500486,3.5184629444646367,7,-2.40625,-5.1875,-8.2890625,-10.03125,6.6875,1,0.08462455303933258,1.5,54.0,1.391304347826087,50.375,1.0,53.25,0.08462455303933258
2290,2000-07-19,50.6875,52.625,50.6875,52.4375,1199600.0,-0.033373063170440975,-1.2142857142857142,1.3333333333333333,59.4785059901339,65.26748766144414,-0.8373885998075181,-3.9212295490142637,-6.632322535746354,-9.263085207049954,13.937528741449743,1.9375,2.6293176104477,2.98828125,-4.088068082866258,10.064630582866258,-0.5498934164331288,6.526455916433129,-1.814653194577268,30.263157894736842,-49.852978696754015,3.5381746664331293,7,-0.46875,-3.4375,-6.3359375,-8.28125,8.0625,2,0.10635018495684334,2.8095238095238093,52.4375,1.5,54.0,1.391304347826087,50.375,0.10635018495684334
2291,2000-07-20,52.875,53.0,50.9375,50.9375,1745200.0,0.04315659679408146,-1.1290322580645162,-1.1071428571428572,68.71508379888269,66.83440251883417,-2.208783695251853,-5.7228488042931005,-8.569478540581557,-11.40766129581094,15.16993735158627,2.3125,3.1269244920122503,4.744531250000001,-2.4960995708186076,11.98516207081861,1.124215839590697,8.364846660409306,-3.181808683444906,76.31578947368422,-5.357694268126252,3.6203154104093036,7,-1.84375,-5.625,-8.25,-10.28125,4.3125,3,0.10874704491725762,-1.2142857142857142,50.6875,2.8095238095238093,52.4375,1.5,54.0,0.10874704491725762
2292,2000-07-21,52.25,53.0,52.1875,53.0,1111100.0,-0.011820330969267157,1.1666666666666667,-0.3870967741935484,65.14285714285714,67.40403608039018,-1.0253485202251014,-4.543193230011042,-7.6106035712355435,-10.726968808334775,16.781338741813567,0.8125,3.3370251546198517,3.6195312500000014,-3.284588263908759,10.523650763908762,0.1674714930456176,7.071591006954385,-1.8677192940937246,60.0,-20.670894074776072,3.452059756954381,7,-0.875,-5.0,-7.5625,-9.65625,6.6875,4,0.12440191387559807,-1.1290322580645162,52.875,-1.2142857142857142,50.6875,2.8095238095238093,52.4375,0.12440191387559807
2293,2000-07-24,52.375,52.375,51.6875,52.25,1158400.0,0.0023923444976077235,10.0,-0.16666666666666666,63.030303030303024,67.46520967478907,-0.7380658482407512,-3.965796085876619,-7.4054815327759655,-10.780014848896897,17.74982564614852,0.6875,3.793253847985177,3.1695312499999986,-2.8772919001925246,9.216354400192522,0.146119674903737,6.19294282509626,-1.4375,55.10204081632652,-22.168628908156265,3.0234115750962616,7,-0.75,-5.125,-7.6875,-9.78125,6.125,0,0.09546539379474939,1.1666666666666667,52.25,-1.1290322580645162,52.875,-1.2142857142857142,50.6875,0.09546539379474939
2294,2000-07-25,53.4375,53.5625,52.6875,52.8125,1540900.0,0.02028639618138417,1.0,5.0,65.02890173410404,67.35160271569272,-1.3552019993626772,-4.687796081546132,-8.181167722316545,-11.80506680498329,19.267760093754273,1.1875,4.1359911638178275,3.86328125,-2.2753220230511886,10.001884523051189,0.7939796134744057,6.932582886525594,-2.009999999999998,95.65217391304348,18.806530729271074,3.0693016365255947,7,-1.8125,-6.1875,-8.734375,-10.84375,8.1875,1,0.07719298245614037,10.0,52.375,1.1666666666666667,52.25,-1.1290322580645162,52.875,0.07719298245614037
2295,2000-07-26,51.75,53.625,51.625,53.625,995300.0,-0.03157894736842104,1.1333333333333333,-3.0,62.32686980609418,65.69875792169357,0.5903375757409179,-2.6539691442818594,-6.283010301966463,-10.08805439111569,20.62102505151611,2.0,4.244025044319891,1.8695312500000014,-4.046611736886234,7.785674236886237,-1.08854024344312,4.827602743443123,2.25,30.23255813953488,-46.42721358066738,2.9580714934431187,7,-0.125,-4.5,-6.625,-9.140625,11.890625,2,0.14251207729468596,1.0,53.4375,10.0,52.375,1.1666666666666667,52.25,0.14251207729468596
2296,2000-07-27,52.6875,53.4375,52.0,52.75,2772200.0,0.018115942028985588,1.0,0.03333333333333333,60.806916426512956,64.46947045829253,-0.4865053296459436,-3.270604389709831,-6.971444744251116,-10.94588221224457,21.90230552012329,1.6875,4.304316196414973,2.496875000000003,-3.319175132584583,8.312925132584589,-0.41115006629229356,5.404900066292299,1.2650000000000006,53.125,-20.32855236525515,2.9080250662922933,7,-0.875,-5.4375,-7.3125,-10.078125,14.3125,3,0.11506524317912215,1.1333333333333333,51.75,1.0,53.4375,10.0,52.375,0.11506524317912215
2297,2000-07-28,50.9375,53.9375,50.5,52.9375,1455200.0,-0.033214709371293005,-1.391304347826087,32.0,53.80281690140844,62.704236505046794,1.5105240879601283,-1.0683708979468562,-5.00974271793055,-9.111606095173428,23.231440600590787,3.4375,4.1846197526169036,0.42499999999999716,-4.741249275726808,5.591249275726803,-2.158124637863409,3.0081246378634034,0.6875,12.727272727272727,-56.45372152166791,2.5831246378634027,7,1.28125,-3.6875,-5.3828125,-8.328125,14.3125,4,0.12269938650306744,1.0,52.6875,1.1333333333333333,51.75,1.0,53.4375,0.12269938650306744
2298,2000-07-31,53.4375,54.4375,51.25,51.25,2040300.0,0.04907975460122693,-1.9142857142857144,-1.09375,57.731958762886585,61.78491262146477,-1.2043029003510597,-3.1126556748228325,-7.271677681248576,-11.500959597530397,24.706786313088397,3.5,3.613774270963823,2.534374999999997,-2.242638732172942,7.3113887321729365,0.14586813391352393,4.92288186608647,0.5,74.60317460317461,8.537953982457395,2.3885068660864697,7,-0.96875,-5.96875,-8.2734375,-10.828125,8.3125,0,0.10292397660818708,-1.391304347826087,50.9375,1.0,52.6875,1.1333333333333333,51.75,0.10292397660818708
2299,2000-08-01,55.75,56.1875,53.375,53.4375,1982400.0,0.04327485380116958,-1.3076923076923077,1.0571428571428572,60.194174757281544,61.86443137337007,-3.3497755098106268,-4.991956877809443,-9.319369982353976,-13.666786864007477,26.054525760704028,2.8125,3.400108858329908,4.409374999999997,-0.46427106704698673,9.283021067046981,1.9725519664765017,6.846198033523493,-4.5,92.3076923076923,27.52035216278982,2.4368230335234933,8,-2.40625,-7.0625,-10.78125,-13.140625,5.625,1,0.049327354260089606,-1.9142857142857144,53.4375,-1.391304347826087,50.9375,1.0,52.6875,0.049327354260089606
2300,2000-08-02,54.4375,55.8125,53.9375,55.4375,2162600.0,-0.023542600896861,1.1428571428571428,-0.43243243243243246,52.44215938303341,60.056328660497925,-1.6197295599224475,-3.2556870558908315,-7.762935672402968,-12.193299294095254,27.321747935198264,1.875,2.975324675080927,2.721874999999997,-1.8713614106025176,7.315111410602512,0.4252567946987398,5.0184932053012545,-3.1875,69.23076923076923,7.89734087778902,2.2966182053012587,8,-1.09375,-4.34375,-10.046875,-11.828125,6.59375,2,0.13203214695752008,-1.3076923076923077,55.75,-1.9142857142857144,53.4375,-1.391304347826087,50.9375,0.13203214695752008
2301,2000-08-03,52.6875,54.25,52.375,54.25,2000000.0,-0.03214695752009189,1.4,1.5625,54.98652291105122,58.92784707918615,0.11273146735146611,-1.0474589775082919,-5.789344293476098,-10.29085351120495,28.272715004486937,2.0625,2.6784282139651907,0.6468750000000014,-3.150257531335562,4.444007531335565,-1.2516912656677803,2.545441265667783,-1.3387499999999974,38.46153846153847,-24.32337861651947,1.8985662656677826,8,0.65625,-2.59375,-8.40625,-10.078125,11.890625,3,0.20788849347568217,1.1428571428571428,54.4375,-1.3076923076923077,55.75,-1.9142857142857144,53.4375,0.20788849347568217
2302,2000-08-04,52.8125,53.375,51.25,52.6875,1799800.0,0.0023724792408066353,2.4,-0.08,46.98412698412698,57.14493862961103,0.08483438140552835,-0.8363105945266156,-5.654467382723567,-10.252151678559372,28.771704269625996,2.125,2.678830421561919,0.53125,-2.7646056512209043,3.8271056512209043,-1.1166778256104521,2.179177825610452,3.375,31.645569620253166,-25.34001565380105,1.6479278256104508,8,0.53125,-2.71875,-8.53125,-10.203125,12.875,4,0.2686390532544378,1.4,52.6875,1.1428571428571428,54.4375,-1.3076923076923077,55.75,0.2686390532544378
2303,2000-08-07,54.703125,54.8125,53.375,53.5,1772100.0,0.0357988165680474,1.021978021978022,9.625,55.659640905542545,56.10390964865976,-1.610139884121196,-2.4216115970293615,-7.2850888912799405,-11.986377956337108,28.881653849180644,2.0,2.3045593009344145,2.149218750000003,-0.9892632695973873,5.287700769597393,0.5799777402013078,3.718459759798698,1.3856249999999974,69.9367088607595,13.643318803544268,1.5692410097986937,8,-1.359375,-4.421875,-10.421875,-12.09375,10.546875,0,0.19280205655526994,2.4,52.8125,1.4,52.6875,1.1428571428571428,54.4375,0.19280205655526994
2304,2000-08-08,57.75,57.9375,55.75,56.5,2029500.0,0.055698371893744714,1.6923076923076923,1.0389610389610389,66.56891495601172,56.575247998650596,-4.448793565262626,-5.09470224589667,-10.06846983364845,-14.903454566488122,29.377318696856413,3.234375,2.158865585983584,4.79296875,1.170793197100842,8.415144302899158,2.9818809735504175,6.6040565264495825,-6.5,97.19626168224299,36.056582831900975,1.8110877764495805,8,-3.53125,-6.21875,-13.375,-14.9375,8.1875,1,0.06926406926406936,1.021978021978022,54.703125,2.4,52.8125,1.4,52.6875,0.06926406926406936
2305,2000-08-09,55.609375,58.8125,55.5625,57.75,1709500.0,-0.037067099567099526,-1.9090909090909092,-1.7125,56.429096252755315,56.088823534899745,-1.9032962454214513,-2.689564659984825,-7.690844394112887,-12.626198025383133,29.473811271247065,3.25,2.038669824168217,2.3968750000000014,-1.2163573743139011,6.010107374313904,0.5902588128430466,4.203491187156956,-4.225625000000001,57.64462809917356,-1.5102977138364082,1.806616187156953,8,-0.953125,-3.203125,-11.203125,-12.796875,11.890625,2,0.10368080921607192,1.6923076923076923,57.75,1.021978021978022,54.703125,2.4,52.8125,0.10368080921607192
2306,2000-08-10,53.828125,55.1875,53.1875,55.125,1803600.0,-0.03203146951390845,1.8131868131868132,0.6058394160583942,53.5191637630662,56.05730651952839,0.06343774743874064,-0.9094080857594236,-5.702509890028168,-10.709303681379268,28.43098629039836,2.421875,1.7243302295935123,0.5867187500000028,-3.0370116736640966,4.210449173664102,-1.225146461832047,2.3985839618320526,-2.147224999999999,34.090909090909086,-23.92616761599426,1.8118652118320497,8,1.203125,-1.390625,-9.328125,-11.015625,10.65625,3,0.13381712626995657,-1.9090909090909092,55.609375,1.6923076923076923,57.75,1.021978021978022,54.703125,0.13381712626995657
2307,2000-08-11,54.703125,55.0,53.625,53.875,1119200.0,0.016255442670537024,-1.0705882352941176,-0.6385542168674698,55.0236008091706,55.75637785800439,-0.24723426934252046,-1.5215405670601925,-6.390240966789939,-11.424231124577858,27.707222489804572,1.375,1.6155289888853375,1.2453124999999972,-2.1685280285844755,4.65915302858447,-0.46160776429223915,2.9522327642922335,-2.736961000000001,26.944444444444443,-30.142554354608023,1.7069202642922368,8,0.328125,-2.078125,-10.171875,-11.890625,8.921875,4,0.18051985147100824,1.8131868131868132,53.828125,-1.9090909090909092,55.609375,1.6923076923076923,57.75,0.18051985147100824
2308,2000-08-14,58.75,59.6875,55.3125,55.625,2753100.0,0.07397886318194802,-1.3333333333333333,3.7735849056603774,60.15531660692951,55.752060285743056,-3.8680490417748246,-5.4750185759213394,-10.241273194400108,-15.266416136357307,27.037409468891273,4.984375,1.6036992957002525,5.0546875,0.9012332562883927,9.208141743711607,2.9779603781441963,7.131414621855804,-6.509982559999997,85.57692307692307,31.98975531196121,2.0767271218558028,8,-3.28125,-4.875,-13.875,-15.9375,3.75,0,0.11808510638297864,-1.0705882352941176,54.703125,1.8131868131868132,53.828125,-1.9090909090909092,55.609375,0.11808510638297864
2309,2000-08-15,56.875,57.5,56.5,57.25,1718700.0,-0.03191489361702127,1.2857142857142858,-0.12,59.72716488730724,56.56150534177348,-2.030180907949557,-3.426189142286482,-8.119674649773607,-13.208524436815416,26.331398920023652,2.25,1.8943703116026214,2.957812500000003,-1.3826183598735682,7.298243359873574,0.7875970700632209,5.128027929936785,-4.188133606400001,56.730769230769226,0.18157648141577454,2.170215429936784,8,-1.40625,-2.65625,-10.84375,-13.96875,5.125,1,0.14725274725274717,-1.3333333333333333,58.75,-1.0705882352941176,54.703125,1.8131868131868132,53.828125,0.14725274725274717
2310,2000-08-16,56.078125,57.0,55.75,57.0,1402300.0,-0.014010989010988961,1.7118644067796611,2.4583333333333335,56.46988670244484,56.72632354081722,-1.0908208263504875,-2.3239029955703785,-7.116644195714677,-12.24700294919245,25.814815776923396,1.25,1.8781806006118131,1.8914062500000028,-2.2703922698987,6.053204769898706,-0.18949300994934504,3.9723055099493507,-2.971220590016003,44.47115384615385,-11.994352471299443,2.0808992599493505,8,-0.609375,-1.609375,-10.046875,-13.171875,9.046875,2,0.17581499024797997,1.2857142857142858,56.875,-1.3333333333333333,58.75,-1.0705882352941176,54.703125,0.17581499024797997
2311,2000-08-17,58.625,58.6875,57.0,57.125,1903300.0,0.04541655057118965,1.0769230769230769,-1.6271186440677967,64.23611111111111,58.64321066603768,-3.0250003904907743,-4.656664837368382,-9.46381575413696,-14.601273595886234,25.30347360363445,2.609375,1.6610450765417966,4.150781250000001,-0.4052396881270539,8.706802188127057,1.8727707809364773,6.4287917190635255,-5.123259854615043,82.4742268041237,19.630280364605667,2.278010469063527,8,-2.1875,-4.15625,-11.875,-15.0,7.0625,3,0.15138592750533042,1.7118644067796611,56.078125,1.2857142857142858,56.875,-1.3333333333333333,58.75,0.15138592750533042
2312,2000-08-18,58.75,59.75,58.3125,58.5,1896100.0,0.002132196162046851,-3.6,0.16666666666666666,60.786802030456855,59.21289523547261,-2.4799914411791804,-4.50047466900002,-9.413765400314723,-14.519011654700861,24.853345624985536,1.4375,1.80398699751332,3.9507812499999986,-0.8575439534712004,8.759106453471198,1.546618648264399,6.354943851735598,-4.877114263338143,77.46478873239437,15.442888083028265,2.4041626017356004,8,-2.28125,-4.25,-10.71875,-13.9375,8.0625,4,0.09760638297872348,1.0769230769230769,58.625,1.7118644067796611,56.078125,1.2857142857142858,56.875,0.09760638297872348
2313,2000-08-21,57.375,58.1875,57.0,58.125,1588200.0,-0.023404255319148914,1.7142857142857142,-3.0,53.43007915567283,57.753024590990506,-0.7667616785319353,-2.879304374696389,-7.902276818428568,-12.96309901657537,24.496840438633967,1.75,2.0015345732738368,2.3257812499999986,-2.471756956339142,7.123319456339139,-0.07298785316957179,4.724550353169569,-3.0319451222710896,40.625,-16.84032034404921,2.398769103169569,8,-0.90625,-2.6875,-9.15625,-12.5625,11.765625,0,0.10893246187363825,-3.6,58.75,1.0769230769230769,58.625,1.7118644067796611,56.078125,0.10893246187363825
2314,2000-08-22,57.5625,58.5,57.0625,57.875,1685400.0,0.0032679738562091387,-1.1904761904761905,0.4166666666666667,56.925207756232695,57.80814809137688,-1.09925385585764,-2.8901015598788433,-7.942250761067257,-13.000689605298334,23.739880867678504,1.4375,2.4493176675170645,2.3070312500000014,-2.5530301543900364,7.167092654390039,-0.12299945219501751,4.73706195219502,-2.7868895124894024,45.3125,-10.224027793527569,2.4300307021950194,8,-1.09375,-2.4375,-8.9375,-12.5625,10.8125,1,0.08577633007600438,1.7142857142857142,57.375,-3.6,58.75,1.0769230769230769,58.625,0.08577633007600438
2315,2000-08-23,59.125,59.4375,57.75,58.1875,2105600.0,0.02714440825190012,1.16,-3.0,64.3854748603352,59.01551599107343,-2.358656311557098,-4.0809903080101435,-9.370279440637901,-14.395686795229075,23.73483341451781,1.875,2.6146243377654628,3.500781250000003,-1.3585313447931497,8.360093844793155,1.0711249526034266,5.930437547396579,-3.9514383514902534,77.27272727272727,18.76765024174928,2.4296562973965776,8,-2.4375,-4.0,-10.484375,-14.125,9.390625,2,0.04862579281183943,-1.1904761904761905,57.5625,1.7142857142857142,57.375,-3.6,58.75,0.04862579281183943
2316,2000-08-24,58.75,59.0625,57.5,59.0,1420200.0,-0.006342494714587699,7.333333333333333,-0.26666666666666666,63.12154696132597,59.915287785757364,-1.3545076238698215,-3.402988398997657,-8.695158929944611,-13.846678442688997,23.684196050516118,1.625,2.250418069654515,2.8226562500000014,-2.021653723998213,7.666966223998216,0.4005012630008906,5.244811236999112,-3.2103232833710322,63.63636363636363,1.6621205660738738,2.4221549869991086,8,-1.21875,-3.625,-10.015625,-13.75,11.875,3,0.10851063829787244,1.16,59.125,-1.1904761904761905,57.5625,1.7142857142857142,57.375,0.10851063829787244
2317,2000-08-25,57.1875,58.625,57.0,58.5,1999200.0,-0.02659574468085102,1.08,5.25,55.57112824106517,59.40593352288354,0.6676745407321931,-1.4211071426732929,-6.894878722694472,-12.089047900599162,24.48234008953789,1.75,2.2736069242769616,0.9476562500000014,-3.3124694947428424,5.207781994742845,-1.182406622371417,3.0777191223714198,-1.310997420701348,7.6923076923076925,-51.07401257455928,2.13006287237142,8,0.5625,-2.0625,-8.046875,-12.1875,13.0625,4,0.14863387978142084,7.333333333333333,58.75,1.16,59.125,-1.1904761904761905,57.5625,0.14863387978142084
2318,2000-08-28,58.9375,59.3125,57.1875,57.25,1237200.0,0.030601092896174853,-1.3448275862068966,-1.2857142857142858,52.827380952380956,58.639290863447286,-1.1766711057879675,-2.885895401038951,-8.414098770870027,-13.641739658030211,25.18075355810704,2.125,2.568901504002042,2.422656250000003,-1.7855539637519229,6.630866463751929,0.31855114312404,4.526761356875966,-2.7511176270452395,79.48717948717949,24.525222802150267,2.104105106875963,8,-1.1875,-3.8125,-9.625,-13.9375,8.3125,0,0.13361611876988344,1.08,57.1875,7.333333333333333,58.75,1.16,59.125,0.13361611876988344
2319,2000-08-29,58.5,58.75,58.0,58.125,1325700.0,-0.007423117709437932,-1.4,0.2222222222222222,57.48987854251012,58.75262329012121,-0.5413531151999891,-2.3524185748590654,-7.717936243633005,-13.007971317767542,25.23239793973063,0.9375,2.7770062906553292,1.84765625,-2.4343905328474804,6.12970303284748,-0.29336714142374376,3.9886796414237438,-2.028528216881618,61.53846153846154,6.630158332697505,2.1410233914237415,8,-0.125,-3.375,-9.0625,-13.5,7.0625,1,0.18189102564102555,-1.3448275862068966,58.9375,1.08,57.1875,7.333333333333333,58.75,0.18189102564102555
2320,2000-08-30,61.625,63.0,59.875,60.5,3408900.0,0.05341880341880345,-1.631578947368421,3.0,68.88720666161998,59.26941168462219,-3.1254592770897673,-5.176755014000584,-10.526508921839167,-15.927516114747334,25.664409365605156,4.5,2.585849071766326,4.61328125,-0.07341687220206694,9.299979372202067,2.269932188898963,6.956630311101037,-4.891245959531091,77.08333333333334,18.734519425595245,2.343349061101035,8,-1.625,-4.875,-12.1875,-16.625,3.125,2,0.1095334685598377,-1.4,58.5,-1.3448275862068966,58.9375,1.08,57.1875,0.1095334685598377
2321,2000-08-31,63.640625,63.9375,61.0,61.0,2561700.0,0.03270791075050705,-1.2248520710059172,2.3472222222222223,70.51649928263988,60.35048915708697,-4.866569466767096,-6.671791869640174,-12.175612114846643,-17.74333929138826,27.140360473480907,2.9375,2.604528106744503,6.081249999999997,0.9805917446216768,11.181908255378318,3.530920872310837,8.631579127689157,-6.28024636357798,95.72072072072072,32.01976782425376,2.550329127689161,8,-3.171875,-6.421875,-14.203125,-17.796875,3.859375,3,0.07660201325804072,-1.631578947368421,61.625,-1.4,58.5,-1.3448275862068966,58.9375,0.07660201325804072
2322,2000-09-01,67.0,67.015625,63.640625,63.75,1662300.0,0.05278664375153452,1.0571428571428572,1.2307692307692308,69.55555555555554,62.142208757073945,-7.747327524766035,-9.395488764334125,-15.057396348975374,-20.86987305057127,29.507562251287055,3.375,2.9077064447319856,8.731250000000003,2.5735382779950697,14.888961722004936,5.652394138997536,11.81010586100247,-8.850366799948624,99.84101748807632,37.30001025235366,3.0788558610024683,9,-4.9921875,-8.2421875,-17.46875,-20.65625,2.3125,4,0.05410447761194037,-1.2248520710059172,63.640625,-1.631578947368421,61.625,-1.4,58.5,0.05410447761194037
2323,2000-09-05,65.25,66.75,62.375,66.75,2423500.0,-0.026119402985074647,4.833333333333333,-0.46153846153846156,69.97019374068554,63.59165164423537,-5.322502062215847,-7.183112009735794,-12.795966707487239,-18.88336773597338,31.162376067370474,4.625,2.7434466982731465,6.453906250000003,-0.20421196292899424,13.112024462929,3.1248471435355043,9.782965356464501,-5.85912794795582,80.4159445407279,16.431946327400823,3.329059106464497,9,-3.2421875,-6.1171875,-15.515625,-18.546875,-0.125,1,0.07662835249042144,1.0571428571428572,67.0,-1.2248520710059172,63.640625,-1.631578947368421,61.625,0.07662835249042144
2324,2000-09-06,61.75,63.25,60.25,63.0,3269300.0,-0.05363984674329503,2.4285714285714284,0.8333333333333334,61.98019801980198,63.3243986619539,-1.3030702585424763,-3.5500920960622295,-8.981897016179659,-15.163815755170717,31.466141812176605,5.0,2.64228001109241,2.75390625,-4.0113502885263586,9.519162788526359,-0.6287220192631793,6.136534519263179,5.265625,26.258205689277897,-38.533661934331874,3.3826282692631793,9,0.2578125,-2.6171875,-11.78125,-14.828125,-1.5,2,0.08906882591093113,4.833333333333333,65.25,1.0571428571428572,67.0,-1.2248520710059172,63.640625,0.08906882591093113
2325,2000-09-07,61.375,62.625,60.8125,61.75,1532700.0,-0.006072874493927127,-1.4166666666666667,0.3,56.3953488372093,62.57704331482982,-0.6429574087103731,-2.868044855964456,-8.276605330479676,-14.548757536701352,31.526835262458402,1.8125,2.882421935035964,2.090625000000003,-4.557342883021505,8.73859288302151,-1.233358941510751,5.414608941510757,5.505312500000002,16.628175519630485,-44.029795899425494,3.3239839415107557,9,0.6328125,-2.2421875,-10.359375,-13.21875,-2.625,3,0.06822810590631367,2.4285714285714284,61.75,4.833333333333333,65.25,1.0571428571428572,67.0,0.06822810590631367
2326,2000-09-08,61.03125,61.6875,59.625,61.5,2264100.0,-0.005600814663951126,3.888888888888889,1.25,55.251798561151084,62.54156223928381,0.06528352318846231,-2.0627437109686326,-7.627452614199214,-13.968003903048512,32.6036717363396,2.0625,3.0367570028416253,1.38671875,-4.779661632275804,7.553099132275797,-1.696471441137902,4.469908941137902,5.716456250000007,19.027484143763214,-37.872646206120976,3.0831901911378985,9,1.0703125,-1.8984375,-9.3125,-12.875,-1.96875,4,0.06093189964157708,-1.4166666666666667,61.375,2.4285714285714284,61.75,4.833333333333333,65.25,0.06093189964157708
2327,2000-09-11,64.578125,65.5,61.0,61.0,2345500.0,0.05811571940604199,-1.51528384279476,-7.633333333333334,65.07521255722695,63.90243241760004,-2.5959769933209245,-5.092996689092047,-10.757441033425465,-17.27630011269902,34.044441043620836,4.5,2.9774348219614097,4.439843750000001,-1.641399953342443,10.521087453342446,1.3992218983287756,7.480465601671227,1.8846730000000065,69.51754385964912,10.122549187860656,3.040621851671224,9,-2.0703125,-5.4453125,-12.859375,-16.421875,-5.640625,0,0.0452455843213162,3.888888888888889,61.03125,-1.4166666666666667,61.375,2.4285714285714284,61.75,0.0452455843213162
2328,2000-09-12,65.6875,65.875,63.75,64.75,1947400.0,0.017178804742318032,2.238095238095238,0.26200873362445415,66.3727959697733,64.8894232428515,-2.958265101907685,-5.961639236802782,-11.464710781256386,-18.157683224349356,34.24457342893798,2.125,3.0280723089373467,5.202343749999997,-1.3208505312366157,11.725538031236603,1.9407466093816907,8.463940890618304,0.5017860800000022,97.0,34.343825836565955,3.261597140618304,9,-2.3671875,-5.5859375,-13.96875,-17.53125,-11.5625,1,0.05518553758325395,-1.51528384279476,64.578125,3.888888888888889,61.03125,-1.4166666666666667,61.375,0.05518553758325395
2329,2000-09-13,65.25,67.5,64.5625,66.6875,2346700.0,-0.006660323501427201,-1.0888888888888888,-1.5333333333333334,62.928759894459105,64.22737360205585,-1.6344666621717465,-5.12742024665787,-10.666225919591355,-17.545810912016734,34.56817784508526,2.9375,3.4427580909077022,4.346093750000001,-2.275812142106588,10.96799964210659,1.0351408039467032,7.657046696053293,-5.625,71.42857142857143,10.182538276395562,3.3109529460532934,9,-1.6875,-4.90625,-13.4375,-17.09375,-9.5625,2,-0.0019157088122605526,2.238095238095238,65.6875,-1.51528384279476,64.578125,3.888888888888889,61.03125,-0.0019157088122605526
2330,2000-09-14,65.9375,66.3125,64.875,66.0,1837500.0,0.010536398467432928,3.1818181818181817,0.043478260869565216,64.97395833333333,63.611535718799566,-1.8393326508023193,-5.310690083716899,-10.975294651934512,-18.03470854285846,35.27712418305859,1.4375,3.8775659490486873,4.540624999999999,-2.0364374766965625,11.11768747669656,1.2520937616517216,7.829156238348283,-6.155000000000001,80.15873015873017,18.42130352250865,3.2885312383482814,9,-2.375,-5.59375,-13.0625,-16.71875,-8.5,3,-0.08625592417061612,-1.0888888888888888,65.25,2.238095238095238,65.6875,-1.51528384279476,64.578125,-0.08625592417061612
2331,2000-09-15,67.5,70.25,66.125,66.25,3383200.0,0.023696682464454888,-4.5,-20.0,71.484375,63.82584899040451,-3.1254867158101973,-6.507867994748182,-12.109226123984364,-19.382514327972686,35.83274898119894,4.3125,4.334307135064471,5.659374999999997,-1.3157821030223857,12.63453210302238,2.1717964484888057,9.146953551511189,-7.56315,70.27027027027027,1.6264189157292748,3.4875785515111914,9,-2.5625,-5.78125,-13.96875,-17.84375,-11.875,4,-0.12962962962962965,3.1818181818181817,65.9375,-1.0888888888888888,65.25,2.238095238095238,65.6875,-0.12962962962962965
2332,2000-09-18,64.484375,67.875,64.1875,67.75,1551400.0,-0.04467592592592595,1.0977777777777777,-2.6125,60.977118119975266,62.826618365881146,-0.5634863621844843,-3.2049292009864203,-8.749669499347661,-16.1860132229845,35.863184871425666,3.6875,4.218727169335381,2.3570312499999986,-4.554350320258251,9.268412820258256,-1.09865953512913,5.812722035129127,-4.1349990000000005,11.298076923076923,-53.661931275103626,3.455690785129127,9,0.453125,-2.546875,-10.75,-14.828125,-9.546875,0,-0.08408044584443908,-4.5,67.5,3.1818181818181817,65.9375,-1.0888888888888888,65.25,-0.08408044584443908
2333,2000-09-19,63.625,65.125,62.5625,64.375,2759700.0,-0.013326871819723807,1.2777777777777777,0.22966507177033493,59.975669099756686,62.603892930320555,0.04597650440182122,-1.9534673281921542,-7.58955516361641,-15.140440503996615,36.30668454517609,2.5625,3.8620669579509723,1.1851562499999986,-5.377886294928956,7.748198794928953,-2.0963650224644823,4.4666775224644795,-2.879599040000002,13.821138211382115,-49.4413000290059,3.2815212724644782,9,1.3125,-0.84375,-9.796875,-13.96875,-12.125,1,-0.0736738703339882,1.0977777777777777,64.484375,-4.5,67.5,3.1818181818181817,65.9375,-0.0736738703339882
2334,2000-09-20,62.5,63.375,61.5,63.125,1928400.0,-0.017681728880157177,2.3333333333333335,0.8333333333333334,51.84696569920845,62.09851702609824,1.4399815068320692,-0.46335233831259615,-6.184791923036116,-13.877803948094744,36.54625796147517,2.125,3.2391707191764354,-0.18671874999999716,-6.335667257070142,5.962229757070148,-3.2611930035350696,2.8877555035350753,-1.3744150784000055,11.428571428571429,-48.016631378990255,3.0744742535350733,9,2.4375,0.5,-7.828125,-12.40625,-11.5,2,-0.134,1.2777777777777777,63.625,1.0977777777777777,64.484375,-4.5,67.5,-0.134
2335,2000-09-21,62.0,63.75,61.5625,62.5,1197900.0,-0.008000000000000007,-2.1818181818181817,0.8,46.300211416490484,61.10389623224706,2.277460438653364,0.277296173598792,-5.431263925055347,-13.22521143218119,36.58215249770589,2.1875,2.684941177885136,-0.8304687500000014,-6.759308304776667,5.098370804776664,-3.7948885273883377,2.133951027388335,-0.5094384752640053,5.714285714285714,-47.11228999065033,2.9644197773883336,9,3.625,1.0,-7.15625,-11.90625,-7.75,3,-0.10181451612903225,2.3333333333333335,62.5,1.2777777777777777,63.625,1.0977777777777777,64.484375,-0.10181451612903225
2336,2000-09-22,65.125,65.25,62.375,62.375,1868300.0,0.05040322580645151,-1.0909090909090908,-5.5,45.72649572649572,58.95403880661026,-0.2299551892771774,-2.472376872603732,-8.349850238960144,-16.15494526807005,36.86634799090328,3.25,2.6245538951974154,1.9757812499999972,-3.7098520740222085,7.661414574022203,-0.8670354120111057,4.8185979120111,-3.625,56.86274509803921,9.570785216181655,2.8428166620111015,9,0.75,-1.5,-10.15625,-15.03125,-9.25,4,-0.11804222648752394,-2.1818181818181817,62.0,2.3333333333333335,62.5,1.2777777777777777,63.625,-0.11804222648752394
2337,2000-09-25,65.6875,65.875,64.5625,65.0,1462300.0,0.008637236084452882,1.4705882352941178,0.25,51.054216867469876,57.251974461909874,-0.6912317367631999,-2.4932581804328464,-8.60246042750056,-16.521416573813752,37.47663058869536,1.3125,2.809165831005089,2.11328125,-2.9305019197697675,7.157064419769775,-0.40861033488488374,4.635172834884884,-4.125,95.71428571428572,50.43892780951298,2.5218915848848864,9,0.1875,-2.0625,-10.234375,-15.59375,-9.1875,0,-0.15318744053282585,-1.0909090909090908,65.125,-2.1818181818181817,62.0,2.3333333333333335,62.5,-0.15318744053282585
2338,2000-09-26,66.8125,67.0,65.1875,65.4375,2323900.0,0.01712654614652709,1.0714285714285714,2.0,63.775510204081634,57.346057829645716,-1.8325841979155229,-3.160050492680085,-9.514971225127468,-17.438363123635547,38.00199804325077,1.8125,3.1121011746881493,2.844531250000003,-1.8955626773361018,7.5846251773361075,0.4744842863319434,5.214578213668055,-4.902500000000003,96.5909090909091,46.88958729518056,2.3700469636680537,9,-0.9375,-3.1875,-11.328125,-16.6875,-6.125,1,-0.17773620205799812,1.4705882352941178,65.6875,-1.0909090909090908,65.125,-2.1818181818181817,62.0,-0.17773620205799812
2339,2000-09-27,69.140625,70.0,66.5,66.875,2665800.0,0.03484565014031804,-1.3212435233160622,1.6477272727272727,69.10069177555727,57.80458376767059,-3.968071022442089,-4.901432195176042,-11.548801188086898,-19.549770168005843,38.75559624999693,3.5,2.924983803406974,4.640625,0.10023607624589204,9.181013923754108,2.370430538122946,6.910819461877054,-6.897025000000006,89.81481481481481,34.445732759209456,2.270194461877052,9,-3.265625,-5.515625,-13.5625,-19.015625,-8.265625,2,-0.2551412429378531,1.0714285714285714,66.8125,1.4705882352941178,65.6875,-1.0909090909090908,65.125,-0.2551412429378531
2340,2000-09-28,68.375,68.5625,66.75,68.5,2567500.0,-0.01107344632768359,13.5,-0.05517241379310345,67.69578313253012,57.3836291157295,-3.151767460823933,-3.7989603358309125,-10.435293692373762,-18.531258169298738,38.468095862805576,2.390625,2.577407607400559,3.5374999999999943,-1.105406303961999,8.180406303961988,1.2160468480189905,5.858953151980991,-5.811144000000006,78.68852459016394,17.94906868870656,2.321453151980998,9,-2.625,-4.75,-12.578125,-18.25,-7.125,3,-0.2541133455210237,-1.3212435233160622,69.140625,1.0714285714285714,66.8125,1.4705882352941178,65.6875,-0.2541133455210237
2341,2000-09-29,68.515625,69.375,67.3125,68.125,1276400.0,0.002056672760511802,-1.0465116279069768,-3.125,61.351351351351354,57.4252105858824,-3.5013834251395224,-3.7477874642977156,-10.289749990824333,-18.39764804200651,38.02142421396806,2.0625,2.3853990930084024,3.434375000000003,-1.4495742755676133,8.318324275567619,0.9924003622162019,5.876349637783811,-5.644323240000006,72.70114942528735,12.532069191900419,2.441974637783807,9,-2.765625,-4.890625,-12.609375,-18.390625,-5.703125,4,-0.20820980615735463,13.5,68.375,-1.3212435233160622,69.140625,1.0714285714285714,66.8125,-0.20820980615735463
2342,2000-10-02,70.625,71.75,67.5625,68.6875,2526500.0,0.03078677309007971,1.0,4.96,63.45826235093697,57.812165391569096,-5.194349882136265,-5.872761550828869,-12.06239628808649,-20.17532517402394,37.12592776280474,4.1875,2.1268698443551344,5.362499999999997,-0.060571449591094506,10.785571449591089,2.650964275204444,8.074035724795543,-7.458550310400007,82.85714285714286,26.217252956225472,2.7115357247955476,10,-4.0,-6.25,-14.296875,-20.5,-6.4375,0,-0.20884955752212386,-1.0465116279069768,68.515625,13.5,68.375,-1.3212435233160622,69.140625,-0.20884955752212386
2343,2000-10-03,70.25,72.8125,69.625,70.625,2909900.0,-0.005309734513274322,-2.923076923076923,-0.1935483870967742,63.675213675213676,59.126415166680786,-4.225077807549397,-5.379792587403514,-11.35211224184431,-19.47342813124996,36.897733913805304,3.1875,1.535609978958746,4.737499999999997,-1.126235000654134,10.601235000654135,1.8056324996729245,7.669367500327063,-6.568537291776003,59.4059405940594,4.4451813491278,2.9318675003270687,10,-3.0625,-5.25,-13.8125,-20.125,-6.75,1,-0.19572953736654808,1.0,70.625,-1.0465116279069768,68.515625,13.5,68.375,-0.19572953736654808
2344,2000-10-04,67.25,71.375,66.0,70.25,2658500.0,-0.042704626334519546,1.0476190476190477,8.0,53.18664643399089,59.89157461306972,-0.5368925612380764,-2.0518172239213897,-8.079028418159574,-16.191593569430673,37.11721716130919,5.375,1.3832170019750265,1.4625000000000057,-4.169571578305749,7.094571578305768,-1.3535357891528719,4.278535789152883,-2.838054308433925,18.34862385321101,-32.04401911680034,2.8160357891528798,10,0.34375,-1.84375,-10.8125,-17.125,-4.8125,2,-0.09758364312267653,-2.923076923076923,70.25,1.0,70.625,-1.0465116279069768,68.515625,-0.09758364312267653
2345,2000-10-05,65.5625,68.8125,65.0625,68.0,3000600.0,-0.025092936802973975,-1.1818181818181819,0.8125,45.32428355957767,59.84688437230105,1.9099421904958547,-0.0363802100237649,-6.078021603184581,-14.260146848302043,37.22197706773095,3.75,1.2898522723596955,-0.43437500000000284,-5.673394689086237,4.804644689086231,-3.05388484454312,2.1851348445431142,7.25,6.451612903225806,-39.7153519713299,2.6195098445431158,10,3.125,0.65625,-8.8125,-15.4375,-3.9375,3,-0.07149666348903716,1.0476190476190477,67.25,-2.923076923076923,70.25,1.0,70.625,-0.07149666348903716
2346,2000-10-06,64.75,66.4375,64.125,65.625,2111800.0,-0.012392755004766443,-1.1764705882352942,0.358974358974359,50.71729957805908,59.80944911792208,2.9766845943693028,1.1267741719739206,-4.985215328843019,-13.194471791598119,37.75224165883094,2.3125,1.5470042468281804,-1.4328124999999972,-6.169691668806195,3.3040666688061933,-3.801252084403089,0.9356270844031016,7.907499999999999,7.194244604316546,-41.59127658211591,2.3684395844030957,10,3.71875,1.46875,-6.375,-13.0,-6.25,4,-0.05405405405405406,-1.1818181818181819,65.5625,1.0476190476190477,67.25,-2.923076923076923,70.25,-0.05405405405405406
2347,2000-10-09,67.5,67.875,65.0625,65.25,1419300.0,0.042471042471042386,-1.1428571428571428,-2.5714285714285716,59.494640122511484,59.333796886636506,0.57085728090739,-1.468387615521138,-7.360758144155156,-15.683712750617822,37.548103477362325,3.125,2.1096382865023315,1.1710937499999972,-3.537547991713936,5.87973549171393,-1.1832271208569693,3.5254146208569637,4.816199999999995,38.84892086330935,-13.766189286089265,2.3543208708569665,10,0.96875,-1.28125,-8.65625,-15.28125,-11.125,0,-0.06944444444444442,-1.1764705882352942,64.75,-1.1818181818181819,65.5625,1.0476190476190477,67.25,-0.06944444444444442
2348,2000-10-10,69.3125,69.75,66.5,67.375,2331300.0,0.026851851851851904,1.3111111111111111,0.8611111111111112,66.14814814814815,59.00573648359105,-0.9495829681026748,-3.1572616079664044,-8.850613857885492,-17.225759647056165,37.39377334583753,3.25,2.54481177055942,2.8023437500000057,-2.078275428441259,7.68296292844127,0.36203416077937334,5.242653339220638,2.6760519999999985,71.55172413793103,13.159754142401027,2.440309589220634,10,-0.84375,-3.09375,-8.9296875,-15.5546875,-12.3125,1,-0.07394048692515776,-1.1428571428571428,67.5,-1.1764705882352942,64.75,-1.1818181818181819,65.5625,-0.07394048692515776
2349,2000-10-11,65.125,70.875,65.0,70.75,2477400.0,-0.060414788097384986,1.0,-2.903225806451613,56.305170239596464,57.74011282882064,2.914934358078753,1.0755368841772395,-4.457026653767429,-12.791905825375181,36.7065435999857,5.875,2.721138376651055,-1.37890625,-6.26663502501674,3.5088225250167397,-3.82277063750837,1.0649581375083699,6.549009920000003,14.814814814814813,-48.165143577789564,2.4438643875083685,10,3.34375,1.09375,-4.5546875,-11.3671875,-7.625,2,-0.0249520153550864,1.3111111111111111,69.3125,-1.1428571428571428,67.5,-1.1764705882352942,64.75,-0.0249520153550864
2350,2000-10-12,60.25,65.875,60.0,65.625,3287800.0,-0.07485604606525909,1.0,0.9555555555555556,40.81272084805654,55.458042772899006,7.281976736494997,5.799963673378926,0.6139739675769249,-7.701887565590667,35.41570061866154,5.875,2.4060376360450135,-5.969531250000003,-11.601211083104886,-0.3378514168951128,-8.785371166552451,-3.1536913334475543,11.122049523200005,2.2988505747126435,-58.9162558732813,2.815839916552445,10,6.15625,5.96875,0.3203125,-6.4921875,-1.25,3,0.03630705394190881,1.0,65.125,1.3111111111111111,69.3125,-1.1428571428571428,67.5,0.03630705394190881
2351,2000-10-13,58.75,60.75,58.3125,60.75,2685600.0,-0.024896265560165998,1.4375,0.37209302325581395,37.37201365187713,52.55957069522568,8.103180968000032,6.968081830228542,2.3530019280127306,-5.995903691776974,33.19813174215107,2.4375,1.6708383143075167,-7.032031250000003,-13.53670659126277,-0.5273559087372277,-10.284368920631394,-3.779693579368619,12.125,3.482587064676617,-51.164003195848416,3.2523376706313867,10,6.8125,6.8125,1.8203125,-4.6484375,-1.375,4,0.04893617021276597,1.0,60.25,1.0,65.125,1.3111111111111111,69.3125,0.04893617021276597
2352,2000-10-16,59.0625,61.0,58.5,59.0,2320400.0,0.005319148936170137,-3.7058823529411766,-0.03125,35.4630715123095,49.424888232680765,6.680593472628189,6.565160974694152,2.2840596643590843,-6.083542254810951,31.74547527088885,2.5,0.9674161557271361,-6.448437499999997,-13.600539262538916,0.703664262538922,-10.02448838126945,-2.8723866187305376,10.807500000000005,5.970149253731343,-41.579165129800394,3.5760508812694587,10,5.78125,6.5,1.5546875,-3.5546875,-5.3125,0,-0.00952380952380949,1.4375,58.75,1.0,60.25,1.0,65.125,-0.00952380952380949
2353,2000-10-17,58.9375,60.4375,58.25,60.0625,1387700.0,-0.002116402116402072,1.3333333333333333,-18.0,29.137380191693296,46.75274753909214,5.6235370568757475,6.662572934619305,2.595236703118033,-5.745597130761759,30.856612172770113,2.1875,0.4049927715408188,-6.339062499999997,-14.037720560824738,1.3595955608247436,-10.188391530412375,-2.4897334695876268,10.007900000000006,5.445544554455446,-35.23905517851333,3.8493290304123717,10,5.625,6.59375,1.8828125,-3.4296875,-4.625,1,-0.04347826086956519,-3.7058823529411766,59.0625,1.4375,58.75,1.0,60.25,-0.04347826086956519
2354,2000-10-18,54.125,58.1875,52.125,57.5,4286100.0,-0.08165429480381758,1.5526315789473684,3.0,25.0,44.49449381025018,9.36309406615431,11.39994979608582,7.443605722793777,-0.76443661419178,30.82677693523867,6.8125,-0.5720974256096696,-10.732812499999994,-19.848101695725617,-1.6175233042743642,-15.290457097862813,-6.175167902137183,13.750860000000003,14.545454545454545,-20.45070532299266,4.557644597862814,10,7.375,8.34375,7.5859375,1.3828125,1.75,2,0.053117782909930744,1.3333333333333333,58.9375,-3.7058823529411766,59.0625,1.4375,58.75,0.053117782909930744
2355,2000-10-19,55.6875,56.75,53.1875,53.875,3729700.0,0.02886836027713624,-1.2352941176470589,-0.5370370370370371,28.5639686684073,42.03301259806665,6.987305650603162,9.84504583525495,6.004879970320189,-2.1509707752542653,30.710190411015613,3.5625,-1.5901016300290323,-8.854687499999997,-18.787149086854683,1.0777740868546886,-13.82091829342734,-3.8884567065726543,10.298256800000004,40.140845070422536,9.504571026638565,4.966230793427345,10,5.8125,6.78125,6.265625,0.25,0.875,3,0.032547699214365844,1.5526315789473684,54.125,1.3333333333333333,58.9375,-3.7058823529411766,59.0625,0.032547699214365844
2356,2000-10-20,57.4375,58.0,55.5,55.9375,3137300.0,0.03142536475869817,-1.105263157894737,0.8275862068965517,27.695560253699796,38.49978150153201,4.571707825763667,7.8943346212798815,4.458965124555817,-3.720027959303742,30.121042971037216,2.5,-2.1980670203490718,-6.720312500000006,-17.140814041906253,3.700189041906235,-11.93056327095313,-1.5100617290468819,6.884965984000004,59.859154929577464,34.34843246375083,5.21025077095312,10,4.0625,5.03125,4.515625,-1.125,-1.75,4,0.027203482045701888,-1.2352941176470589,55.6875,1.5526315789473684,54.125,1.3333333333333333,58.9375,0.027203482045701888
2357,2000-10-23,55.625,58.375,55.375,57.5625,2364200.0,-0.031556039173014194,-1.4615384615384615,-1.2916666666666667,26.41129032258064,34.084575076468965,5.054085860624767,9.396065932271966,6.430488483249974,-1.7522528707445986,29.32535017160077,3.0,-2.58255465561664,-8.029687500000001,-19.09117877500337,3.031803775003368,-13.56043313750169,-2.49894186249832,7.233770065920005,42.10526315789473,20.01944155787033,5.530745637501683,10,5.875,6.84375,7.703125,2.5,-0.1875,0,0.03146067415730336,-1.105263157894737,57.4375,-1.2352941176470589,55.6875,1.5526315789473684,54.125,0.03146067415730336
2358,2000-10-24,54.9375,57.75,54.5,55.875,2541200.0,-0.012359550561797716,-2.586206896551724,0.4838709677419355,28.54030501089325,30.99959005105749,3.897967113541867,9.642691645882536,7.141838912098876,-0.9328560604776186,28.32189826988003,3.25,-3.115673016265795,-8.123437500000001,-19.732513765016762,3.485638765016766,-13.927975632508378,-2.3188993674916176,6.633217658009606,45.0,21.514414950316638,5.804538132508384,10,4.0625,7.53125,8.5,3.21875,-3.0625,1,-0.021615472127417545,-1.4615384615384615,55.625,-1.105263157894737,57.4375,-1.2352941176470589,55.6875,-0.021615472127417545
2359,2000-10-25,51.5,54.9375,49.5,54.9375,3085300.0,-0.0625711035267349,2.1636363636363636,3.6666666666666665,26.89938398357289,29.453663732781532,5.81055274110124,12.322625574326764,10.62418313685346,2.651821088488248,27.06076987089203,5.4375,-4.248343341145848,-10.678906249999997,-23.00170231826182,1.643889818261826,-16.84030428413091,-4.517508215869086,8.937231539048454,22.535211267605636,-2.9767900090523796,6.161398034130913,10,3.75,9.65625,12.359375,6.84375,0.1875,2,0.05461165048543681,-2.586206896551724,54.9375,-1.4615384615384615,55.625,-1.105263157894737,57.4375,0.05461165048543681
2360,2000-10-26,51.0,52.25,49.875,51.375,3044600.0,-0.009708737864077666,1.2352941176470589,0.10909090909090909,27.178423236514533,28.321042575519016,5.4316501684049285,12.073191162510867,11.189831502069012,3.2796218910182304,25.731488526154916,2.375,-5.845866335234319,-10.310156249999999,-23.22913881465108,2.6088263146510826,-16.769647532325536,-3.8506649676744544,7.906019123581672,16.901408450704224,-10.476255246590043,6.459491282325542,10,4.25,10.15625,12.96875,8.15625,-1.9375,3,0.09558823529411775,2.1636363636363636,51.5,-2.586206896551724,54.9375,-1.4615384615384615,55.625,0.09558823529411775
2361,2000-10-27,54.25,54.5625,51.625,52.0,4841300.0,0.06372549019607843,1.0434782608695652,-6.0,28.367346938775512,27.532628734015248,1.6496780598303076,8.115747004766064,7.962492723013796,0.1576598080855547,23.922363826069983,3.5625,-6.953617845074966,-6.346874999999997,-19.16566998760365,6.471919987603663,-12.75627249380183,0.06252249380183628,3.3391764462802342,53.52112676056338,26.454599617526192,6.40939749380183,10,0.71875,6.90625,10.0625,5.25,-5.75,4,0.04262672811059898,1.2352941176470589,51.0,2.1636363636363636,51.5,-2.586206896551724,54.9375,0.04262672811059898
2362,2000-10-30,55.875,56.3125,53.5,54.3125,1949100.0,0.02995391705069128,1.3076923076923077,0.6944444444444444,27.92607802874744,27.398039604799038,-0.5308417675460575,5.617044292391149,6.375474071081612,-1.3435223148262025,21.43001703517725,2.8125,-7.234397155538339,-3.984375,-16.048954177231437,8.080204177231437,-10.016664588615726,2.0479145886157184,0.5816917438010023,77.27272727272727,53.52686323260641,6.03228958861572,10,-1.9375,5.28125,8.875,3.875,-8.25,0,-0.003355704697986628,1.0434782608695652,54.25,1.2352941176470589,51.0,2.1636363636363636,51.5,-0.003355704697986628
2363,2000-10-31,56.5,57.4375,54.8125,55.875,2418500.0,0.01118568232662187,1.1,0.4,33.95348837209302,28.392871646142705,-1.7187022515526422,4.120364788984894,5.840828208385631,-1.8527863780219604,18.524088696754497,2.625,-7.2897181580210315,-2.671875,-13.771889447003502,8.428139447003502,-8.221882223501751,2.8781322235017512,-7.0,88.18897637795276,60.69798365077865,5.550007223501753,10,-2.5625,4.65625,8.25,3.25,-11.0,1,-0.01880530973451322,1.3076923076923077,55.875,1.0434782608695652,54.25,1.2352941176470589,51.0,-0.01880530973451322
2364,2000-11-01,60.6875,60.8125,57.5,57.75,2184300.0,0.07411504424778759,1.0784313725490196,4.7,50.83532219570406,30.867466482509016,-5.45060546645567,-0.615548994441113,1.7881597579216049,-5.89603151852679,16.897810413371126,4.3125,-7.232112274770444,1.84375,-8.620592650413613,12.30809265041362,-3.3884213252068065,7.0759213252068065,-11.028750000000002,98.85714285714286,65.36308819776488,5.232171325206809,11,-5.53125,0.46875,4.0625,-0.9375,-12.4375,2,-0.14521112255406798,1.1,56.5,1.3076923076923077,55.875,1.0434782608695652,54.25,-0.14521112255406798
2365,2000-11-02,60.875,62.5625,59.5625,61.5,2117300.0,0.003089598352214118,1.1818181818181819,-0.2127659574468085,54.2713567839196,33.82033276364455,-5.39188924271771,-1.235579412249301,1.6900782565919101,-5.953686947371331,15.690465445497798,3.0,-7.014947778464617,2.265625,-7.76613992775782,12.29738992775782,-2.75025746387891,7.28150746387891,-10.7701,84.57142857142857,45.32799059403984,5.01588246387891,11,-4.84375,0.28125,3.875,-0.9375,-10.0625,3,-0.15092402464065713,1.0784313725490196,60.6875,1.1,56.5,1.3076923076923077,55.875,-0.15092402464065713
2366,2000-11-03,61.25,62.25,57.8125,60.875,1814400.0,0.006160164271047153,2.736842105263158,-0.6,54.385964912280706,36.92862994027789,-5.776694614311438,-1.9881695053539374,1.4227871241757413,-6.1125139777809565,14.614625343472953,4.4375,-6.150119683112294,2.815624999999997,-6.881640875520205,12.512890875520206,-2.033007937760104,7.664257937760098,-10.397644,85.51724137931035,40.32729620671457,4.848632937760104,11,-5.21875,-0.09375,3.4375,-0.875,-11.3125,4,-0.19897959183673475,1.1818181818181819,60.875,1.0784313725490196,60.6875,1.1,56.5,-0.19897959183673475
2367,2000-11-06,62.8125,64.0,61.0,61.9375,1366400.0,0.025510204081632626,-1.1818181818181819,2.3333333333333335,57.34597156398104,40.12925955728765,-6.942507645438134,-4.131684749742583,0.03874485351420276,-7.472509186111687,13.301648409687239,3.0,-5.399604589109018,4.612499999999997,-4.361842081148694,13.586842081148681,0.12532895942565148,9.099671040574343,-11.257535359999999,87.07482993197279,35.334940676488635,4.487171040574343,11,-6.0625,-1.65625,1.875,-2.4375,-11.375,0,-0.22786069651741292,2.736842105263158,61.25,1.1818181818181819,60.875,1.0784313725490196,60.6875,-0.22786069651741292
2368,2000-11-07,64.1875,64.5,62.8125,62.8125,1316100.0,0.02189054726368167,-1.4545454545454546,1.5714285714285714,71.93460490463215,45.133172992960894,-7.674460544106402,-6.2297245360132365,-1.1945567471467768,-8.650920116601966,11.56458857004811,1.6875,-4.681207295383899,6.243749999999999,-1.6183321368336152,14.10583213683362,2.312708931583188,10.174791068416809,-11.636932531199996,95.53571428571429,37.47617115983677,3.931041068416809,11,-7.0,-3.03125,1.3125,-3.0625,-14.75,1,-0.2580331061343719,-1.1818181818181819,62.8125,2.736842105263158,61.25,1.1818181818181819,60.875,-0.2580331061343719
2369,2000-11-08,63.5,64.5625,62.875,64.125,1196500.0,-0.01071080817916259,1.25,-0.45454545454545453,67.70538243626063,49.63616845959935,-5.7057746947563786,-5.97663255612148,-0.3563215533558477,-7.754861759859757,10.317041455721327,1.6875,-3.703980657282017,5.637500000000003,-1.9405587015549628,13.215558701554976,1.84847064922252,9.426529350777486,-9.754489278079994,84.25925925925925,22.94446878476016,3.7890293507774855,11,-5.40625,-3.0625,2.59375,-1.84375,-13.5625,2,-0.2834645669291339,-1.4545454545454546,64.1875,-1.1818181818181819,62.8125,2.736842105263158,61.25,-0.2834645669291339
2370,2000-11-09,62.4375,63.875,60.625,63.5625,1512900.0,-0.0167322834645669,2.7142857142857144,1.8,61.69590643274854,53.33934173670746,-3.185205767553029,-4.998103147981418,0.746931627333673,-6.4798808887939146,10.403838734699375,3.25,-2.780576845128543,4.465625000000003,-3.3178843686657586,12.249134368665764,0.5738703156671221,8.357379684332884,-7.393950564710394,68.51851851851852,6.729627504775266,3.891754684332882,11,-3.40625,-2.25,4.0625,-0.78125,-10.0,3,-0.2272272272272272,1.25,63.5,-1.4545454545454546,64.1875,-1.1818181818181819,62.8125,-0.2272272272272272
2371,2000-11-10,61.625,64.0,61.125,62.5,1245000.0,-0.013013013013013053,-2.066666666666667,0.7777777777777778,64.7239263803681,57.42799155355421,-1.3595134209632178,-4.17313031635878,1.526604169623937,-5.447488049870046,10.96841286703342,2.875,-1.42487653159899,3.5093749999999986,-4.43908924673228,11.457839246732277,-0.46485712336614426,7.483607123366141,-5.439176496945144,25.396825396825395,-37.27574047658996,3.974232123366141,11,-1.9375,-1.4375,5.828125,0.03125,-8.625,4,-0.17545638945233266,2.7142857142857144,62.4375,1.25,63.5,-1.4545454545454546,64.1875,-0.17545638945233266
2372,2000-11-13,58.5,60.125,57.4375,60.0,2275900.0,-0.05070993914807298,2.0714285714285716,1.7142857142857142,57.80821917808219,60.078517198664116,2.432840187081645,-1.151468499327322,4.473487841628675,-2.086600240519928,11.727388054491856,4.1875,-0.017243266816251435,0.4125000000000014,-7.525831390359073,8.350831390359083,-3.5566656951795395,4.381665695179542,-1.3089753173117273,14.912280701754385,-47.93047320814439,3.96916569517954,11,2.5,1.6875,8.84375,3.15625,-5.8125,0,-0.1463675213675214,-2.066666666666667,61.625,2.7142857142857144,62.4375,1.25,63.5,-0.1463675213675214
2373,2000-11-14,56.375,59.25,55.625,58.5,2573500.0,-0.03632478632478631,1.0,1.4166666666666667,61.337209302325576,61.24539354384429,5.071574498989328,0.8134165027546771,6.448422817062138,0.2862804066196887,12.742433439349623,3.625,1.1588719541911487,-1.5843750000000014,-9.547620647975606,6.378870647975603,-5.565997823987807,2.3972478239878043,8.1875,8.391608391608392,-57.08983865199898,3.9816228239878035,11,3.71875,3.8125,10.96875,5.28125,-5.875,1,-0.08758314855875826,2.0714285714285716,58.5,-2.066666666666667,61.625,2.7142857142857144,62.4375,-0.08758314855875826
2374,2000-11-15,57.0,57.4375,54.9375,56.3125,2048600.0,0.011086474501108556,2.2,-0.3235294117647059,63.8728323699422,62.31222416451346,4.323116533806342,0.4372667914240509,5.79035905522278,-0.1675176524404094,12.459146213334066,2.5,2.3133982499746395,-1.1031249999999986,-8.876463691186501,6.670213691186511,-4.989794345593253,2.7835443455932563,7.383750000000006,22.758620689655174,-46.84919302777462,3.886669345593254,11,2.75,3.1875,10.34375,4.65625,-4.5,2,-0.13267543859649122,1.0,56.375,2.0714285714285716,58.5,-2.066666666666667,61.625,-0.13267543859649122
2375,2000-11-16,57.5,57.5,56.5,57.125,1985200.0,0.00877192982456143,4.333333333333333,0.5454545454545454,58.60927152317881,62.781480454613245,3.6811374250363187,0.08434123643161939,5.274512854336052,-0.48468453240860754,12.153622662661634,1.0,3.1988989269073187,-0.6937500000000014,-8.390393578107506,7.0028935781075035,-4.54207178905375,3.1545717890537475,6.505900000000011,28.27586206896552,-41.57537119827114,3.8483217890537516,11,2.25,0.1875,9.84375,4.53125,-1.6875,3,-0.13152173913043474,2.2,57.0,1.0,56.375,2.0714285714285716,58.5,-0.13152173913043474
2376,2000-11-17,59.0,59.25,56.75,57.5,2206300.0,0.026086956521739202,1.5,4.0,58.33333333333334,62.89118731787461,2.043283861681573,-1.3624518381420927,3.786851855545706,-1.8049945960410128,12.01884241557878,2.5,3.275094362318427,0.7281249999999986,-6.967917536504501,8.424167536504498,-3.1198962682522478,4.576146268252245,4.643164000000013,78.3132530120482,9.012451934786085,3.84802126825225,11,0.75,-1.96875,7.3125,3.03125,-3.0625,4,-0.11122881355932202,4.333333333333333,57.5,2.2,57.0,1.0,56.375,-0.11122881355932202
2377,2000-11-20,57.375,59.0,57.0,59.0,1239000.0,-0.02754237288135597,1.4615384615384615,-1.0833333333333333,52.21518987341772,60.70014120329523,3.1467783926581845,0.4220127809518601,5.291218741857655,0.023755103070740802,11.990525072909824,2.0,3.188063676258153,-0.984375,-8.593004428242523,6.624254428242523,-4.788689714121261,2.8199397141212614,5.919937440000012,56.52173913043478,-9.960641443498474,3.8043147141212628,11,2.375,-0.34375,8.1875,4.65625,-1.25,0,-0.07625272331154687,1.5,59.0,4.333333333333333,57.5,2.2,57.0,-0.07625272331154687
2378,2000-11-21,53.75,57.8125,53.0,57.25,2293900.0,-0.0631808278867102,1.0810810810810811,2.1538461538461537,31.92182410423453,56.724190277514545,5.739039816664999,4.167138108506833,8.715211674256864,3.815531068899581,12.078543795223798,4.8125,2.9610453843931595,-4.549999999999997,-12.288488904580674,3.18848890458068,-8.419244452290336,-0.6807555477096585,9.210639942400014,12.0,-48.3057479986172,3.869244452290337,11,4.75,3.28125,11.453125,8.28125,1.625,1,-0.019767441860465085,1.4615384615384615,57.375,1.5,59.0,4.333333333333333,57.5,-0.019767441860465085
2379,2000-11-22,54.3125,56.5,49.0,49.0,2814800.0,0.010465116279069875,-1.8235294117647058,-1.5178571428571428,33.22683706070288,53.56096034728725,4.175318512323884,4.032916822356199,7.96820066598373,3.402816257838481,11.382007625024912,7.5,2.4854445226950475,-4.128124999999997,-11.436586547916278,3.1803365479162835,-7.7823557739581375,-0.4738942260418568,8.050501545856015,51.829268292682926,-5.183675300012979,3.6542307739581394,11,2.1875,2.46875,10.734375,7.71875,-2.5625,2,-0.07019562715765248,1.0810810810810811,53.75,1.4615384615384615,57.375,1.5,59.0,-0.07019562715765248
2380,2000-11-24,55.875,56.3125,54.875,55.25,531700.0,0.028768699654775576,-1.0909090909090908,0.11764705882352941,37.04819277108433,50.48587883514462,1.770186337183162,3.0086191755339797,6.213378256179361,2.0017059036689844,10.647829774678339,2.0,1.495136544010748,-2.809375000000003,-9.358716444394659,3.7399664443946534,-6.084045722197331,0.4652957221973253,5.418961422187536,67.07317073170732,13.101307802430725,3.27467072219733,11,-1.3125,0.90625,6.109375,6.59375,-5.9375,4,-0.06040268456375841,-1.8235294117647058,54.3125,1.0810810810810811,53.75,1.4615384615384615,57.375,-0.06040268456375841
2381,2000-11-27,56.5625,56.875,56.0625,56.125,1250300.0,0.01230425055928408,-1.8888888888888888,0.7,34.27672955974843,47.87126887755198,0.3230203219966086,2.638527448444833,5.287207633256152,1.493207149562167,10.549841978227356,1.0,0.6345498211703102,-2.237499999999997,-8.533985026124725,4.058985026124731,-5.385742513062361,0.9107425130623668,3.7479445084125302,75.625,24.772997854108226,3.1482425130623626,11,-2.4375,0.21875,5.421875,5.90625,-6.75,0,-0.013259668508287303,-1.0909090909090908,55.875,-1.8235294117647058,54.3125,1.0810810810810811,53.75,-0.013259668508287303
2382,2000-11-28,55.6875,57.125,55.3125,56.5625,1582100.0,-0.015469613259668558,-1.2307692307692308,-2.0,28.064516129032256,44.174302969408274,0.8460870516426837,3.6878375315477285,6.0056660434796,2.5149971120843446,11.019033650785849,1.8125,-0.06290874182068507,-3.1031249999999986,-9.418477404010758,3.2122274040107612,-6.260801202005375,0.054551202005377775,3.7181089477395304,75.88652482269504,29.419075338398102,3.157676202005379,11,-1.5625,1.09375,6.296875,6.78125,-4.3125,1,0.004489337822671136,-1.8888888888888888,56.5625,-1.0909090909090908,55.875,-1.8235294117647058,54.3125,0.004489337822671136
2383,2000-11-29,55.4375,56.4375,55.0625,55.875,1465000.0,-0.004489337822671136,-1.3157894736842106,0.5,28.712871287128706,40.267640626873444,1.0606570135688074,4.062439763692268,6.120696346835437,2.89186464159107,11.853268240144402,1.375,-0.8331339906325184,-3.299999999999997,-9.713595756384876,3.113595756384882,-6.506797878192437,-0.0932021218075576,3.135660231920369,79.23076923076923,35.99283677874038,3.2067978781924404,11,-1.3125,1.34375,6.546875,7.03125,-2.9375,2,0.012401352874858995,-1.2307692307692308,55.6875,-1.8888888888888888,56.5625,-1.0909090909090908,55.875,0.012401352874858995
2384,2000-11-30,51.875,52.625,51.0,52.5,3171500.0,-0.06426155580608794,2.7142857142857144,1.4285714285714286,25.364431486880463,36.57376951172918,4.268614404002804,7.305431596911234,9.540314967411135,6.55481876404194,13.385122108239944,4.4375,-1.3603598388052376,-6.421875,-13.452573077753641,0.608823077753641,-9.93722403887682,-2.9065259611231795,5.932307413366736,14.285714285714285,-24.690506598921978,3.51534903887682,11,2.25,4.90625,8.859375,10.59375,1.4375,3,0.06746987951807237,-1.3157894736842106,55.4375,-1.2307692307692308,55.6875,-1.8888888888888888,56.5625,0.06746987951807237
2385,2000-12-01,51.6875,52.75,51.625,52.75,1897900.0,-0.0036144578313253017,1.1176470588235294,1.7,26.126126126126138,32.9951909331506,3.961497579582222,7.135158932582165,9.595927877630587,6.829729104894369,14.570200093600832,1.125,-1.852984975577236,-6.149999999999999,-13.655962542153603,1.3559625421536055,-9.902981271076797,-2.3970187289232,5.415222820297394,11.224489795918368,-28.25208140015716,3.7529812710768016,12,2.3125,5.09375,6.515625,9.46875,0.6875,4,0.0012091898428052694,2.7142857142857144,51.875,-1.3157894736842106,55.4375,-1.2307692307692308,55.6875,0.0012091898428052694
2386,2000-12-04,49.0625,53.3125,48.625,51.75,3918600.0,-0.050785973397823425,-1.631578947368421,2.5294117647058822,26.769230769230774,30.1678621437965,5.619580264390173,9.275865153247494,11.955075328983291,9.483852946863003,16.445362123802195,4.6875,-2.5677001329262765,-8.165624999999999,-16.44421133924405,0.11296133924405893,-12.304918169622027,-4.02633183037797,7.392004994673606,5.147058823529411,-35.89025721938141,4.139293169622028,12,4.15625,7.53125,9.140625,12.09375,1.8125,0,0.017834394904458595,1.1176470588235294,51.6875,2.7142857142857144,51.875,-1.3157894736842106,55.4375,0.017834394904458595
2387,2000-12-05,48.5,49.6875,47.375,49.0625,4389900.0,-0.01146496815286624,1.5517241379310345,0.20930232558139536,29.0,29.843215021103774,5.353776192928983,9.181890932886127,12.221571346927966,10.118407102345415,18.071428769548294,2.3125,-3.2186602378182414,-8.012500000000003,-16.721766087878834,0.696766087878828,-12.367133043939418,-3.6578669560605874,7.171554495206244,12.413793103448276,-31.399993360362203,4.354633043939416,12,3.75,7.46875,9.5625,12.65625,4.125,1,0.027061855670102997,-1.631578947368421,49.0625,1.1176470588235294,51.6875,2.7142857142857144,51.875,0.027061855670102997
2388,2000-12-06,47.625,49.4375,47.4375,49.0,2789400.0,-0.01804123711340211,-1.2857142857142858,2.4444444444444446,25.328947368421055,28.96567172196135,5.887733875256323,9.225442444097247,12.748029166302814,11.003223769412898,19.668933225939604,2.0,-4.065060116046141,-8.059375000000003,-16.845248361464243,0.7264983614642375,-12.452311680732123,-3.6664383192678827,7.050967955781495,4.2105263157894735,-40.52060749028933,4.392936680732118,12,4.625,8.34375,9.921875,13.53125,3.4375,2,0.07874015748031504,1.5517241379310345,48.5,-1.631578947368421,49.0625,1.1176470588235294,51.6875,0.07874015748031504
2389,2000-12-07,45.5,48.8125,45.0,47.875,4827900.0,-0.044619422572178435,-1.2592592592592593,1.7272727272727273,20.909090909090907,27.172438181739853,7.410515922509255,10.469565072962858,14.417554205231525,13.150731995768325,21.459758324226307,3.8125,-4.779643591377706,-9.284374999999997,-18.38148224336979,-0.1872677566302059,-13.832928621684893,-4.7358213783151015,8.299851801087712,6.015037593984962,-39.112271578968155,4.5485536216848965,12,5.5625,9.28125,12.046875,15.65625,6.1875,3,0.15384615384615374,-1.2857142857142858,47.625,1.5517241379310345,48.5,-1.631578947368421,49.0625,0.15384615384615374
2390,2000-12-08,48.25,49.25,45.0,45.25,4159200.0,0.06043956043956045,-1.4285714285714286,-1.263157894736842,25.42857142857143,26.18930950049797,3.8723872500833068,6.958965134186926,11.259325735751332,10.467402356191059,23.917184740683712,4.25,-4.717395384153541,-5.825000000000003,-14.616873490541536,2.9668734905415306,-10.22093674527077,-1.4290632547292361,4.3178725489354335,39.097744360902254,-1.7560977368551676,4.3959367452707685,12,2.8125,6.53125,9.90625,12.90625,4.4375,4,0.10492227979274604,-1.2592592592592593,45.5,-1.2857142857142858,47.625,1.5517241379310345,48.5,0.10492227979274604
2391,2000-12-11,50.8125,51.375,49.0,49.0,3304600.0,0.05310880829015541,-1.6206896551724137,0.6041666666666666,35.616438356164394,27.028411970179317,0.456478151659951,3.7364562551090756,8.30542349579246,7.952222241941044,26.1731175561794,3.125,-4.6732573454626305,-2.721874999999997,-10.864767747828282,5.421017747828287,-6.793321373914139,1.349571373914145,0.6958703920844727,91.17647058823529,50.14386665093067,4.071446373914141,12,-0.09375,3.96875,7.78125,10.34375,2.375,0,0.03075030750307506,-1.4285714285714286,48.25,-1.2592592592592593,45.5,-1.2857142857142858,47.625,0.03075030750307506
2392,2000-12-12,49.9375,51.3125,49.125,50.8125,2457500.0,-0.017220172201722006,1.3333333333333333,-0.4827586206896552,40.49844236760124,28.3379198680096,0.48060639588317144,4.1498494364495855,8.702781948262306,8.879913914154763,27.889831620719107,2.1875,-4.867621571182255,-3.168750000000003,-11.110261108360518,4.772761108360513,-7.139505554180261,0.8020055541802549,-4.9375,77.45098039215686,31.39324600731878,3.970755554180257,12,-0.78125,4.84375,8.65625,11.21875,4.0,1,0.018773466833541974,-1.6206896551724137,50.8125,-1.4285714285714286,48.25,-1.2592592592592593,45.5,0.018773466833541974
2393,2000-12-13,51.4375,51.875,49.625,50.0,2857900.0,0.030037546933667114,-1.0571428571428572,-1.6428571428571428,43.154761904761905,30.314623247774207,-1.839954106430568,2.383164198934736,6.744811818188531,7.439867055865243,29.20660115761754,2.25,-5.064650858685866,-1.421875,-9.24158220191537,6.397832201915371,-5.331728600957689,2.487978600957689,-6.311250000000001,93.63636363636364,46.31310734422958,3.9098536009576863,12,-2.28125,3.34375,7.515625,9.71875,5.0625,2,0.023086269744835963,1.3333333333333333,49.9375,-1.6206896551724137,50.8125,-1.4285714285714286,48.25,0.023086269744835963
2394,2000-12-14,49.4375,50.875,48.125,50.875,3156100.0,-0.03888213851761846,2.8260869565217392,-1.0,34.98542274052478,31.29898953826294,-0.24817269793394559,3.9922351597068584,8.350872924678498,9.471833855762227,30.542090042476723,3.3125,-5.1473952261970695,-3.043750000000003,-10.750985578543123,4.663485578543117,-6.897367789271563,0.8098677892715571,-4.0413,64.54545454545455,18.905798998961778,3.8536177892715586,12,-0.28125,5.34375,9.734375,11.71875,7.5625,3,0.03286978508217442,-1.0571428571428572,51.4375,1.3333333333333333,49.9375,-1.6206896551724137,50.8125,0.03286978508217442
2395,2000-12-15,49.9375,50.25,46.8125,49.0,3379000.0,0.010113780025284402,3.4,-0.6521739130434783,34.41176470588235,32.148159975668676,-1.1426807695867112,3.0531592081379912,7.509023400101533,9.0339772280024,32.052519509946016,3.4375,-5.268428275476708,-2.1656249999999986,-9.572311501683025,5.241061501683028,-5.868968250841512,1.5377182508415146,-4.282147999999999,61.72839506172839,19.06039207060192,3.7033432508415127,12,-1.5,4.5625,9.328125,11.21875,6.1875,4,0.03504380475594493,2.8260869565217392,49.4375,-1.0571428571428572,51.4375,1.3333333333333333,49.9375,0.03504380475594493
2396,2000-12-18,52.4375,53.0625,50.375,51.0625,3124600.0,0.050062578222778376,1.0476190476190477,1.4666666666666666,42.89617486338798,33.692179404934,-3.479497017837879,0.03826690589576742,4.715369208182018,6.5963196681436855,33.802507671127145,3.125,-4.92719323300669,0.6625000000000014,-6.001967839141429,7.326967839141432,-2.66973391957071,3.994733919570713,-6.533362079999996,90.0,49.40510367578662,3.3322339195707134,12,-3.40625,2.0625,7.171875,8.71875,6.25,0,0.004767580452920139,3.4,49.9375,2.8260869565217392,49.4375,-1.0571428571428572,51.4375,0.004767580452920139
2397,2000-12-19,53.0,54.1875,52.4375,52.5,2311100.0,0.010727056019070424,-4.6,0.36363636363636365,44.74393530997304,35.84940028732867,-3.7286511385454943,-0.915753777384765,3.7710425190821866,6.128008441373453,35.50336179070494,1.75,-4.592344025202337,1.4437500000000014,-4.714777998253005,7.602277998253008,-1.635513999126502,4.523013999126505,-6.666360355199998,83.89830508474576,46.199883408710605,3.0792639991265047,12,-3.40625,-0.4375,6.9375,8.15625,6.700000762939453,1,0.0035377358490567,1.0476190476190477,52.4375,3.4,49.9375,2.8260869565217392,49.4375,0.0035377358490567
2398,2000-12-20,52.6875,52.75,51.375,52.0,2610900.0,-0.005896226415094352,2.3846153846153846,1.375,52.03761755485894,39.30812547019178,-2.930711733756972,-0.7240577622977753,3.6317808814979884,6.493918393570979,36.43163550641983,1.625,-4.08145467079224,1.1843750000000028,-4.9124958270375885,7.281245827037594,-1.8640604135187928,4.2328104135187985,-5.725551526783995,79.66101694915254,37.389952299280836,3.0484354135187948,12,-3.09375,-0.5625,7.90625,8.46875,3.712501525878899,2,0.023724792408066353,-4.6,53.0,1.0476190476190477,52.4375,3.4,49.9375,0.023724792408066353
2399,2000-12-21,50.5,52.3125,50.0625,52.0,3238700.0,-0.04151838671411623,1.1176470588235294,-2.1818181818181817,47.2934472934473,41.737556121844655,0.045399609509509276,1.2260339174959682,5.4677822510667795,8.685726336946786,36.73969978680274,2.625,-3.649397188455673,-0.8125,-6.776481803071796,5.151481803071796,-3.7944909015358945,2.1694909015358945,-2.9600074046412743,50.0,3.644705960372626,2.981990901535898,12,0.0,1.625,9.640625,10.65625,7.130001068115227,3,0.11881188118811892,2.3846153846153846,52.6875,-4.6,53.0,1.0476190476190477,52.4375,0.11881188118811892
2400,2000-12-22,52.5,52.5,49.5,50.5,2829400.0,0.03960396039603964,2.0,-1.3333333333333333,58.064516129032256,44.23178698549665,-1.4397432481620953,-1.095967680972727,3.28943652041319,6.7226648005444645,37.105889150438436,3.0,-2.973223629482632,1.3562500000000028,-4.244076000849645,6.956576000849651,-1.4439130004248213,4.156413000424827,-4.42820681226997,64.0,11.918582412361516,2.8001630004248224,12,-2.0,-0.375,7.46875,8.65625,4.25,4,0.08571428571428563,1.1176470588235294,50.5,2.3846153846153846,52.6875,-4.6,53.0,0.08571428571428563
2401,2000-12-26,55.8125,55.875,52.875,53.125,1990600.0,0.0630952380952381,1.1333333333333333,1.34375,65.19480519480518,46.97582729963042,-4.434769555025284,-4.708967976744134,-0.11823789180260746,3.494682806886935,37.25480941491088,3.375,-1.8248268888366255,4.706249999999997,-0.749477917085521,10.161977917085515,1.9783860414572416,7.434113958542753,-7.251450267288369,99.01960784313727,40.18880982090635,2.727863958542758,12,-4.46875,-3.6875,2.90625,5.34375,2.1875,1,0.005599104143336975,2.0,52.5,1.1176470588235294,50.5,2.3846153846153846,52.6875,0.005599104143336975
2402,2000-12-27,55.9375,55.9375,54.5625,55.75,2007100.0,0.002239641657334923,13.666666666666666,0.06976744186046512,67.82841823056299,49.71734466916387,-4.044485953894572,-5.074447871401091,-0.3489964336471303,3.4537898320343174,37.25741887076487,1.375,-0.8753603829588954,4.818750000000001,-0.6821321062963648,10.319632106296368,2.068308946851822,7.569191053148181,-6.645055240559529,100.0,32.84485535462552,2.750441053148182,12,-4.5625,-3.9375,2.453125,5.21875,0.8125,2,0.049162011173184306,1.1333333333333333,55.8125,2.0,52.5,1.1176470588235294,50.5,0.049162011173184306
2403,2000-12-28,56.125,56.4375,54.75,55.9375,2080900.0,0.003351955307262511,3.1538461538461537,1.0,74.85380116959064,54.14716449461563,-3.908119163910243,-5.489237283822874,-0.6382269810038181,3.3221531411123806,37.14899736456323,1.6875,-0.318012009686214,4.971874999999997,-0.6499040485802396,10.593654048580234,2.1609854757098788,7.782764524290116,-6.035148611692385,95.4954954954955,19.755303650457307,2.8108895242901193,12,-4.5,-4.71875,2.265625,5.03125,-0.8250007629394531,3,0.06369711827063607,13.666666666666666,55.9375,1.1333333333333333,55.8125,2.0,52.5,0.06369711827063607
2404,2000-12-29,55.375,56.875,54.8125,56.625,2252300.0,-0.013363028953229383,1.3571428571428572,-6.666666666666667,68.38709677419354,57.92220139109465,-2.4890643252902294,-4.704799175204144,0.15437493789114143,4.075572465862116,36.24251824108128,2.0625,0.1571540951013617,4.046875,-1.8791873908738452,9.972937390873845,1.083843804563081,7.009906195436919,-4.396477806055451,79.66101694915254,-0.6846952820531129,2.9630311954369213,12,-2.1875,-4.3125,2.390625,5.78125,1.7449989318847727,4,0.018510185568919146,3.1538461538461537,56.125,13.666666666666666,55.9375,1.1333333333333333,55.8125,0.018510185568919146
2405,2001-01-02,51.75,55.625,51.5625,55.625,1254200.0,-0.06546275395033863,1.096774193548387,3.1,52.29357798165137,58.96635729312392,1.5869627014619994,-1.1329644290179601,3.7303606476360542,7.717126983848431,35.6275251465411,4.0625,0.40304466892316526,0.41875000000000284,-5.508176180354489,6.345676180354495,-2.544713090177247,3.3822130901772525,5.125,3.5294117647058822,-72.32967427504181,2.9634630901772465,1,1.4375,-0.6875,4.890625,9.15625,5.939998626708977,1,0.11362320904570478,1.3571428571428572,55.375,3.1538461538461537,56.125,13.666666666666666,55.9375,0.11362320904570478
2406,2001-01-03,49.9375,52.4375,48.4375,51.875,2873500.0,-0.035024154589372025,1.6122448979591837,0.5,50.0,59.55036448090469,3.3609879453126865,0.7888966127167194,5.415358018614199,9.564251451153986,34.73497174966773,4.0,1.0029696922691045,-1.4375,-7.3065479367793245,4.4315479367793245,-4.372023968389662,1.4970239683896622,6.9375,17.77777777777778,-55.4889835365426,2.934523968389661,1,2.71875,1.125,5.734375,10.96875,9.642501831054688,2,0.1364205256570714,1.096774193548387,51.75,1.3571428571428572,55.375,3.1538461538461537,56.125,0.1364205256570714
2407,2001-01-04,49.8125,50.4375,45.875,50.0,6884200.0,-0.0025031289111389077,7.588235294117647,0.0967741935483871,45.9375,58.87257364147592,3.3372380323052226,1.0722418639085873,5.467205282657915,9.709529308856105,33.778160785555045,4.5625,1.6128283522582763,-1.6281249999999972,-7.390193998609774,4.13394399860978,-4.509159499304886,1.2529094993048915,6.725000000000001,35.79545454545455,-33.453225458036385,2.8810344993048904,1,1.5625,1.25,5.640625,11.09375,6.9375,3,0.16436637390213304,1.6122448979591837,49.9375,1.096774193548387,51.75,1.3571428571428572,55.375,0.16436637390213304
2408,2001-01-05,51.375,53.0,49.25,49.8125,2533700.0,0.031367628607277265,-1.7906976744186047,-8.333333333333334,54.95207667731629,59.723532461905805,1.7533659584223926,-0.20544617312732782,3.8703642530246896,8.111981837663457,32.45586763814472,3.75,1.8887575466003028,-0.25312499999999716,-5.729370802747383,5.223120802747388,-2.99124790137369,2.4849979013736956,4.522750000000002,50.0,-19.023887481875903,2.7381229013736923,1,0.0,-0.4375,4.078125,9.53125,5.814998626708977,4,0.1046228710462287,7.588235294117647,49.8125,1.6122448979591837,49.9375,1.096774193548387,51.75,0.1046228710462287
2409,2001-01-08,52.5,52.8125,51.4375,52.25,1854300.0,0.021897810218978186,2.142857142857143,0.16,56.346749226006196,59.53266947268069,1.0525920983235437,-0.8212403767768137,2.8342056378206166,6.9880587815934945,30.71242618949802,1.4375,2.108917075258532,0.5218750000000014,-4.139393710002153,5.183143710002156,-1.8087593550010794,2.8525093550010823,2.796385000000001,67.94871794871796,-1.915464929474112,2.330634355001079,1,-1.125,-1.5625,2.953125,8.40625,4.380001068115227,0,0.05333331880115333,-1.7906976744186047,51.375,7.588235294117647,49.8125,1.6122448979591837,49.9375,0.05333331880115333
2410,2001-01-09,53.3125,53.5,52.8125,53.5,2160800.0,0.015476190476190421,6.333333333333333,-0.75,52.36486486486487,58.107120547131764,0.41064984342133926,-1.301766472340816,2.1379390210535547,6.194095128372076,28.97488735484462,1.0,2.177855915724024,1.0812499999999972,-3.266900695834643,5.429400695834637,-1.0928253479173264,3.2553253479173208,1.4186018999999987,97.54098360655738,28.975330263993257,2.1740753479173214,1,-1.9375,-2.375,2.140625,7.59375,3.7675018310546875,1,0.07141850282550566,2.142857142857143,52.5,-1.7906976744186047,51.375,7.588235294117647,49.8125,0.07141850282550566
2411,2001-01-10,52.375,53.8125,50.6875,53.3125,2537900.0,-0.017584994138335253,2.225806451612903,5.0,48.34437086092716,55.942226394950005,0.9043655428539381,-0.2542410010451519,3.0784018093753858,7.10420181113696,28.163728784999975,3.125,2.5303957578125846,0.06562499999999716,-4.231037375122412,4.362287375122406,-2.0827061875612074,2.2139561875612017,1.824735785999998,81.88976377952756,14.6330646983143,2.148331187561205,1,-1.0,-1.4375,3.015625,8.53125,5.604999542236328,2,0.10147968738346491,6.333333333333333,53.3125,2.142857142857143,52.5,-1.7906976744186047,51.375,0.10147968738346491
2412,2001-01-11,50.875,53.375,49.6875,53.375,2293300.0,-0.02863961813842486,1.95,2.6666666666666665,45.482866043613704,52.678789158730346,1.8000220370933135,1.3909078936855934,4.511608931134539,8.565812071120831,27.379185063146867,3.6875,2.4245270178919895,-1.4812500000000028,-5.688484527385434,2.725984527385428,-3.584867263692722,0.6223672636927162,2.9375,35.61643835616438,-28.828987770989187,2.103617263692717,1,0.5,0.0625,4.03125,9.84375,7.715000152587891,3,0.1711056870968981,2.225806451612903,52.375,6.333333333333333,53.3125,2.142857142857143,52.5,0.1711056870968981
2413,2001-01-12,52.625,52.8125,49.5625,51.5,2326100.0,0.03439803439803435,3.3333333333333335,-0.45,55.4140127388535,51.2373353770259,-0.5572664455578575,-0.27991761803196624,2.693625380644889,6.809163585002885,26.791611278341193,3.25,1.8498114524879128,0.20937500000000142,-3.9767304237111745,4.395480423711177,-1.88367771185559,2.302427711855593,1.1875,72.05882352941177,5.547128336966182,2.0930527118555884,1,-1.875,-1.6875,1.484375,7.46875,5.7350006103515625,4,0.07838479809976251,1.95,50.875,2.225806451612903,52.375,6.333333333333333,53.3125,0.07838479809976251
2414,2001-01-16,51.0625,52.875,50.3125,52.875,2768600.0,-0.029691211401425166,1.8275862068965518,-1.6111111111111112,46.25407166123779,50.566279119202164,0.36785829447077845,1.4867940470752643,4.0335874754983365,8.352867900480518,25.8776924303119,2.5625,1.1174497790242057,-1.4343750000000028,-5.436117013765994,2.5673670137659883,-3.4352460068829984,0.5664960068829927,2.3125,35.294117647058826,-30.23259979057582,2.0008710068829973,1,-1.21875,-0.125,3.046875,9.03125,5.5175018310546875,1,0.11999997310568378,3.3333333333333335,52.625,1.95,50.875,2.225806451612903,52.375,0.11999997310568378
2415,2001-01-17,51.6875,53.1875,50.9375,51.0625,2563300.0,0.012239902080783294,-4.142857142857143,-0.3448275862068966,37.5,49.17739023031327,-0.2983101704739184,1.0536426584243799,3.1826792652245146,7.68756707308777,24.631613756162242,2.25,0.18261785537890063,-0.8968750000000014,-4.736221804025661,2.942471804025658,-2.8165484020128275,1.0227984020128247,-5.8125,50.0,-10.823709997628242,1.9196734020128285,1,-1.84375,-0.75,1.234375,7.21875,1.9124984741210938,2,0.10045951280513132,1.8275862068965518,51.0625,3.3333333333333335,52.625,1.95,50.875,0.10045951280513132
2416,2001-01-18,52.6875,53.1875,52.0,52.5,2386300.0,0.0193470374848852,1.0,0.3,40.64748201438848,48.58961045413422,-0.9691122808934836,0.0772953157968459,1.951644183990041,6.6586597357224235,24.442920735157912,1.5,-0.5136573071259534,0.09062500000000284,-3.7483362338842667,3.9295862338842724,-1.8288556169421355,2.010105616942141,-6.666249999999998,81.9672131147541,25.020915892047555,1.919480616942135,1,-1.15625,-1.3125,0.234375,6.21875,2.512500762939453,3,0.08336895527505939,-4.142857142857143,51.6875,1.8275862068965518,51.0625,3.3333333333333335,52.625,0.08336895527505939
2417,2001-01-19,53.1875,54.1875,51.625,52.6875,2738700.0,0.009489916963226541,1.05,2.6666666666666665,41.696113074204945,47.116725609344066,-1.0504927845067797,-0.4299828644954147,1.1712839518322227,6.157315070845428,24.503942835711005,2.5625,-0.56879157547624,0.5812499999999972,-3.2627687646733747,4.425268764673369,-1.3407593823366852,2.5032593823366796,-7.022925000000001,78.37837837837837,25.22152692975797,1.9220093823366844,1,-1.3125,-1.8125,-0.4375,5.71875,1.8224983215332031,4,0.0901057493252424,1.0,52.6875,-4.142857142857143,51.6875,1.8275862068965518,51.0625,0.0901057493252424
2418,2001-01-22,53.9375,54.25,53.1875,53.5,2269500.0,0.014101057579318343,1.0,0.875,45.936395759717314,45.9600196686453,-1.5631591615944345,-1.1399818974533815,0.09953122303895157,5.382375457812721,24.322790381144895,1.0625,-0.3996817924029301,1.2687499999999972,-2.6212041669608084,5.158704166960803,-0.6762270834804056,3.2137270834804,-7.452007999999999,92.06349206349206,40.513553715418645,1.9449770834804012,1,-2.03125,-2.5625,-1.96875,4.96875,0.032501220703132105,0,0.08625724500742327,1.05,53.1875,1.0,52.6875,-4.142857142857143,51.6875,0.08625724500742327
2419,2001-01-23,56.5,56.8125,54.1875,54.1875,2199200.0,0.04750869061413665,-1.2702702702702702,5.285714285714286,64.28571428571428,47.28455849318412,-3.909740468934828,-3.4044788249386997,-2.739415305379694,2.816569092959476,23.481332102358586,2.875,-0.025951995740086886,3.53125,-0.5739657132889704,7.63646571328897,1.4786421433555148,5.583857856644485,-9.54863752,94.68085106382979,35.52586752535096,2.0526078566444843,1,-3.3125,-5.125,-4.53125,2.40625,-1.8499984741211009,1,0.03292036478498339,1.0,53.9375,1.05,53.1875,1.0,52.6875,0.03292036478498339
2420,2001-01-24,57.0,59.125,56.5,57.0,3362800.0,0.008849557522123908,-4.25,0.0,73.06122448979592,50.03087556305843,-4.281953802841819,-3.741914366116738,-3.4814987275041744,2.266239297087644,22.189746015425182,2.625,0.05420197464438559,3.8062499999999986,-0.6675222514560133,8.28002225145601,1.5693638742719926,6.0431361257280045,-9.2597465184,71.66666666666667,6.977108743971186,2.2368861257280073,1,-2.65625,-4.5,-5.03125,1.90625,-1.1599998474121094,2,-0.007368388928865155,-1.2702702702702702,56.5,1.0,53.9375,1.05,53.1875,-0.007368388928865155
2421,2001-01-25,56.125,57.5,55.3125,56.25,1810700.0,-0.015350877192982448,-1.5,-100.0,69.64980544747081,52.716091052375894,-3.1503711704266095,-2.9959038040468755,-2.8375476509298068,3.0531266767301872,22.197276080452216,2.1875,0.005626840415807521,2.9156249999999986,-1.5986569779361233,7.42990697793612,0.6584840110319377,5.1727659889680595,-7.246271866560001,60.0,-7.999766323334427,2.2571409889680614,1,-1.78125,-3.625,-4.65625,2.0625,0.47499847412109375,3,-0.04498889132969097,-4.25,57.0,-1.2702702702702702,56.5,1.0,53.9375,-0.04498889132969097
2422,2001-01-26,58.6875,59.25,56.25,56.25,1966300.0,0.04565701559020052,-1.4615384615384615,-19.5,71.42857142857143,54.49548646234455,-5.015566073192943,-5.6304956964364905,-5.50534032532417,0.36288069189939165,22.148699785463936,3.125,0.07375499209627634,5.340625000000003,0.3356151743087281,10.345634825691278,2.8381200871543655,7.84312991284564,-8.784144679904003,90.72164948453609,19.60047052109418,2.502504912845639,1,-3.90625,-6.125,-6.921875,-0.75,-1.6775016784667969,4,-0.05942490712776227,-1.5,56.125,-4.25,57.0,-1.2702702702702702,56.5,-0.05942490712776227
2423,2001-01-29,59.70000076293945,59.959999084472656,58.599998474121094,58.93999862670898,1744700.0,0.017252409166167437,1.125002980235081,0.3117957481971183,71.23893934766653,57.27158287194774,-5.497006158223243,-6.705213676427675,-6.545033739849465,-0.7448328055328091,22.351877572526462,1.3600006103515625,0.35324307308100344,6.174375724792483,0.5362856626141124,11.812465786970854,3.3553306937033014,8.993420755881665,-8.675048081254978,95.49591402738255,22.98312200099157,2.819045031089184,1,-4.251251220703125,-6.782501220703125,-8.621875762939453,-1.7625007629394531,-2.700000762939453,0,-0.07855950387722122,-1.4615384615384615,58.6875,-1.5,56.125,-4.25,57.0,-0.07855950387722122
2424,2001-01-30,56.4000015258789,57.25,55.79999923706055,57.0,4119700.0,-0.055276368423585076,1.6363686805984228,-0.7894694574110345,57.94212611158559,59.54293021767948,-1.5201171467904402,-3.5041459923246308,-3.3312827880834774,2.495682764501801,22.753569214533638,3.9000015258789062,0.7778610926303102,2.8231264114379826,-2.903682269000811,8.549935091876776,-0.04027792878141412,5.686530751657379,-4.1241423478040815,23.39971468767478,-44.049148841737086,2.8634043402193967,1,-0.607501983642571,-3.482501983642571,-5.540626525878899,1.5374984741211009,1.6199989318847727,1,-0.0430851106282466,1.125002980235081,59.70000076293945,-1.4615384615384615,58.6875,-1.5,56.125,-0.0430851106282466
2425,2001-01-31,57.63000106811523,57.95000076293945,55.61000061035156,57.5,7427700.0,0.021808501931900537,5.077918860941982,-0.21666899787646537,63.31728634069596,62.06179736504698,-2.032237639496266,-4.501856554161343,-4.651135126824798,1.218735733407982,22.256406770924855,2.3400001525878906,0.8917370339087469,3.7591259002685504,-2.172843517629893,9.691095318166994,0.7931411913193287,6.725110609217772,-4.278362303144711,49.865551902054655,-15.105744533517829,2.9659847089492204,1,-1.8375015258788991,-4.712501525878899,-6.317501068115227,0.30749893188477273,-1.7800025939941335,2,-0.051709170345392574,1.6363686805984228,56.4000015258789,1.125002980235081,59.70000076293945,-1.4615384615384615,58.6875,-0.051709170345392574
2426,2001-02-01,56.75,57.63000106811523,56.20000076293945,57.5099983215332,2398300.0,-0.015269842995059402,1.8599897003566992,-5.846092901787344,65.37153273772691,64.69239954988275,-0.5759346137673376,-3.252045602343614,-3.9214219961780685,2.051684236578751,21.058444004242606,1.4300003051757741,1.3590690984873888,2.5384998321533203,-3.22237825070286,8.2993779150095,-0.34193920927476995,5.418938873581411,-2.473190790299185,26.206891713422305,-40.7228911368733,2.88043904142809,2,-0.17625045776367188,-3.832500457763672,-5.4375,1.1875,-4.5,3,-0.016035239601975504,5.077918860941982,57.63000106811523,1.6363686805984228,56.4000015258789,1.125002980235081,59.70000076293945,-0.016035239601975504
2427,2001-02-02,58.0,58.45000076293945,56.65999984741211,56.75,1674100.0,0.022026431718061623,-1.503497249683887,-1.6447404745293104,64.44116019268218,66.74848448687884,-1.197412088593751,-4.065656708238812,-5.257896814355526,0.7047891930968433,19.233935039743884,1.7900009155273438,2.0305598263920146,3.379124832153323,-2.2271014630199986,8.985351127326645,0.5760116845666658,6.1822379797399805,-2.927544207831126,54.94253397712584,-10.870079646855551,2.8031131475866604,2,-0.9262504577636719,-5.082500457763672,-6.265625,-2.5625,-8.740001678466797,4,-0.024137957342739713,1.8599897003566992,56.75,5.077918860941982,57.63000106811523,1.6363686805984228,56.4000015258789,-0.024137957342739713
2428,2001-02-05,56.75,58.47999954223633,56.209999084472656,58.25,1433200.0,-0.02155172413793105,1.3163280796882846,-1.2,65.54174015652819,66.88804291696927,0.5514914967105966,-2.5216128541754586,-3.99381720118339,1.8319282073623668,18.24874454226169,2.270000457763672,2.596599993495076,1.860374832153319,-3.604235882367,7.324985546673638,-0.8719305251068405,4.592680189413478,-0.993288146908597,39.72124787167726,-28.71447433757134,2.7323053572601608,2,0.8862495422363281,-3.832500457763672,-5.0625,-1.96875,-7.8899993896484375,0,0.004581468220849372,-1.503497249683887,58.0,1.8599897003566992,56.75,5.077918860941982,57.63000106811523,0.004581468220849372
2429,2001-02-06,55.29999923706055,57.75,54.75,57.75,2769200.0,-0.02555067423681856,1.448978829215278,1.6333338419596355,59.44567650052894,65.37520425149516,2.0264769378554064,-0.8970814992590732,-2.5644295001173134,3.1563746194409106,17.382549395458447,3.0,3.1155751579796487,0.270374107360837,-5.078712531613171,5.619460746334845,-2.4041692121261704,2.9449174268478444,4.659999847412109,14.745289666464512,-53.708198726482095,2.674543319487005,2,2.0550003051757812,-2.3824996948242188,-3.784374237060547,-0.5187492370605469,-5.659999847412109,1,0.03074142470873964,1.3163280796882846,56.75,-1.503497249683887,58.0,1.8599897003566992,56.75,0.03074142470873964
2430,2001-02-07,57.11999893188477,57.4900016784668,55.54999923706055,55.75,1990600.0,0.03291138734057175,-1.1920925872046035,-0.5591830633722253,61.113197178090175,64.42669222156398,0.2517649386831522,-2.5478362443400115,-4.434690449748885,1.2091517158796776,16.709790567189906,2.19000244140625,3.569910028189426,1.8999988555908303,-3.4627724017750197,7.26277011295668,-0.7813867730920947,4.581384484273755,2.735800170898429,63.538853156636996,-3.0728347883841636,2.681385628682923,2,0.2350006103515554,-4.202499389648445,-4.994998931884773,-2.3387489318847727,-9.61000061035157,2,0.015756329529210022,1.448978829215278,55.29999923706055,1.3163280796882846,56.75,-1.503497249683887,58.0,0.015756329529210022
2431,2001-02-08,57.68999862670898,58.88000106811523,57.02000045776367,57.11999893188477,1359300.0,0.009978986440527082,-3.8311914788208883,0.4160584957829338,61.24921537803766,63.295652660393564,-0.08146039305974284,-2.8451032381784884,-5.07152780207646,0.4890030677156645,15.360527684917425,1.8600006103515554,3.484474466793884,2.2042486190795856,-3.0912540565138684,7.49975129467304,-0.4435027187171414,4.851999956876313,2.0636844940185597,71.18638901589144,5.812647526375983,2.6477513377967283,2,-0.33499908447264914,-4.772499084472649,-5.564998626708977,-2.9087486267089773,-11.039997100830078,3,-0.031894612521900956,-1.1920925872046035,57.11999893188477,1.448978829215278,55.29999923706055,1.3163280796882846,56.75,-0.031894612521900956
2432,2001-02-09,59.58000183105469,60.0,57.54999923706055,57.68999862670898,1392200.0,0.03276136677650543,-1.2580631551560773,3.3157968706081715,63.33766876910054,62.41773370721956,-2.0467902510514335,-4.268352049004875,-6.979576528310716,-1.4935322225024947,13.813582789793891,2.450000762939453,3.2650332895181933,3.659001731872557,-1.4691698989303674,8.787173362675482,1.0949159164710949,6.2230875472740195,-4.8300018310546875,92.00003487723214,28.76300048950668,2.564085815401461,2,-2.2050018310546875,-6.6425018310546875,-7.7206268310546875,-4.7987518310546875,-11.570003509521484,4,-0.12302788865028358,-3.8311914788208883,57.68999862670898,-1.1920925872046035,57.11999893188477,1.448978829215278,55.29999923706055,-0.12302788865028358
2433,2001-02-12,56.75,59.58000183105469,55.0,59.58000183105469,2418400.0,-0.047499190065140584,2.236748316412084,-1.4973529275228876,50.583566602067336,61.60011598393976,0.35844153433684767,-1.173643716998292,-4.192817666971372,1.2402635645132136,12.251017727941518,4.5800018310546875,3.0894648049250364,0.6227499008178725,-4.273844581448429,5.519344383084174,-1.825547340315282,3.071047141951027,-1.8950000000000031,38.095238095238095,-20.29008687040205,2.4482972411331527,2,0.625,-2.125,-5.53125,-1.96875,-9.200000762939453,0,-0.13198240843113296,-1.2580631551560773,59.58000183105469,-3.8311914788208883,57.68999862670898,-1.1920925872046035,57.11999893188477,-0.13198240843113296
2434,2001-02-13,57.18999862670898,58.38999938964844,56.349998474121094,57.0,1339800.0,0.007753279765796872,-1.7382531778440584,-0.06713728048655306,50.44475324753718,60.169834529144346,0.04725844344286401,-1.1921714919947561,-4.556990423355259,0.7236038038669008,10.62896410063636,2.0400009155273438,2.6581250625972856,0.756373596191402,-3.535343202540119,5.048090394922923,-1.389484803174362,2.902231995557166,-2.232098626708982,43.799972534179545,-12.372245248461532,2.1458583993657605,2,0.18500137329102273,-2.4087486267089773,-6.033748626708977,-2.4087486267089773,-13.989997863769524,1,-0.14565480357376903,2.236748316412084,56.75,-1.2580631551560773,59.58000183105469,-3.8311914788208883,57.68999862670898,-0.14565480357376903
2435,2001-02-14,56.88000106811523,57.33000183105469,56.52999877929688,57.18999862670898,1127400.0,-0.005420485505117201,1.711856516622827,-1.6315778906580007,51.81534262105173,58.6635911828471,0.2678474605840435,-0.4987924102483916,-4.16716121775864,0.9623429032314519,9.048716052217076,0.8000030517578054,2.1177275100001793,0.18675098419188885,-3.4785888801952183,3.852090848578996,-1.6459189480016647,2.0194209163854424,-1.8800010681152273,37.600021362304545,-17.34081077274208,1.832669932193553,2,0.49499893188477273,-2.0987510681152273,-5.723751068115227,-2.0987510681152273,-12.9000015258789,2,-0.12728554048015406,-1.7382531778440584,57.18999862670898,2.236748316412084,56.75,-1.2580631551560773,59.58000183105469,-0.12728554048015406
2436,2001-02-15,57.08000183105469,57.599998474121094,55.0,56.9000015258789,1937000.0,0.00351618774936302,3.262314970576648,-0.5806507186454256,45.639501073061304,56.574517947333675,0.1336331901628398,-0.3719134352073823,-4.198735808846692,0.6416259060328144,7.56565567872218,2.5999984741210938,2.065695902736195,0.16712665557861328,-2.976915064019586,3.3111683751768126,-1.4048942042204828,1.7391475153777094,2.9199981689453125,41.60003662109375,-8.450634002572045,1.5720208597990992,2,0.2949981689453125,-2.2987518310546875,-5.9237518310546875,-2.2987518310546875,-10.610000610351555,3,-0.16765948147385779,1.711856516622827,56.88000106811523,-1.7382531778440584,57.18999862670898,2.236748316412084,56.75,-0.16765948147385779
2437,2001-02-16,57.97999954223633,58.18000030517578,57.25,57.29999923706055,1432500.0,0.015767303474261585,-1.3846198990570837,3.777773068282816,45.30567344608346,54.326066090617594,-0.8599308576180036,-0.9427976195097756,-4.898242882715763,-0.38406165283187477,6.351036626125314,1.0999984741210938,1.8048192239052128,0.8274993896484375,-1.8109081728263519,3.465906952123227,-0.49170439158896073,2.1467031708858357,1.9200004577636705,65.06546617580916,19.90560215456467,1.3192037812373953,2,-0.6049995422363281,-3.198749542236328,-6.823749542236328,-3.198749542236328,-8.380001068115234,4,-0.1954121784375651,3.262314970576648,57.08000183105469,1.711856516622827,56.88000106811523,-1.7382531778440584,57.18999862670898,-0.1954121784375651
2438,2001-02-20,58.59000015258789,58.77000045776367,57.77000045776367,57.9900016784668,1433400.0,0.01052087987526118,1.0833353201567206,0.8823503012487518,57.0057532855085,54.054963511170875,-1.3203257534405637,-1.2504862345475587,-5.268322731781062,-1.135444057546593,5.010513106750343,1.0,1.5792536870727147,1.2048749923706055,-1.0294771966875729,3.439227181428784,0.08769889784151275,2.322051086899698,1.211999847412109,95.22545667587117,45.3586255747655,1.1171760945290896,2,-1.0900001525878906,-3.8087501525878906,-7.433750152587891,-3.8087501525878906,-9.09000015258789,1,-0.1805769210360273,-1.3846198990570837,57.97999954223633,3.262314970576648,57.08000183105469,1.711856516622827,56.88000106811523,-0.1805769210360273
2439,2001-02-21,58.36000061035156,60.1500015258789,58.349998474121094,58.59000015258789,2314200.0,-0.0039255767475223635,-13.39980469048013,-0.38333354526149815,52.494871800889015,53.097371802592974,-0.6823769203955976,-0.9212271741165381,-4.727622814334097,-1.0867725998107431,4.457291796770415,1.8000030517578054,1.276976737478563,0.8818754196166978,-1.3521919863332457,3.1159428255666413,-0.23515828335827393,1.9989091225916695,-3.3600006103515625,65.24271096751073,14.740563003803835,1.117033702974971,2,-0.7849998474121094,-3.1287498474121094,-7.5162506103515625,-3.5787506103515625,-9.319999694824219,2,-0.18522963091562406,1.0833353201567206,58.59000015258789,-1.3846198990570837,57.97999954223633,3.262314970576648,57.08000183105469,-0.18522963091562406
2440,2001-02-22,56.58000183105469,58.4900016784668,56.2400016784668,57.79999923706055,2553000.0,-0.03050032146471826,-1.368423905732694,5.304347104970726,49.452678099460186,51.78664543830658,1.1320109529349907,0.8703145561869263,-2.739855715505435,0.5119314586330148,4.959368759491895,2.25,0.9943422664078554,-0.8771234512329116,-3.137851025134715,1.383604122668892,-2.0074872381838134,0.2532403357179902,-1.47700180053711,30.679638114962394,-21.94989876948255,1.1303637869509002,2,0.9949989318847656,-1.0362510681152344,-6.1893768310546875,-1.7987518310546875,-6.620002746582031,3,-0.23647933253991948,-13.39980469048013,58.36000061035156,1.0833353201567206,58.59000015258789,-1.3846198990570837,57.97999954223633,-0.23647933253991948
2441,2001-02-23,53.599998474121094,55.959999084472656,53.5,55.95000076293945,3053800.0,-0.052668845183705515,1.0759495300838107,1.9262354798868095,37.253763090090054,48.888433696194305,3.8787249081153448,3.8487809621499167,0.3349621214421745,3.2892256004677307,5.399361703342167,3.0800018310546875,0.8727339347362815,-3.7308767318725558,-6.524132192985682,-0.9376212707594291,-5.127504462429123,-2.334249001315989,6.550003051757805,1.5037361079082976,-48.733354226612875,1.3966277305565642,2,3.2250022888183594,2.2875022888183594,-3.2093734741210938,1.1812515258789062,-3.8799972534179616,4,-0.17947759712212397,-1.368423905732694,56.58000183105469,-13.39980469048013,58.36000061035156,1.0833353201567206,58.59000015258789,-0.17947759712212397
2442,2001-02-26,55.20000076293945,55.29999923706055,53.599998474121094,53.9000015258789,1749900.0,0.029850789820280887,1.2666734483679412,-0.5531906259181673,45.59909469739883,48.334603484564475,1.7791810570862836,2.0807908371865764,-1.121470470829479,1.4600793834808599,6.086074405252724,1.7000007629394531,0.5957842441882804,-1.9564994812011705,-4.827511547441226,0.9145125850388851,-3.3920055143211982,-0.5209934480811427,4.817000732421867,25.563915381429513,-24.929186392984672,1.4355060331200262,2,1.625,0.6875,-3.746875762939453,-0.4187507629394531,-7.350002288818359,0,-0.15815216343434413,1.0759495300838107,53.599998474121094,-1.368423905732694,56.58000183105469,-13.39980469048013,58.36000061035156,-0.15815216343434413
2443,2001-02-27,55.0099983215332,56.4000015258789,53.81999969482422,55.29999923706055,1224700.0,-0.00344207316630718,1.0722860557036553,-0.22307775824781928,49.113147378382365,48.1866472768806,1.8957682082203604,2.0041693766627944,-0.8355029633625435,1.423494408145629,6.41948689722455,2.5800018310546804,0.24907506063842533,-1.9120018005371122,-4.672289478945153,0.8482858778709286,-3.292145639741136,-0.5318579613330883,4.876663143920894,22.706736467006056,-30.97360375023406,1.3801438392040215,2,1.81500244140625,1.65875244140625,-3.384998321533203,-0.22874832153320312,-10.959999084472656,1,-0.09834575554412284,1.2666734483679412,55.20000076293945,1.0759495300838107,53.599998474121094,-1.368423905732694,56.58000183105469,-0.09834575554412284
2444,2001-02-28,53.97000122070313,55.6500015258789,53.5099983215332,55.6500015258789,1193600.0,-0.018905601391792315,1.5476223995349834,5.793086211885984,39.88440269375876,46.860987284959165,2.7166605048604566,3.0069506243134114,0.354828780326919,2.2764576457881915,6.715779298368771,2.140003204345696,-0.37084497641972547,-2.830498886108394,-5.885700256887603,0.22470248467081433,-4.358099571498002,-1.3028982007187864,5.788927015441885,9.418858970154542,-41.23756328269124,1.527600685389605,2,2.854999542236321,2.854999542236321,-2.329376220703132,0.8112487792968679,-10.970001220703132,2,-0.08282381173985265,1.0722860557036553,55.0099983215332,1.2666734483679412,55.20000076293945,1.0759495300838107,53.599998474121094,-0.08282381173985265
2445,2001-03-01,54.6500015258789,54.88000106811523,53.349998474121094,54.099998474121094,2593600.0,0.012599597735693857,2.029701698858643,-0.32738270943365233,40.306134240815844,46.268390970265216,1.885331699124471,2.2053170456875364,-0.1799546049114653,1.4384234047758397,7.279342262819053,1.5300025939941335,-0.4581496294725369,-2.0014986038208065,-5.174750817800586,1.171753610158973,-3.588124710810696,-0.41487249683091676,4.983748145543217,42.623008229731965,-5.21193462590962,1.5866261069898913,3,2.099998474121101,2.099998474121101,-2.368751525878899,0.13124847412110086,-10.680000305175767,3,-0.10265325624364352,1.5476223995349834,53.97000122070313,1.0722860557036553,55.0099983215332,1.2666734483679412,55.20000076293945,-0.10265325624364352
2446,2001-03-02,55.84000015258789,56.5,54.20000076293945,55.20000076293945,1581800.0,0.021774905644704967,1.3469390932693917,1.1636287973366775,37.51668293472971,45.4029475801148,0.559811355763884,0.9946438817363514,-1.2885091681091225,0.1086795427991305,7.624884320671482,2.299999237060547,-0.5554762552472354,-0.7659999847412138,-3.959338138050043,2.4273381685676156,-2.3626690613956285,0.8306690919132009,3.542399470942186,79.0476340411309,35.27913807104993,1.5966690766544165,3,0.9099998474121094,0.9099998474121094,-2.4181251525878906,-1.0587501525878906,-10.459999084472663,4,-0.10530087843924774,2.029701698858643,54.6500015258789,1.5476223995349834,53.97000122070313,1.0722860557036553,55.0099983215332,-0.10530087843924774
2447,2001-03-05,56.599998474121094,57.27000045776367,56.2400016784668,56.75,1927700.0,0.013610285090552177,-1.3678265749964922,-0.23437760770569582,49.41904890792069,44.559980427049496,-0.46547593745491156,0.13110501902482952,-1.974686809692841,-0.8319730410535726,8.117272628828905,1.4300003051757812,-0.6545072811188035,0.06399841308594034,-3.0613307352474664,3.189327561419347,-1.498666161080763,1.6266629872526437,2.5411051034326206,82.90812131120421,36.834823337750095,1.5626645741667033,3,0.15000152587890625,0.15000152587890625,-3.1781234741210938,-2.0999984741210938,-9.739997863769531,0,-0.12155472506882958,1.3469390932693917,55.84000015258789,2.029701698858643,54.6500015258789,1.5476223995349834,53.97000122070313,-0.12155472506882958
2448,2001-03-06,57.0099983215332,57.68999862670898,56.75,57.599998474121094,1367300.0,0.007243813753803785,1.4415534230695184,3.933294339046844,49.301240902330136,44.20513254943184,-1.2551623191284023,-0.27238289969012897,-2.294505370258719,-1.4510175164847823,8.464595121573579,1.0900001525878835,-0.6166799677243162,0.4609983444213839,-2.670236128013265,3.5922328168560327,-1.104618891795937,2.0266155806387047,1.8994610518832076,84.33179075419389,36.40239235201062,1.5656172362173244,3,-1.0899982452392578,-0.2599983215332031,-3.338123321533203,-2.509998321533203,-8.21999740600586,1,-0.16067356809502475,-1.3678265749964922,56.599998474121094,1.3469390932693917,55.84000015258789,2.029701698858643,54.6500015258789,-0.16067356809502475
2449,2001-03-07,57.0,57.75,56.61999893188477,57.02000045776367,1649300.0,-0.00017537838673165052,-1.8974290004059562,0.03389907218827789,50.47694336568553,44.318939801234656,-1.6297538051453486,-0.13543866156615536,-2.12206214806713,-1.585381789798923,8.355749859677994,1.1300010681152273,-0.6461595123387553,0.3659999847412081,-2.714358412683268,3.446358382165684,-1.1741792139710299,1.906179183453446,1.6870809374445983,82.95455136574785,32.32567746046635,1.5401791987122369,3,-1.4500007629394531,-0.25,-2.816875457763672,-4.4375,-7.599998474121101,2,-0.22719299584104302,1.4415534230695184,57.0099983215332,-1.3678265749964922,56.599998474121094,1.3469390932693917,55.84000015258789,-0.22719299584104302
2450,2001-03-08,58.02000045776367,58.38999938964844,57.0099983215332,57.25,1882800.0,0.017894744873046875,-1.2079949707184732,-38.49914171275987,53.50745816144656,46.124905920274266,-2.7088767233689666,-1.1431668891678015,-3.0288917909826836,-2.667439337061637,8.21481778587239,1.3899993896484375,-0.957113941054395,1.3410003662109347,-1.795044392502426,4.477045124924295,-0.2270220131457492,2.9090227455676185,0.453597181147984,91.16947367175202,37.77100065860036,1.568022379356681,3,-2.1500015258789062,-1.2700004577636719,-3.6650009155273438,-5.540000915527344,-8.4000015258789,3,-0.2588762554164,-1.8974290004059562,57.0,1.4415534230695184,57.0099983215332,-1.3678265749964922,56.599998474121094,-0.2588762554164
2451,2001-03-09,55.849998474121094,59.02000045776367,54.9000015258789,59.02000045776367,4301500.0,-0.03740093013653556,1.599366784717639,-4.11688324556232,42.740283639735566,45.80726024720057,-0.2080239949645062,0.9295789891391237,-0.875389381730102,-0.548792191336986,8.828985105789364,4.119998931884773,-1.240224510021065,-0.7370016098022489,-3.856078230134635,2.382075010530137,-2.2965399199684384,0.8225367003639406,-2.5,23.05818433325662,-27.67213009876862,1.5595383101661915,3,0.33500099182128906,0.9000015258789062,-1.4949989318847656,-3.3699989318847656,-5.799999237060547,4,-0.2127125797312731,-1.2079949707184732,58.02000045776367,-1.8974290004059562,57.0,1.4415534230695184,57.0099983215332,-0.2127125797312731
2452,2001-03-12,52.25,55.849998474121094,52.25,55.849998474121094,2295400.0,-0.06445834507567993,1.0,1.1356454957117776,32.0498295374647,43.91133604265416,3.2737838199669937,4.165861606316888,2.6619072955841574,2.97340653092877,9.567377843462369,3.5999984741210938,-1.4475683333358589,-3.9704999923706055,-7.322674432125723,-0.618325552615488,-5.646587212248164,-2.2944127724930468,6.770000457763672,0.0,-43.23886199061054,1.67608721987756,3,3.385000228881836,3.950000762939453,2.495624542236328,0.22999954223632812,-0.7999992370605469,0,-0.1314832331461201,1.599366784717639,55.849998474121094,-1.2079949707184732,58.02000045776367,-1.8974290004059562,57.0,-0.1314832331461201
2453,2001-03-13,49.2599983215332,53.29999923706055,49.0,53.29999923706055,3548600.0,-0.0572249125065416,1.128712011194812,1.1222229521954652,27.717920164484028,42.55950465051252,5.992553908798527,6.92079279517241,5.547125711079261,5.869427798788109,10.385608039040786,4.299999237060547,-1.2512641990162692,-6.586001586914065,-11.145302225772014,-2.026700948056117,-8.86565190634304,-4.306351267485091,9.760002136230469,2.5947935095327455,-36.29674188579563,2.279650319428974,3,4.750001907348633,5.31500244140625,5.735626220703125,3.220001220703125,2.740001678466797,1,-0.04872102705964809,1.0,52.25,1.599366784717639,55.849998474121094,-1.2079949707184732,58.02000045776367,-0.04872102705964809
2454,2001-03-14,48.86000061035156,50.1500015258789,48.099998474121094,48.5,6291600.0,-0.008120132456577611,-2.534476861960999,-0.08910904177470252,29.72688852549534,41.38403290436581,6.248574368550933,7.024900621453796,5.8597101878684725,6.2490069277216165,11.32301995134475,2.0500030517578054,-1.3682912447348485,-6.569499397277831,-12.042259045404144,-1.0967397491515172,-9.305879221340987,-3.833119573214674,9.759199829101561,6.959725258007282,-31.608580094743587,2.736379824063157,3,4.69999885559082,5.2649993896484375,6.416873931884766,3.6199989318847656,0.7900009155273366,2,-0.0014326584926277475,1.128712011194812,49.2599983215332,1.0,52.25,1.599366784717639,55.849998474121094,-0.0014326584926277475
2455,2001-03-15,49.63999938964844,50.29999923706055,49.25,49.5,2548600.0,0.015963953531585195,-2.2812507450587702,0.38888653414148266,38.242280446455574,41.46465485011313,5.233532325716411,5.981355605688151,5.116422020593966,5.427969257668124,12.286090924891537,1.4399986267089844,-1.5508400961011475,-5.427500534057614,-11.428574107365009,0.57357303924978,-8.428037320711312,-2.426963747403917,8.348048931884762,14.102569924750568,-27.94982612806146,3.0005367866536954,3,3.9200000762939453,4.4850006103515625,5.496250152587891,2.8400001525878906,-0.9899978637695384,3,-0.0048347676615722035,-2.534476861960999,48.86000061035156,1.128712011194812,49.2599983215332,1.0,52.25,-0.0048347676615722035
2456,2001-03-16,47.5099983215332,49.29999923706055,47.40999984741211,48.75,3965200.0,-0.042908966444496155,-1.6250016556861562,-8.857193460490464,27.864120313433347,39.06966278405898,6.769551138577462,7.755250953310124,7.317571027510532,7.476186437537308,12.929882108800438,2.229999542236328,-1.5465853320216496,-7.079001426696777,-13.877571204065674,-0.28043164932788045,-10.478286315381226,-3.679716538012329,9.884767009155269,1.1848162368728516,-41.17890679441524,3.399284888684447,3,5.7050018310546875,6.270002365112305,7.626251220703125,4.970001220703125,0.5400009155273438,4,0.04441171721522119,-2.2812507450587702,49.63999938964844,-2.534476861960999,48.86000061035156,1.128712011194812,49.2599983215332,0.04441171721522119
2457,2001-03-19,46.6500015258789,47.9000015258789,46.599998474121094,47.5099983215332,2289400.0,-0.018101385519614377,-1.7083315120857838,0.6935448641631269,26.82926365092537,36.572776422791776,6.78301957777299,8.140267044473433,8.244219180573289,8.277508676406057,13.918781869963293,1.3000030517578054,-1.6393593406874984,-7.372498321533207,-14.836911969366923,0.09191532630050858,-11.104705145450069,-3.640291497616346,9.945982566147464,0.7463141203564257,-42.28199949389092,3.7322068239168593,3,6.159997940063484,6.724998474121101,8.486248016357429,5.829998016357429,1.3499984741211009,0,0.07288312111405859,-1.6250016556861562,47.5099983215332,-2.2812507450587702,49.63999938964844,-2.534476861960999,48.86000061035156,0.07288312111405859
2458,2001-03-20,48.0099983215332,49.349998474121094,47.20000076293945,47.5,3491100.0,0.029153199381994677,-2.8738809329882913,-0.5930235137041243,33.7690457080371,34.71634334971973,4.483616159867012,6.268385987781173,6.917679478802356,6.877127378044207,14.964904808795731,2.6999969482421946,-1.7743842177737577,-5.483501434326172,-13.083352975493888,2.1163501068415442,-9.283427204910026,-1.6835756637423174,7.586387208702632,38.108096126227274,-8.792718646043468,3.799925770583857,3,4.80000114440918,5.365001678466797,7.146251678466797,4.490001678466797,-1.0099983215332031,1,0.07165179257803378,-1.7083315120857838,46.6500015258789,-1.6250016556861562,47.5099983215332,-2.2812507450587702,49.63999938964844,0.07165179257803378
2459,2001-03-21,47.54999923706055,48.97999954223633,47.54999923706055,48.349998474121094,2063000.0,-0.00958131848686905,-2.5750041723291135,-1.5686311175603809,30.42996966114997,32.15217796079789,3.8690332005719696,6.194603467664557,7.370212579169433,7.3485441698593235,16.630847240734592,1.4300003051757812,-2.244540631769034,-5.403000450134279,-13.082759804130788,2.2767589038622305,-9.242880127132537,-1.5631207731360206,7.146747587563816,25.675691001337203,-20.86709670863804,3.839879676998256,3,5.260000228881836,5.825000762939453,8.450000762939453,4.950000762939453,-0.09999847412109375,2,0.09358571681050876,-2.8738809329882913,48.0099983215332,-1.7083315120857838,46.6500015258789,-1.6250016556861562,47.5099983215332,0.09358571681050876
2460,2001-03-22,43.20000076293945,47.95000076293945,41.29999923706055,47.56000137329102,5104000.0,-0.0914826192201218,1.5875495391192056,5.450005960470171,20.328622925734805,29.661993437020026,6.588600298427288,10.003705001999563,11.635850463548131,11.692764811587992,18.075437229258625,6.650001525878906,-2.917410871569807,-9.083998870849612,-17.706655254543676,-0.46134248715554804,-13.395327062696644,-4.77267067900258,10.687071226634586,23.602505663996695,-18.050845996350517,4.311328191847031,3,5.374998092651367,7.524999618530273,12.878124237060547,9.299999237060547,4.469997406005859,3,0.14930557057935956,-2.5750041723291135,47.54999923706055,-2.8738809329882913,48.0099983215332,-1.7083315120857838,46.6500015258789,0.14930557057935956
2461,2001-03-23,43.97999954223633,44.650001525878906,42.75,43.900001525878906,5105700.0,0.018055526979666725,1.676054748888501,-0.01834816632077747,20.403363305204408,28.36794163343555,4.411710976891875,8.923562885749675,10.809038466889803,10.859571963705335,18.75766695085638,1.9000015258789062,-3.6743219564322516,-7.823000144958499,-17.178671775508988,1.5326714855919903,-12.500835960233744,-3.1451643296832543,8.396623717036093,33.2919324120878,-3.0131355620756963,4.677835815275245,3,3.3199996948242188,6.745000839233398,12.098125457763672,8.520000457763672,1.2700004577636719,4,0.10618467558549471,1.5875495391192056,43.20000076293945,-2.5750041723291135,47.54999923706055,-2.8738809329882913,48.0099983215332,0.10618467558549471
2462,2001-03-26,46.47000122070313,47.38000106811523,44.70000076293945,45.0,3942400.0,0.05661668268267084,-1.5893726572779574,18.37547088836974,27.478629127638726,28.341353740452735,1.1349454538496815,6.056518235597714,8.348549302631291,8.304368801576096,19.057779175795474,3.400001525878899,-4.593409967997907,-4.896498489379873,-14.398314627287789,4.605317648528043,-9.647406558333834,-0.1455904204259113,4.577427155903862,64.22363321279529,32.58938118397788,4.750908068953959,3,-0.6700019836425852,4.2549991607665945,9.608123779296868,6.029998779296868,1.8299980163574148,0,0.03400038680553119,1.676054748888501,43.97999954223633,1.5875495391192056,43.20000076293945,-2.5750041723291135,47.54999923706055,0.03400038680553119
2463,2001-03-27,49.599998474121094,49.599998474121094,47.31999969482422,47.75,6396100.0,0.06735522210452394,1.4648655782054825,1.2585013182752331,36.04825680345498,29.04372799355936,-2.1699436056148684,2.635562860102567,5.228627527159084,5.1167294395387515,19.548534243231792,3.1299972534179616,-5.170760362880571,-1.4960012435913086,-10.868227420534495,7.876224933351878,-6.182114332062902,3.1901118448802848,0.2777384057403296,100.0,71.765137856183,4.6861130884715925,3,-3.799999237060547,1.1250019073486328,6.478126525878906,2.9000015258789062,-1.2699966430664062,1,-0.032258034744817476,-1.5893726572779574,46.47000122070313,1.676054748888501,43.97999954223633,1.5875495391192056,43.20000076293945,-0.032258034744817476
2464,2001-03-28,49.5,50.77000045776367,49.02000045776367,50.0,3564300.0,-0.002016098330593019,-1.3972617772319913,-0.27027049318921326,33.359365675128004,28.5011819078563,-2.201081292177278,2.5123174693541586,5.388118974466153,5.091056689445338,19.820560192756037,1.75,-5.270734960239096,-1.372499656677249,-10.669038306202353,7.924038992847855,-6.020768981439801,3.275769668085303,-8.200000762939453,86.58922603951494,63.57575776793741,4.64826932476255,3,-3.4650001525878906,1.2250003814697266,6.640625,3.0,-1.0,2,-0.0505050505050505,1.4648655782054825,49.599998474121094,-1.5893726572779574,46.47000122070313,1.676054748888501,43.97999954223633,-0.0505050505050505
2465,2001-03-29,49.040000915527344,50.13999938964844,47.43000030517578,49.4000015258789,3717400.0,-0.009292910797427445,1.9456570414475975,0.7200012207031108,35.74717019213698,29.37707633882337,-2.0508066473289546,2.6672302248470174,5.883343718115839,5.418439997993389,20.18931860803984,2.7099990844726562,-5.0006503207800534,-1.5519987106323256,-10.706079451707986,7.602082030443334,-6.129039081170156,3.0250416599055043,-7.550601654052734,78.42893461980265,53.13173322155309,4.57704037053783,3,-3.0050010681152344,1.1199989318847656,7.363124847412109,3.5349998474121094,-1.2900009155273438,3,-0.03242251474111324,-1.3972617772319913,49.5,1.4648655782054825,49.599998474121094,-1.5893726572779574,46.47000122070313,-0.03242251474111324
2466,2001-03-30,49.959999084472656,50.70000076293945,48.5,49.0,3384000.0,0.018760158070348254,-1.2448997862990023,-2.6666596024245006,44.60159674248706,31.35178001566356,-2.8907139799299983,1.3535265596011357,4.97775002313503,4.363841775273997,21.21845633344438,2.200000762939453,-4.759339764864862,-0.33800048828125284,-9.153845876269962,8.477844899707456,-4.745923182275604,4.069922205713098,-8.284987799072269,86.65566039514484,55.75606414100436,4.4079226939943545,3,-3.924999237060547,0.20000076293945312,6.599376678466797,2.615001678466797,-3.75,4,-0.045836688500642264,1.9456570414475975,49.040000915527344,-1.3972617772319913,49.5,1.4648655782054825,49.599998474121094,-0.045836688500642264
2467,2001-04-02,49.72000122070313,50.6500015258789,48.86999893188477,49.959999084472656,2196100.0,-0.004803800403673675,1.1975303409203313,-0.2499980131766053,51.24594636314925,33.29365786623158,-2.424390782119893,1.1084977264681086,5.2135415932233045,4.441528853190654,22.621294798105687,1.7800025939941264,-4.818075349223648,-0.23399848937987855,-8.536414635870543,8.068417657110786,-4.385206562625207,3.91720958386545,-7.863090151855481,69.56524623588997,33.635945954609156,4.151208073245331,4,-3.6850013732910227,0.43999862670897727,6.636249542236321,2.854999542236321,-4.9099998474121165,0,-0.08990348171676732,-1.2448997862990023,49.959999084472656,1.9456570414475975,49.040000915527344,-1.3972617772319913,49.5,-0.08990348171676732
2468,2001-04-03,47.849998474121094,49.72000122070313,46.5,49.72000122070313,2709600.0,-0.03761067378661642,2.4438465147589623,7.79174746479347,47.466124199592464,35.18656392605852,-0.6475696670749826,2.379045265419677,7.033343285340237,6.114744198526203,24.476506356761647,3.220001220703132,-4.532146755843598,-1.6460012435913072,-9.294358009880256,6.002355522697641,-5.470179626735778,2.1781771395531635,-5.814825617495124,31.615885934310384,-7.648313143871377,3.824178383144473,4,-1.8149986267089844,2.3100013732910156,8.50625228881836,5.162502288818359,-4.349998474121094,1,0.009404404959026946,1.1975303409203313,49.72000122070313,-1.2448997862990023,49.959999084472656,1.9456570414475975,49.040000915527344,0.009404404959026946
2469,2001-04-04,44.04999923706055,47.84000015258789,43.75,47.599998474121094,4330700.0,-0.07941482462357263,1.0297754441563702,1.8983925256522642,37.821342737717714,37.13019946072328,2.909733131457621,5.437923874705426,10.655340434988034,9.704838814338842,26.58447102066225,4.099998474121094,-4.221662069987204,-4.798500442504881,-11.948417495049313,2.35141661003955,-8.3734589687771,-1.2235419162326622,-1.8401298284118255,4.316535311194187,-36.55531146269733,3.574958526272216,4,2.710000991821289,6.1100006103515625,12.696876525878906,8.962501525878906,0.24000167846679688,2,0.09716237612084333,2.4438465147589623,47.849998474121094,1.1975303409203313,49.72000122070313,-1.2448997862990023,49.959999084472656,0.09716237612084333
2470,2001-04-05,43.0,45.25,42.47000122070313,45.25,5495400.0,-0.02383653246870321,1.4711100260416603,0.6338029531135996,39.68906792765153,39.273055529884076,4.390038179509794,5.591653713931436,11.495347523772296,10.55366183815638,28.968426273374597,2.779998779296868,-4.189652390111085,-5.097499656677243,-11.28126008841911,1.0862607750646234,-8.189379872548173,-2.0056194408063135,-0.6189279703689792,6.439839717814279,-37.82242190742154,3.091880215870932,4,3.6200008392333984,7.159999847412109,13.825000762939453,10.012500762939453,-0.020000457763671875,3,0.12790697674418605,1.0297754441563702,44.04999923706055,2.4438465147589623,47.849998474121094,1.1975303409203313,49.72000122070313,0.12790697674418605
2471,2001-04-06,43.97000122070313,45.5,40.5,43.95000076293945,6003500.0,0.022558167923328654,2.246755337792899,-0.008889092339412881,43.903544685263036,41.09804614739789,3.8202049055317673,3.8851947708423964,10.350504251489532,9.399055841674446,30.954326483103323,5.0,-4.039593809736843,-3.5334985733032127,-8.795337971601064,1.728340824994639,-6.164418272452139,-0.9025788741542868,6.79999923706054,34.187199005397794,-14.935962701109673,2.630919699148926,4,1.6649990081787038,5.789999008178704,12.779998779296868,9.042499542236321,-1.6700019836425852,4,0.08596767510475001,1.4711100260416603,43.0,1.0297754441563702,44.04999923706055,2.4438465147589623,47.849998474121094,0.08596767510475001
2472,2001-04-09,45.38000106811523,46.04999923706055,44.0,44.5,2251100.0,0.03206731426580456,-1.1808490131505527,43.99904634749498,44.030870835303,41.98500326204767,2.5024923543820066,2.0386448062278575,8.695832136750433,7.860673494423757,32.0743069411078,2.0799980163574148,-3.1611544238232767,-1.779998779296882,-6.61698716750066,3.056989608906896,-4.198492973398771,0.638495414805007,5.184599380493168,52.928421063083874,2.312293398482417,2.4184941941018887,4,0.25499916076660867,4.379999160766609,11.369998931884773,7.632499694824226,-3.430000305175774,0,0.01828995145045509,2.246755337792899,43.97000122070313,1.4711100260416603,43.0,1.0297754441563702,44.04999923706055,0.01828995145045509
2473,2001-04-10,46.86000061035156,48.599998474121094,46.4000015258789,47.25,2507600.0,0.03261347526226066,-2.358780226436167,-0.4431805866823914,48.50325623008144,43.6676577681536,0.6626334035073285,0.3895994202611348,6.950672519339747,6.2935244040267975,32.024961220696966,3.2199974060058665,-2.2487427143576824,-0.17999935150146484,-4.915646379409303,4.555647676406373,-2.5478228654553803,2.1878241624524506,3.5033078292846653,78.5185408450545,23.72531720104392,2.3678235139539185,4,-1.260000228881836,2.8999996185302734,9.889999389648438,6.152500152587891,-1.6599998474121094,1,-0.043747315628666295,-1.1808490131505527,45.38000106811523,2.246755337792899,43.97000122070313,1.4711100260416603,43.0,-0.043747315628666295
2474,2001-04-11,48.790000915527344,49.0,46.5,46.75,2244300.0,0.041186518993545196,1.0325210816376533,-5.230779764466528,63.548235410719876,46.756665014662815,-1.5406918302766144,-1.6294570850982595,4.8788569998477485,4.276733180934549,31.706512974296626,2.5,-1.5564468216877003,1.7535009384155273,-2.976582662734849,6.4835845395659035,-0.6115408621596643,4.118542738990719,1.3760413553161612,97.52942253561581,37.18837561170826,2.365041800575189,4,-3.190000534057617,0.9699993133544922,7.544999122619629,4.222499847412109,-3.0400009155273438,2,-0.10842387407793241,-2.358780226436167,46.86000061035156,-1.1808490131505527,45.38000106811523,2.246755337792899,43.97000122070313,-0.10842387407793241
2475,2001-04-12,49.4000015258789,49.75,46.88000106811523,48.70000076293945,1908000.0,0.012502574275570888,3.10000517709762,0.3431374748959339,63.24536470360111,48.82819478811994,-2.340371098098231,-2.3804041865016714,4.091552884863866,3.5746240835556975,31.34472124910086,2.8699989318847727,-1.257656566354882,2.3755014419555565,-2.3279146084913123,7.078917492402425,0.023793416732118544,4.727209467178994,0.5727198995477352,96.21623271220432,31.113027718878996,2.3517080252234357,4,-3.825000762939446,0.3599987030029368,6.749998092651374,3.612499237060554,-3.3400001525878764,3,-0.10344130470673385,1.0325210816376533,48.790000915527344,-2.358780226436167,46.86000061035156,-1.1808490131505527,45.38000106811523,-0.10344130470673385
2476,2001-04-16,49.61999893188477,49.68999862670898,48.79999923706055,49.4000015258789,1774400.0,0.004453388647986722,3.9444850642677802,0.3142816660399906,58.65860162230619,49.65182315024848,-2.920825449872879,-2.565768897253477,3.721522154127179,3.2389116380701566,30.52839372147807,0.8899993896484304,-0.8722802532282117,2.4899988174438548,-2.3518882153992706,7.33188585028698,0.06905530102229562,4.910942333865414,0.16326806503332847,97.73911185886561,31.181087335108813,2.4209435164215627,4,-4.494998931884773,0.1400012969970632,6.69000053405761,3.3925018310546804,-2.3699989318847727,0,-0.13381699985047202,3.10000517709762,49.4000015258789,1.0325210816376533,48.790000915527344,-2.358780226436167,46.86000061035156,-0.13381699985047202
2477,2001-04-17,50.04999923706055,50.04999923706055,49.04999923706055,49.41999816894531,1569200.0,0.00866586687690285,2.174597792323389,2.863674983960558,51.452553053002646,50.09475968951628,-3.6867991338033974,-2.875413598861151,3.1030944018184314,2.7204685789507437,29.438529629082684,1.0,-0.540723659017921,2.7499992370605497,-2.256867199589365,7.756865673710465,0.24656601873559225,5.253432455385507,-9.549999237060547,100.0,36.11596237422556,2.5034332183249566,4,-4.774999618530273,-1.875,6.4175004959106445,2.9625015258789062,-2.4099998474121094,1,-0.15484515720554404,3.9444850642677802,49.61999893188477,3.10000517709762,49.4000015258789,1.0325210816376533,48.790000915527344,-0.15484515720554404
2478,2001-04-18,51.45000076293945,51.83000183105469,49.81000137329102,51.0,1980000.0,0.027972058885512352,2.3388357319629764,0.7142857142857143,55.80703126757255,52.09316952616682,-5.05391025135539,-4.22089218557889,1.5673460044528724,1.2971482655159434,28.760305149402992,2.0200004577636648,-0.5243631179165433,3.9780006408691406,-1.357148103066649,9.31314938480493,1.3104262689012458,6.6455750128370354,-10.759000778198242,92.8705264996121,30.54249897851816,2.667574371967893,4,-5.284999847412109,-4.55000114440918,4.467499732971191,1.5625,-4.740001678466797,2,-0.18464528394804336,2.174597792323389,50.04999923706055,3.9444850642677802,49.61999893188477,3.10000517709762,49.4000015258789,-0.18464528394804336
2479,2001-04-19,52.0,52.25,50.65999984741211,51.45000076293945,2052800.0,0.010689975294552845,2.028573919804106,1.2222184546263721,58.76777122660164,54.21302544827239,-4.869710477536387,-4.659299662150076,0.931937138856803,0.7178102015385406,27.991305769025793,1.5900001525878906,-0.6573313446865257,4.305499839782712,-1.4015536217857303,10.012553301351154,1.4519731089984873,7.159026570566937,-10.863439941406249,95.34450559169376,33.605125704023735,2.8535267307842225,4,-5.625,-5.625,2.2925004959106445,1.0125007629394531,-6.150001525878906,3,-0.13076921609731817,2.3388357319629764,51.45000076293945,2.174597792323389,50.04999923706055,3.9444850642677802,49.61999893188477,-0.13076921609731817
2480,2001-04-20,49.6500015258789,52.0099983215332,49.099998474121094,52.0099983215332,2531400.0,-0.04519227834848272,1.466104914015637,-4.290909217014973,49.153474604238106,54.796350994825175,-1.6508085950875397,-1.8986521008671744,3.1087848287736435,2.9995581988142064,26.050560085518093,2.9099998474121094,-0.6211768661603472,1.6330013275146413,-3.7228221932125436,6.988824848241826,-1.0449104328489511,4.310913087878234,-7.846635070800772,24.637742053544866,-32.54746074139514,2.677911760363594,4,-1.5250015258788991,-3.275001525878899,4.192498207092292,3.362499237060554,-4.25,4,-0.07854987726125473,2.028573919804106,52.0,2.3388357319629764,51.45000076293945,2.174597792323389,50.04999923706055,-0.07854987726125473
2481,2001-04-23,48.6500015258789,50.0,48.0,50.0,2869700.0,-0.020140986289371443,1.962966311946515,0.5720340284389313,47.1945471632214,55.147870586816104,0.09260094722601053,-0.5595363219991256,3.9020683579330893,3.9138224636854133,24.113856506777168,2.0,-0.015357212716232027,0.399501228332511,-4.6113477802272484,5.4103502368922705,-2.1059232759473687,2.9049257326123907,-6.219837058105462,15.294153550091744,-38.6592705013767,2.505424504279881,4,0.674999237060554,-2.275001525878899,5.192498207092292,4.362499237060554,-4.0900001525878835,0,-0.05323741153862349,1.466104914015637,49.6500015258789,2.028573919804106,52.0,2.3388357319629764,51.45000076293945,-0.05323741153862349
2482,2001-04-24,48.04999923706055,48.95000076293945,47.0,48.849998474121094,3566400.0,-0.012333037410064307,2.899986648610502,0.5925926972483255,50.561799919977084,55.37659766347117,1.2417558480154582,0.17381627927416332,4.2231902768894685,4.437700882351791,23.368593728453973,1.9500007629394531,0.6429323035901007,-0.27950096130371094,-5.221503347132597,4.662501424525175,-2.750502154218154,2.191500231610732,-5.030644637353518,19.999985467819943,-35.259684914964865,2.471001192914441,4,1.3250007629394531,-1.6749992370605469,5.447501182556152,4.962501525878906,-2.6499977111816477,1,-0.01664930800755382,1.962966311946515,48.6500015258789,1.466104914015637,49.6500015258789,2.028573919804106,52.0,-0.01664930800755382
2483,2001-04-25,48.0,48.4900016784668,47.02000045776367,48.45000076293945,1578700.0,-0.0010405668648165722,4.5471472681863006,0.5625014901175405,64.05694298018284,55.43312072674484,1.6432780926426602,0.10308696630575298,4.079211615228353,4.414504468751872,23.437203423652814,1.470001220703125,1.1699200061324575,-0.24950027465820312,-5.156584214572199,4.6575836652557925,-2.7030422446151974,2.204041695298791,-4.42680667627539,19.047619047619047,-40.893939316948405,2.453541969956997,4,1.5650005340576172,-1.625,5.092499732971191,5.012500762939453,-3.0699996948242188,2,-0.007500012715657589,2.899986648610502,48.04999923706055,1.962966311946515,48.6500015258789,1.466104914015637,49.6500015258789,-0.007500012715657589
2484,2001-04-26,47.0,48.20000076293945,46.56000137329102,47.75,2845900.0,-0.02083333333333337,-1.0122725804715342,1.6666638409697792,64.28571428571428,55.54871512475741,2.640322376037801,0.9551617420989444,4.855429584062904,5.391633737496974,23.974232226442798,1.6399993896484304,1.608562531128193,-1.1245002746582031,-6.024822436822859,3.775821887506453,-3.574661355740531,1.3256608064241249,-2.90619827569887,8.073373818143011,-56.213608045766335,2.4501610810823276,4,2.405000686645508,-0.625,6.092499732971191,6.012500762939453,-2.4099998474121094,3,-0.006170232245262586,4.5471472681863006,48.0,2.899986648610502,48.04999923706055,1.962966311946515,48.6500015258789,-0.006170232245262586
2485,2001-04-27,47.45000076293945,47.959999084472656,46.849998474121094,47.29999923706055,2028700.0,0.009574484317860676,-1.1142807318384607,-0.20000203450520834,62.90801060983935,56.02087167892776,2.1061044069577264,0.40046669785949973,4.192255614264063,4.9241406279908375,24.154338114682538,1.1100006103515625,1.8572568509131884,-0.5949995040893583,-5.484362831179048,4.294363823000332,-3.039681167634207,1.8496821594554902,-2.8668271420963904,25.872085608937773,-40.47815601815366,2.4446816635448463,4,1.9549999237060547,-1.0750007629394531,5.642498970031738,5.924999237060547,-4.909999847412109,4,-0.033719752646833134,-1.0122725804715342,47.0,4.5471472681863006,48.0,2.899986648610502,48.04999923706055,-0.033719752646833134
2486,2001-04-30,47.66999816894531,48.849998474121094,47.5099983215332,47.70000076293945,2011100.0,0.004636404688483919,-6.657093655654979,-0.20001525863384365,59.3165078967977,56.89464443934943,1.766138776894131,0.00011772890224648336,3.7507986119275003,4.729666329240935,24.401307170991533,1.3999977111816406,1.5839894451151082,-0.26050205230713175,-5.067604279953997,4.546600175339734,-2.6640531661305644,2.143049061516301,-2.6268149653528354,46.44339243189391,-20.712154694691705,2.4035511138234336,4,1.7350025177001953,-1.2949981689453125,1.980001449584961,3.055002212524414,-5.19999694824218,0,-0.04761897902788692,-1.1142807318384607,47.45000076293945,-1.0122725804715342,47.0,4.5471472681863006,48.0,-0.04761897902788692
2487,2001-05-01,45.25,48.34000015258789,44.849998474121094,47.91999816894531,3789100.0,-0.050765644260540865,-1.0115276373070665,88.99224411951684,43.915339643684675,55.57334537002855,3.8371732166683827,2.179824969626388,5.887636522048382,7.170356070929515,24.935532376609913,3.490001678466797,1.1990641758086298,-2.4570001602172837,-7.329000143838421,2.4149998234038534,-4.893000152027852,-0.021000168406715147,7.0,10.000038146972656,-53.41650670322087,2.435999991810568,5,3.299999237060547,1.125,3.7624998092651367,5.475000381469727,-4.900001525878906,1,-0.015248588435557653,-6.657093655654979,47.66999816894531,-1.1142807318384607,47.45000076293945,-1.0122725804715342,47.0,-0.015248588435557653
2488,2001-05-02,48.29999923706055,48.849998474121094,46.25,46.4000015258789,4138800.0,0.06740329805658662,-1.3636341567874712,-0.7116101176699211,48.29267644310583,54.40944594964013,0.3278313420293202,-0.8798427681628169,2.564414981091602,4.1729653234494535,24.83024235174904,3.5999984741210938,0.9919660817084548,0.5704990386962905,-4.308433061778288,5.449431139170869,-1.8689670115409953,3.0099650889335763,3.802000732421874,86.25001907348633,26.027046312709558,2.439466050237288,5,0.12999916076660156,-1.9249992370605469,-0.037499427795410156,2.4250011444091797,-6.930000305175774,2,-0.06004136142835548,-1.0115276373070665,45.25,-6.657093655654979,47.66999816894531,-1.1142807318384607,47.45000076293945,-0.06004136142835548
2489,2001-05-03,48.33000183105469,48.95000076293945,47.83000183105469,48.75,2172500.0,0.0006211717281170426,1.731705728560928,-0.22105193415422958,46.11474235412037,54.07180903296038,-0.31011979833385084,-0.6037102670395882,2.2633201710271535,4.230209965468063,24.113196827044433,1.1199989318847656,0.9074846798277321,0.3865015029907255,-4.178234066023101,4.951237072004552,-1.8958662815161844,2.6688692874976354,3.6269581085205047,84.8780832738644,28.00146282271622,2.282367784506912,5,-0.9050025939941406,-1.9550018310546875,-0.06750202178955078,2.394998550415039,-5.8300018310546875,3,-0.07034970819500819,-1.3636341567874712,48.29999923706055,-1.0115276373070665,45.25,-6.657093655654979,47.66999816894531,-0.07034970819500819
2490,2001-05-04,48.5,49.0,47.66999816894531,48.33000183105469,1627500.0,0.0035174459446447592,1.2735109615660498,-0.40475930971843777,45.91837046778705,53.93001162235657,-0.7380104166416572,-0.35893828925312476,1.875999305554231,4.105423655780015,23.12534765648667,1.3300018310546875,0.6075399906984771,0.2814996719360323,-3.647712054623753,4.2107113984958175,-1.6831061913438603,2.246105535215925,3.314820710266112,87.95181165881361,34.74681841022374,1.9646058632798935,5,-1.5750007629394531,-2.125,-0.11999988555908203,2.2250003814697266,-5.5800018310546875,4,-0.0806185535548889,1.731705728560928,48.33000183105469,-1.3636341567874712,48.29999923706055,-1.0115276373070665,45.25,-0.0806185535548889
2491,2001-05-07,47.75,49.4000015258789,47.599998474121094,48.5,1219000.0,-0.015463917525773141,-2.428567276532037,-4.411812225114442,41.80911783477303,52.957491390667236,-0.1442732002276017,0.725991640992909,2.4915499333727382,4.85581748274906,21.651993242057223,1.8000030517578054,0.14730367328493799,-0.6575002670288086,-4.053757529499919,2.7387569954423014,-2.3556288982643636,1.0406283642067464,3.92552426554321,63.736254523138115,15.770961111445168,1.6981286312355532,5,-0.625,-1.375,0.3474998474121094,2.9750003814697266,-5.840000152587891,0,-0.1091099284706315,1.2735109615660498,48.5,1.731705728560928,48.33000183105469,-1.3636341567874712,48.29999923706055,-0.1091099284706315
2492,2001-05-08,46.209999084472656,47.70000076293945,45.7599983215332,47.70000076293945,2794500.0,-0.0322513280738711,1.6040271892881373,1.9866689046223958,31.523261723000715,49.342637917647,1.2374016448598226,2.4573518669378984,3.824853729185648,6.40123244839053,20.527553591378698,1.9900016784667969,-0.005698379849839341,-2.2390010833740206,-5.4969627105194405,1.0189605437713993,-3.8679818969467306,-0.6100202698013106,5.329014665242113,12.362647439491537,-28.68637102703004,1.6289808135727097,5,0.9150009155273438,0.16500091552734375,1.8875007629394531,4.51500129699707,-5.25,1,-0.08093481795861424,-2.428567276532037,47.75,1.2735109615660498,48.5,1.731705728560928,48.33000183105469,-0.08093481795861424
2493,2001-05-09,44.810001373291016,46.45000076293945,44.4900016784668,46.22000122070313,3830800.0,-0.030296423694413432,1.0962569026680458,0.9463075564203378,26.08116754648387,45.097688279954724,2.388486366418462,3.895624925834177,5.003749861800294,7.774607532715933,20.462964015158384,1.9599990844726562,-0.09048622483518898,-3.536498832702634,-7.117891067669447,0.04489340226417937,-5.3271949501860405,-1.7458027152192273,6.595232070911877,6.517305596106687,-26.520940041761918,1.790696117483405,5,2.135000228881836,1.5649986267089844,3.2874984741210938,5.914999008178711,-1.8800010681152344,2,-0.09953141625718198,1.6040271892881373,46.209999084472656,-2.428567276532037,47.75,1.2735109615660498,48.5,-0.09953141625718198
2494,2001-05-10,43.5,45.040000915527344,42.349998474121094,45.0,5081500.0,-0.029234575611324143,2.4050624354158017,1.0638299023599669,28.020005486184488,41.221243266215296,3.519963548766391,5.0477955676023,6.1063960350084585,9.082032704351121,20.730529173773146,2.69000244140625,-0.2597053375368006,-4.582000160217284,-8.757566305285984,-0.4064340151485837,-6.669783232751634,-2.4942170876829337,7.628624173573449,16.31207132019853,-17.05394530907866,2.08778307253435,5,2.375,2.875,4.597499847412109,7.225000381469727,-0.9900016784667969,3,-0.0489655417957523,1.0962569026680458,44.810001373291016,1.6040271892881373,46.209999084472656,-2.428567276532037,47.75,-0.0489655417957523
2495,2001-05-11,44.290000915527344,44.54999923706055,42.75,43.75,3347100.0,0.018160940586835483,2.3962327978349744,-0.3600006103515625,34.179967356375826,38.42829431727954,2.497183097260894,4.063684639759586,5.092022787834473,8.28603967548301,21.292663221293715,1.7999992370605469,-0.6633952470476814,-3.536499214172366,-7.988688512678088,0.915690084333356,-5.762593863425231,-1.3104045649195015,6.311905716078961,27.517753214625085,-7.798215797503946,2.2260946492528624,5,1.5849990844726562,2.0849990844726562,4.169999122619629,6.434999465942383,-2.2900009155273438,4,-0.04041546350250358,2.4050624354158017,43.5,1.0962569026680458,44.810001373291016,1.6040271892881373,46.209999084472656,-0.04041546350250358
2496,2001-05-14,42.97999954223633,45.540000915527344,42.5,44.75,3532000.0,-0.029577813190601043,-1.2271072712613516,-3.2777730682829653,32.50517445726774,37.16049818545544,3.4329576699855906,5.11286736011013,6.1194403458042075,9.542452636430738,21.693278749138173,3.0400009155273438,-1.0546347274082635,-4.514500617980957,-9.375124376032232,0.3461231400703184,-6.944812497006595,-2.0841887389553193,7.1267925999208614,11.775715861504445,-24.425167776159483,2.4303118790256386,5,2.895000457763672,3.395000457763672,5.410000801086426,7.745000839233398,-0.9799995422363281,0,-0.0013960301053994595,2.3962327978349744,44.290000915527344,2.4050624354158017,43.5,1.0962569026680458,44.810001373291016,-0.0013960301053994595
2497,2001-05-15,42.29999923706055,43.400001525878906,42.0,43.0,4122300.0,-0.015821319507170917,-1.1538497653959805,0.3954805547473572,31.1507897962896,35.25584411358697,4.079496625000516,5.462555446974164,6.478628140657477,10.155384799359346,22.306020511069278,1.4000015258789062,-1.4939318904426315,-4.807000923156735,-10.031861335621244,0.41785948930777295,-7.41943112938899,-2.1945707169244812,7.341385285014475,6.7415547331812595,-30.322535955169116,2.612430206232253,5,3.4000015258789062,4.825000762939453,5.397500991821289,8.025001525878906,-0.7399978637695312,1,-0.009219843893206181,-1.2271072712613516,42.97999954223633,2.3962327978349744,44.290000915527344,2.4050624354158017,43.5,-0.009219843893206181
2498,2001-05-16,41.95000076293945,43.0,41.47000122070313,42.900001525878906,5785500.0,-0.008274195754936264,1.660872738128792,1.3571424678884583,32.55010317083915,33.74866198211127,3.837585329985181,5.338029382322468,6.4839150898799005,10.440588752129884,23.68455912914532,1.529998779296868,-1.920347115767676,-4.681999397277835,-9.971343772420198,0.6073449778645283,-7.3266715848490165,-2.0373272097066533,7.0800729973695695,11.79360143065202,-27.742236736524262,2.6446721875711807,5,3.4850006103515625,4.909999847412109,5.747499465942383,8.375,-0.8899993896484375,2,-0.02359956282387987,-1.1538497653959805,42.29999923706055,-1.2271072712613516,42.97999954223633,2.3962327978349744,44.290000915527344,-0.02359956282387987
2499,2001-05-17,45.20000076293945,45.20000076293945,42.40999984741211,42.45000076293945,6668900.0,0.07747318095095723,1.0290915749289773,-2.8947345173608743,43.48581228328341,33.47837773938865,0.10829111194380658,1.636367380463156,2.920183969126512,7.178963153283036,24.879582481140144,3.25,-1.8619280884635856,-1.0919994354248033,-5.76701092715814,3.583012056308533,-3.429505181291468,1.2455063104418613,3.0740657434089798,91.64618727071979,48.300748828298964,2.3375057458666664,5,0.2350006103515625,1.6599998474121094,2.479999542236328,5.125,-3.700000762939453,3,-0.05022124821787388,1.660872738128792,41.95000076293945,-1.1538497653959805,42.29999923706055,-1.2271072712613516,42.97999954223633,-0.05022124821787388
2500,2001-05-18,45.75,45.97999954223633,44.5,45.75,2735400.0,0.012168124508340705,5.434793425439105,0.0,44.54545927441851,33.782415677127034,-0.9753913443887754,0.8213183344110888,2.0234935001382297,6.588484213287487,25.537492206040625,1.4799995422363281,-2.098846698791071,-0.3470001220703125,-4.749674424942867,4.055674180802242,-2.54833727350659,1.854337029365965,1.8436599777839007,94.90022998150167,49.80079886544525,2.2013371514362756,5,-1.164999008178711,1.1100006103515625,1.9300003051757812,4.575000762939453,-4.200000762939453,4,-0.07081970881894639,1.0290915749289773,45.20000076293945,1.660872738128792,41.95000076293945,-1.1538497653959805,42.29999923706055,-0.07081970881894639
2501,2001-05-21,46.06000137329102,46.68999862670898,45.0,45.75,2593000.0,0.00677598630144316,1.1528701420188896,100.0,52.614594207620506,36.125897064307004,-1.732522710445771,0.32394039091348503,1.4332114685195947,6.1865036418418455,25.800577632654274,1.6899986267089773,-2.321886947111885,0.09250125885010618,-4.1431859104449344,4.328188428145147,-2.0253423257974106,2.210344843497623,0.921292728784799,87.93108110181981,36.8058866464941,2.1178435846475185,5,-1.980001449584968,0.7999992370605398,1.6074991226196218,4.26499938964843,-3.7800025939941406,0,-0.08814592384370423,5.434793425439105,45.75,1.0290915749289773,45.20000076293945,1.660872738128792,41.95000076293945,-0.08814592384370423
2502,2001-05-22,47.25,47.66999816894531,46.349998474121094,46.6500015258789,2944100.0,0.025835835675832808,-1.199991099073668,1.935470374700034,46.14820559509413,38.355567958597035,-3.08377496071175,-0.97927300833625,0.08703775824881177,4.908515916363065,25.64592931756444,1.6099967956542898,-2.553632405159398,1.3224998474121108,-2.844942153659453,5.489941848483674,-0.761221153123671,3.4062208479478926,-5.779998779296868,93.22583265037913,44.62102036345176,2.0837210005357827,5,-2.6800003051757812,-0.3899993896484375,0.19250011444091797,3.075000762939453,-3.3499984741210938,1,-0.11111111111111116,1.1528701420188896,46.06000137329102,5.434793425439105,45.75,1.0290915749289773,45.20000076293945,-0.11111111111111116
2503,2001-05-23,47.63999938964844,48.43000030517578,47.5,48.20000076293945,2817100.0,0.008253955336474883,-1.2142860386646745,-0.9333379957529485,47.53394372134546,40.523783318059365,-3.3862200864912495,-1.4731550181823536,-0.3614334416890017,4.428908132275254,25.364801871011895,1.1800003051757812,-2.670102653961422,1.730499267578125,-2.4022171565528794,5.863215691709129,-0.3358589444873772,3.796857479643627,-6.045998229980462,86.87706220173918,41.09004861139384,2.0663582120655004,5,-2.6899986267089844,-0.779998779296875,-0.9149999618530273,2.6850013732910156,-4.590000152587891,2,-0.12762380550488683,-1.199991099073668,47.25,1.1528701420188896,46.06000137329102,5.434793425439105,45.75,-0.12762380550488683
2504,2001-05-24,46.709999084472656,47.88999938964844,46.1500015258789,47.88999938964844,1481900.0,-0.019521417235321303,1.9491481589241384,2.1071382347531693,43.932200286347985,41.607364754722944,-2.1825108450233586,-0.5965818847076321,0.5109779009883724,5.274957776029531,25.12023069738284,1.7399978637695384,-2.521282033777865,0.8149990081787095,-3.303618351268952,4.933616367626371,-1.2443096715451247,2.8743076879025438,-4.842557958984372,56.23406902951391,15.12873773430028,2.059308679723832,5,-1.7599983215332031,0.15000152587890625,-0.17749881744384766,3.615001678466797,-2.930000305175774,3,-0.12095906276863566,-1.2142860386646745,47.63999938964844,-1.199991099073668,47.25,1.1528701420188896,46.06000137329102,-0.12095906276863566
2505,2001-05-25,45.849998474121094,46.95000076293945,45.599998474121094,46.90999984741211,2318500.0,-0.018411488486572147,1.3684184108818953,0.8983060162286232,43.60699378250579,42.84090023530495,-1.2046335306055411,0.14483006557971123,1.277063367853927,6.103035493787928,24.93376829265236,1.3500022888183594,-2.1601171843933855,0.03499851226806783,-4.018078036461731,4.088075060997866,-1.9915397620968278,2.0615367866329635,-3.7200549814453083,24.78129441675175,-12.905301681901875,2.0265382743648983,5,-0.8999977111816406,0.8900012969970703,0.5250015258789062,4.475002288818359,-2.8499984741210938,4,-0.09487456093540203,1.9491481589241384,46.709999084472656,-1.2142860386646745,47.63999938964844,-1.199991099073668,47.25,-0.09487456093540203
2506,2001-05-29,45.4000015258789,46.09000015258789,45.0,46.09000015258789,1518200.0,-0.009814546635070975,2.1594270202732213,0.6509412573369916,47.05883167734245,44.60846044431082,-0.41935922250344504,0.438528511037795,1.6946466483173737,6.547109208684397,25.23755210517059,1.0900001525878906,-1.7552989776820311,-0.30149860382081073,-4.261930565572882,3.658933357931261,-2.28171458469685,1.6787173770552286,-3.0180557607031133,11.661851028855805,-28.02067348931834,1.9802159808760373,5,-0.450000762939446,0.33499908447266336,1.8499984741211009,4.924999237060554,-3.3300018310546804,1,-0.08480180967887796,1.3684184108818953,45.849998474121094,1.9491481589241384,46.709999084472656,-1.2142860386646745,47.63999938964844,-0.08480180967887796
2507,2001-05-30,44.560001373291016,46.0,44.09000015258789,45.1500015258789,1628300.0,-0.01850220538228542,-1.496727593678085,0.8550743867447108,49.05374709566084,46.4421986581799,0.8660053428413548,1.2903417288843855,2.5195284671942275,7.378237327773434,24.886900723749378,1.9099998474121094,-1.5217173378559465,-1.1069988250732408,-5.095910124266247,2.8819124741197655,-3.101454474669744,0.8874568245232624,-1.9361334265152266,10.829520833608008,-31.682994568710207,1.9944556495965038,5,0.8599987030029297,0.875,3.289999008178711,5.7649993896484375,-2.1100006103515625,2,-0.05116702252528993,2.1594270202732213,45.4000015258789,1.3684184108818953,45.849998474121094,1.9491481589241384,46.709999084472656,-0.05116702252528993
2508,2001-05-31,45.4000015258789,45.63000106811523,44.099998474121094,44.54999923706055,2287500.0,0.018850990276032098,1.3358793741573605,-1.4406814728607042,57.45683612429085,47.99453464051406,0.6334689265803135,0.2339353837952558,1.6300156793744947,6.509210961080221,24.757798979289735,1.5300025939941335,-1.1041474951246357,-0.12199878692627664,-3.9138825971335294,3.669885023280976,-2.017940692029903,1.7739431181773497,-2.543888284767114,34.473727271175655,-10.883988697720731,1.8959419051036248,5,0.8599987030029368,0.03499984741211648,2.474998474121101,4.924999237060554,-2.150001525878899,3,-0.033039646466640815,-1.496727593678085,44.560001373291016,2.1594270202732213,45.4000015258789,1.3684184108818953,45.849998474121094,-0.033039646466640815
2509,2001-06-01,44.93000030517578,45.459999084472656,44.27000045776367,45.0,2090800.0,-0.010352449447280532,1.4040428171792758,-0.08235236039367638,52.576487455725555,48.88687110510372,1.1858473948995751,0.45972720284872537,2.0588513805077184,6.929195211337046,24.670005307794476,1.1899986267089844,-0.5718043959431398,-0.4219999313354492,-3.981565528923362,3.1375656662524634,-2.201782730129402,1.3577828674585035,-1.8509315815014347,29.370628437895142,-17.490093466861694,1.7797827987939554,6,1.3299999237060547,0.5050010681152344,3.0399999618530273,5.395000457763672,-1.529998779296875,4,-0.04184289017017129,1.3358793741573605,45.4000015258789,-1.496727593678085,44.560001373291016,2.1594270202732213,45.4000015258789,-0.04184289017017129
2510,2001-06-04,44.59000015258789,45.20000076293945,43.75,44.900001525878906,1760000.0,-0.007567330297763686,2.186815397965215,4.428610354223434,57.030572224732055,49.37753532922723,1.501942685612022,0.5183571117655745,2.4931213457989045,7.20372021867837,24.598431336338255,1.4500007629394531,-0.018353744945272865,-0.566500091552733,-3.8138875786327944,2.6808873955273285,-2.1901938350927637,1.0571936519872978,-1.2968941656534838,35.89744007746769,-14.765087350725707,1.6236937435400323,6,1.5,0.845001220703125,3.3000001907348633,5.7350006103515625,-2.5900001525878906,0,-0.01816553869744708,1.4040428171792758,44.93000030517578,1.3358793741573605,45.4000015258789,-1.496727593678085,44.560001373291016,-0.01816553869744708
2511,2001-06-05,42.540000915527344,44.400001525878906,42.11000061035156,44.29999923706055,4058700.0,-0.045974416462108314,1.3367321716689082,5.67738878976189,50.93604428858998,49.90951740628232,3.352691912011018,2.2746456214096753,4.590367325541173,9.190628150257226,24.936674564510447,2.479999542236328,0.09236340493433914,-2.355999374389647,-5.56302683273929,0.8510280839599957,-3.9595131035644684,-0.7524856452148256,5.8899993896484375,11.053994155372939,-43.29855272758345,1.6035137291748225,6,2.729999542236328,2.895000457763672,5.34999942779541,7.784999847412109,-3.3500022888183665,1,0.010813330384879194,2.186815397965215,44.59000015258789,1.4040428171792758,44.93000030517578,1.3358793741573605,45.4000015258789,0.010813330384879194
2512,2001-06-06,42.47000122070313,43.27999877929688,42.2599983215332,42.58000183105469,4446000.0,-0.0016455028988647813,-2.849011789431284,0.06250040639568882,52.07336753582367,50.413897830113235,2.9875123841613416,2.160877067728329,4.6275020083154175,9.220439702478615,24.718573123139652,1.020000457763679,0.13752792241906775,-2.2389991760253807,-5.557634557087383,1.0796362050366213,-3.898316866556385,-0.5796814854943761,5.833599090576165,10.227288736782894,-47.46352607955988,1.659317690531002,6,2.529998779296868,2.9650001525878835,5.419999122619622,7.854999542236321,-4.05000305175782,2,-0.00941844865509267,1.3367321716689082,42.540000915527344,2.186815397965215,44.59000015258789,1.4040428171792758,44.93000030517578,-0.00941844865509267
2513,2001-06-07,40.349998474121094,42.849998474121094,39.95000076293945,42.47999954223633,5347900.0,-0.049917652122613676,1.0209050804609006,19.363538632266476,28.7467030951872,48.72662036442871,4.430606072510109,4.14197689062518,6.588422915859496,11.25957608568364,24.386855618641505,2.8999977111816406,-0.07551441834271344,-4.136001777648929,-7.983338082024019,-0.28866547327383785,-6.059669929836474,-2.2123336254613832,7.829729843139646,7.259488802717782,-44.23036093993548,1.923668152187544,6,3.1000022888183594,4.325002670288086,7.11250114440918,9.97500228881836,-2.359996795654297,3,0.05204466835767585,-2.849011789431284,42.47000122070313,1.3367321716689082,42.540000915527344,2.186815397965215,44.59000015258789,0.05204466835767585
2514,2001-06-08,41.36999893188477,41.68999862670898,40.5,41.0,2130500.0,0.025278822709692728,1.3564368402168152,-0.17370833161702226,31.56565372763002,47.388693691664734,2.875899092811089,3.113869952767132,5.421136933505643,10.188768216031114,23.499549668326072,1.3400001525878835,-0.2657726215610339,-3.0095012664794822,-7.0830334602912615,1.064030927332297,-5.046267363385368,-0.9727351695735962,6.480540283203112,27.04758417038704,-18.168292196571187,2.0367660969058883,6,1.6500015258788991,3.305002212524407,6.0325002670288015,8.95500183105468,-3.549999237060554,4,0.045443585125796826,1.0209050804609006,40.349998474121094,-2.849011789431284,42.47000122070313,1.3367321716689082,42.540000915527344,0.045443585125796826
2515,2001-06-11,42.5,42.63999938964844,41.16999816894531,42.0,2590000.0,0.02731450561494486,2.7692397981141674,1.3513552524408718,35.98424740382828,46.15818432794094,1.364186162951917,1.9424827594954337,4.1687737576730015,9.004035362280206,22.350580312875678,1.470001220703125,-0.51365991587803,-1.7900001525878935,-5.949560155805422,2.369559850629635,-3.869780154196654,0.2897798490208672,5.034517677001951,57.30334381731975,16.768132715386834,2.0797800016087638,6,0.47500038146972656,2.1750011444091797,4.399999618530273,7.825000762939453,-6.069999694824219,0,0.021176506491268343,1.3564368402168152,41.36999893188477,1.0209050804609006,40.349998474121094,-2.849011789431284,42.47000122070313,0.021176506491268343
2516,2001-06-12,42.91999816894531,42.959999084472656,41.29999923706055,42.70000076293945,2487600.0,0.009882309857536686,10.066693793471766,0.43999481201171875,31.85246554781672,44.24693082262492,0.6206748642049291,1.5997805376973417,3.599112226454821,8.515224879942323,21.618955762182118,1.6599998474121094,-0.6443283635557719,-1.367001914978026,-5.53062473207693,2.7966209021208783,-3.4488133235274816,0.7148094935714298,4.311138831494141,89.18916442042323,53.03379329742305,2.0818114085494535,6,-0.12999725341796875,1.7550029754638672,3.730001449584961,7.405002593994141,-6.239997863769531,1,-0.021435186584210397,2.7692397981141674,42.5,1.3564368402168152,41.36999893188477,1.0209050804609006,40.349998474121094,-0.021435186584210397
2517,2001-06-13,41.90999984741211,43.16999816894531,41.650001525878906,42.91999816894531,2119300.0,-0.023532114739557186,1.013242824698045,-4.590955592932323,27.17131517699434,40.88187293959197,1.3580530787580969,2.718438765671266,4.4523622148535935,9.441855626557505,20.664242192457344,1.5199966430664062,-0.7523068178112311,-2.3575002670288114,-6.563740965332407,1.8487404312747842,-4.460620616180606,-0.2543799178770172,5.0298917035273405,60.86958582068775,29.844212387681395,2.103120349151798,6,0.7950000762939453,2.280000686645508,4.840000152587891,7.850000381469727,-6.189998626708984,2,-0.0649010076498745,10.066693793471766,42.91999816894531,2.7692397981141674,42.5,1.3564368402168152,41.36999893188477,-0.0649010076498745
2518,2001-06-14,40.959999084472656,41.90999984741211,40.45000076293945,41.90999984741211,2307800.0,-0.022667639379581495,2.0736798146460163,0.9405963779200422,27.128082181387768,38.05427235355444,1.8014475821116207,3.7845016036089447,5.291628742721812,10.290142880859399,19.66492142798494,1.4599990844726562,-0.9417601337223118,-3.2580009460449233,-7.600179480282613,1.084177588192766,-5.429090213163768,-1.0869116789260787,5.700296834946791,18.749956173013516,-8.711325146769653,2.1710892671188455,6,1.6150016784667969,3.230001449584961,5.790000915527344,8.80000114440918,-5.909999847412102,3,-0.06201174248781227,1.013242824698045,41.90999984741211,10.066693793471766,42.91999816894531,2.7692397981141674,42.5,-0.06201174248781227
2519,2001-06-15,42.93000030517578,43.0099983215332,40.5,40.5,3607500.0,0.04809573400234579,-1.0658419805026609,-2.5578930038508334,39.32749231065242,36.087263474212264,-0.5387430628700827,1.7241142278661883,3.354005848783224,8.187935178282373,19.55074860606015,2.509998321533203,-1.0767328012712483,-1.1744997024536161,-5.527258446787108,3.178259041879876,-3.3508790746203587,1.0018796697131265,3.4618838079844636,91.17654071141367,60.75825118406972,2.1763793721667453,6,-0.7549991607666016,1.260000228881836,3.7300004959106445,6.829999923706055,-7.930000305175781,4,-0.11507101308157697,2.0736798146460163,40.959999084472656,1.013242824698045,41.90999984741211,10.066693793471766,42.91999816894531,-0.11507101308157697
2520,2001-06-18,42.5099983215332,43.5,41.79999923706055,42.93000030517578,2167900.0,-0.009783414410829638,1.179486238980792,-0.17284030078020754,39.41391181820698,34.8070265330586,-0.4970921450070591,1.99101828724163,3.836023062961303,8.463962628328787,19.707017352176294,1.7000007629394531,-1.442077694916584,-1.4325016021728487,-5.768539112170686,2.9035359078249883,-3.600520357171767,0.7355171528260698,3.6242104576182115,67.54092045541243,33.31457815533905,2.168018754998917,6,-0.7849979400634766,1.680002212524414,3.615001678466797,7.250001907348633,-7.559997558593757,0,-0.11032695393764091,-1.0658419805026609,42.93000030517578,2.0736798146460163,40.959999084472656,1.013242824698045,41.90999984741211,-0.11032695393764091
2521,2001-06-19,42.0,42.93999862670898,41.61000061035156,42.75,2384100.0,-0.011997138124441364,1.3539845116163047,1.7857058518996194,40.39038776731154,33.508917669890586,-0.080180174581578,2.299133778818316,4.372118186868562,8.839530398137043,20.238114416555813,1.3299980163574148,-1.7379166712336342,-1.739499855041501,-6.038119318263604,2.559119608180602,-3.888809586652556,0.4098098765695539,3.886840458502938,50.81965982897645,13.070579703430866,2.1493097316110523,6,-0.27499961853027344,2.190000534057617,4.125,7.760000228881836,-7.900001525878913,1,-0.13261904035295757,1.179486238980792,42.5099983215332,-1.0658419805026609,42.93000030517578,2.0736798146460163,40.959999084472656,-0.13261904035295757
2522,2001-06-20,42.0,43.0,41.29999923706055,42.0,2392600.0,0.0,-1.4285698715538335,-0.0,36.37820267896826,34.356862068088475,-0.17194265993063595,1.9875532545495744,4.353297584944322,8.662819262298939,21.296120343927594,1.7000007629394531,-2.0989674664887374,-1.4769998550415053,-5.505718800013767,2.5517190899307565,-3.4913593275276327,0.537359617444622,3.649366870680396,50.81965982897645,12.133452153638004,2.01435947248613,6,-0.024999618530273438,2.190000534057617,4.125,7.760000228881836,-4.700000762939453,2,-0.12666665940057664,1.3539845116163047,42.0,1.179486238980792,42.5099983215332,-1.0658419805026609,42.93000030517578,-0.12666665940057664
2523,2001-06-21,41.560001373291016,42.0,40.08000183105469,42.0,3996500.0,-0.0104761577787853,7.727291643185976,-100.0,36.465868572809995,34.901330384219584,0.5115387626432337,2.0540089738574565,4.7212626387339895,8.905587426004416,22.921061617955825,1.9199981689453125,-2.2536085609321077,-1.6129985809326186,-5.2139118236779325,1.9879146618126953,-3.413455202305272,0.18745804044003478,3.8613908530797403,43.27486358546042,3.269421903772489,1.8004566213726563,6,0.22999954223632812,2.6299991607666016,4.852499008178711,8.19999885559082,-3.979999542236328,3,-0.1405197295383399,-1.4285698715538335,42.0,1.3539845116163047,42.0,1.179486238980792,42.5099983215332,-0.1405197295383399
2524,2001-06-22,41.060001373291016,42.02999877929688,40.29999923706055,41.599998474121094,3133700.0,-0.012030798447502655,1.4714319579510533,1.2272699687020452,36.00317760334169,34.90343373972107,1.0761052043028059,2.2229964255121857,5.0797146483412945,9.25613874338022,24.102019016785665,1.7299995422363352,-2.4448142761213205,-1.8304986953735352,-5.137572877288527,1.4765754865414564,-3.4840357863310274,-0.17696160441604292,4.142535194542489,28.654972717092086,-11.37976180662178,1.653537090957495,6,0.7299995422363281,3.1299991607666016,5.087499618530273,8.69999885559082,-2.7600021362304688,4,-0.14637121128154384,7.727291643185976,41.560001373291016,-1.4285698715538335,42.0,1.3539845116163047,42.0,-0.14637121128154384
2525,2001-06-25,41.5,41.68000030517578,41.13000106811523,41.310001373291016,1552100.0,0.01071599152442304,1.0000000000000258,-0.35185119775072937,45.27272311123935,36.39457346899026,0.5356706513940992,1.518238240737901,4.48069728924667,8.648093186433933,25.14243577210212,0.6199989318847656,-2.130044807788906,-1.1730001449584933,-4.222702411878984,1.8767021219619977,-2.6978512784187387,0.3518509885017522,3.4924351356377414,48.63010477360019,4.725868878269736,1.524851133460245,6,0.29000091552734375,2.690000534057617,4.647500991821289,8.260000228881836,-2.6199989318847727,0,-0.15662650602409633,1.4714319579510533,41.060001373291016,7.727291643185976,41.560001373291016,-1.4285698715538335,42.0,-0.15662650602409633
2526,2001-06-26,41.54999923706055,41.849998474121094,40.75,41.75,1354700.0,0.0012048008930252152,4.500023841994335,-1.052643202762664,45.81055545538208,38.46560016658889,0.3027361608020911,1.2279766554403366,4.261889434502436,8.442682824564756,26.073892338721677,1.0999984741210938,-1.9020963611698392,-0.9305007934570284,-3.7313171117353576,1.8703155248213008,-2.3309089525961966,0.46990736568213975,3.2407385236692647,50.34240848640034,2.08828337522511,1.400408159139166,6,0.24000167846679688,2.6400012969970703,4.172501564025879,8.210000991821289,-2.6499977111816406,1,-0.1588447315357404,1.0000000000000258,41.5,1.4714319579510533,41.060001373291016,7.727291643185976,41.560001373291016,-0.1588447315357404
2527,2001-06-27,42.27999877929688,42.70000076293945,41.400001525878906,41.79999923706055,1597600.0,0.017569183047907444,-1.03125679868154,-2.3999885559518943,60.0625706057376,42.12498776929443,-0.41265464908854455,0.3356140777713392,3.3542211491202423,7.539980368908715,26.506431824425636,1.2999992370605469,-1.784677676260209,-0.08650112152098899,-2.7109879007118423,2.5379856576698643,-1.398744511116412,1.225742268074434,2.3171095015213155,83.96938340198362,29.268561571665458,1.3122433895954262,6,-0.48999786376953836,1.910001754760735,3.1900014877319265,7.480001449584954,-3.30999755859375,2,-0.19347210362695821,4.500023841994335,41.54999923706055,1.0000000000000258,41.5,1.4714319579510533,41.060001373291016,-0.19347210362695821
2528,2001-06-28,43.900001525878906,44.5,42.650001525878906,42.95000076293945,2990200.0,0.03831605471510291,-1.3870959802915415,1.979170143607565,62.414145902643945,44.69017150173793,-1.7564726704414184,-1.4783210771757211,1.5265779495108731,5.774900567663948,26.54975325281906,2.220001220703118,-1.6085584027489546,1.608501625061038,-0.7200247524900405,3.9370280026121165,0.4442384362855023,2.7727648138365737,-3.950000762939453,85.71432463976095,26.37891506241445,1.1642631887755386,6,-1.6100006103515625,0.28999900817871094,1.8149986267089844,5.85999870300293,-6.140003204345703,3,-0.15034173256070804,-1.03125679868154,42.27999877929688,4.500023841994335,41.54999923706055,1.0000000000000258,41.5,-0.15034173256070804
2529,2001-06-29,43.04999923706055,44.5,42.599998474121094,44.5,3427100.0,-0.019362238252253472,1.6206903809170528,-1.5263153667928862,52.774970966342515,46.17473362930855,-0.9919752543789144,-0.818342140837224,2.1370507560968406,6.496562606893548,26.604511451055657,1.9000015258789062,-1.2800103070665898,0.8524993896484361,-1.1575586530063617,2.862557432303234,-0.15252963167896638,1.8575284109758385,-3.0089984893798842,61.33331298828125,1.6689475965378335,1.0050290213274007,6,-0.7599983215332031,0.8700008392333984,2.855001449584961,5.125,-5.05999755859375,4,-0.1270614983262739,-1.3870959802915415,43.900001525878906,-1.03125679868154,42.27999877929688,4.500023841994335,41.54999923706055,-0.1270614983262739
2530,2001-07-02,43.77999877929688,44.0,43.150001525878906,44.0,1583900.0,0.016957016380337198,6.727215980024969,0.15172489996290048,54.207438882734316,47.70996153102219,-1.7018475558142612,-1.699258227902348,1.246824876441849,5.612104585430316,26.4610011854157,0.9500007629394531,-0.8384842860424087,1.6229990005493207,-0.20882628348955734,3.4548242845881987,0.7070863585298852,2.538911642568756,-3.649818046569834,80.79996744791686,23.84292451812285,0.9159126420194383,7,-1.4899978637695384,-0.329998016357429,2.1250019073486257,3.1200008392333913,-7.879997253417976,0,-0.12517130413506938,1.6206903809170528,43.04999923706055,-1.3870959802915415,43.900001525878906,-1.03125679868154,42.27999877929688,-0.12517130413506938
2531,2001-07-03,43.0,44.27999877929688,42.849998474121094,44.25,1111900.0,-0.017816327113872266,1.1832106415691992,5.681786655569611,55.45545530256195,49.829656266977054,-0.8549930074354037,-0.9307505631971154,1.8864680654718171,6.222439867763605,25.779560287720145,1.4300003051757884,-0.7227897909671483,0.82000026702881,-1.043352847105453,2.683353381163073,-0.11167629003831792,1.751676824095938,-2.782422881927495,51.612879408746245,-4.648935512885679,0.931676557067131,7,-0.7099990844726562,0.020000457763671875,2.8450002670288086,3.375,-7.4199981689453125,1,-0.09581392864848304,6.727215980024969,43.77999877929688,1.6206903809170528,43.04999923706055,-1.3870959802915415,43.900001525878906,-0.09581392864848304
2532,2001-07-05,42.06999969482422,43.0,41.38999938964844,43.0,2404400.0,-0.021627914073855337,2.4623657678203728,0.744000244140625,55.5667024796677,51.951971145516794,0.0960853725730999,-0.03399691589630294,2.681755093804199,6.945468349990044,25.32644645410384,1.6100006103515625,-0.5978714324983088,-0.0899999618530245,-1.9488282298615616,1.7688283061555126,-1.019414095857293,0.839414172151244,-1.7667741191131654,21.864957290118095,-37.524945806702036,0.929414134004267,7,0.3299999237060547,0.9050006866455078,3.272500991821289,4.305000305175781,-6.5,3,-0.07535056315522892,1.1832106415691992,43.0,6.727215980024969,43.77999877929688,1.6206903809170528,43.04999923706055,-0.07535056315522892
2533,2001-07-06,42.45000076293945,42.61999893188477,41.70000076293945,42.06999969482422,1759800.0,0.009032590227519899,1.5555596763853188,-0.4086031649671444,47.13604128248467,53.188955998754906,-0.16136169546226853,-0.2620393312674949,2.17029076997364,6.403790987894773,24.116691049516227,0.9199981689453196,-0.44071022263506876,0.18500099182129048,-1.4693328952686855,1.8393348789112665,-0.6421659517236975,1.0121679353662785,-2.0628396987426214,34.0836387543728,-20.406187716304025,0.827166943544989,7,0.17499923706054688,0.3400001525878906,2.9774999618530273,3.924999237060547,-6.909999847412109,4,-0.08197878632959887,2.4623657678203728,42.06999969482422,1.1832106415691992,43.0,6.727215980024969,43.77999877929688,-0.08197878632959887
2534,2001-07-09,43.25,43.25,41.900001525878906,42.70000076293945,1853500.0,0.018845682513131568,3.9090921701496057,1.4473623450283593,54.223754681823266,54.18351506215312,-0.6906720470114678,-0.963364227827654,1.277651771778764,5.438100520211499,22.681258178857856,1.3499984741210938,-0.201478659268993,0.8910001754760728,-0.7628550746808784,2.544855425633024,0.06407255039759718,1.7179278005545484,-2.780582157087103,64.35989630357061,11.045027075774506,0.8269276250784765,7,-0.625,-0.5450000762939453,2.597500801086426,3.125,-8.180000305175781,0,-0.12693645499345196,1.5555596763853188,42.45000076293945,2.4623657678203728,42.06999969482422,1.1832106415691992,43.0,-0.12693645499345196
2535,2001-07-10,43.400001525878906,44.5,43.150001525878906,43.25,1965500.0,0.00346824337292273,-6.714310626702997,0.27273042537401426,58.33334090217573,55.574935667352406,-0.6066063812163804,-1.0988198265862295,1.0203363953197524,5.1265476622884165,21.489523337081767,1.3499984741210938,0.0890318141262938,0.9960016250610337,-0.7217496589790287,2.713752909101096,0.13712598304100254,1.854877267081065,-2.849972039824266,64.63028108548355,10.545394892639365,0.8588756420200314,7,-0.4550018310546875,-0.8250007629394531,2.4474992752075195,2.9749984741210938,-8.120002746582031,1,-0.12465436998167367,3.9090921701496057,43.25,1.5555596763853188,42.45000076293945,2.4623657678203728,42.06999969482422,-0.12465436998167367
2536,2001-07-11,42.0,43.95000076293945,41.810001373291016,43.54999923706055,2325100.0,-0.03225809854048278,-1.217619980353285,-10.333223132088907,50.0,54.4568722667149,0.965470097335988,0.24108431601787572,2.2874510924259255,6.352023372591233,20.688123064731023,2.1399993896484375,0.41390939770881374,-0.3579999923706083,-2.066820569090936,1.3508205843497194,-1.2124102807307722,0.49641029598955555,-1.3709711036664558,19.614163686051704,-33.442739883227354,0.8544102883601653,7,0.9449996948242188,0.22500038146972656,3.762500762939453,4.375,-7.099998474121094,2,-0.14523805890764507,-6.714310626702997,43.400001525878906,3.9090921701496057,43.25,1.5555596763853188,42.45000076293945,-0.14523805890764507
2537,2001-07-12,39.18999862670898,41.7599983215332,39.13000106811523,41.75,3942400.0,-0.06690479460216725,1.038759128296653,1.6516146021761058,40.26293501476665,51.995626612506314,3.677822446633506,2.990169342843153,5.007189046968925,8.955016691549993,20.385227676305824,2.8699989318847727,0.49653021831611,-3.032001304626469,-5.2484911833680385,-0.8155114258848997,-4.140246243997254,-1.9237563652556844,5.310001373291023,1.1172731941809146,-50.98030593196455,1.108244939370785,7,2.62500190734864,2.62500190734864,6.1625022888183665,7.185001373291023,-5.1199989318847585,3,-0.0921152570083017,-1.217619980353285,42.0,-6.714310626702997,43.400001525878906,3.9090921701496057,43.25,-0.0921152570083017
2538,2001-07-13,38.41999816894531,39.900001525878906,38.2599983215332,39.20000076293945,3068200.0,-0.01964788172355003,-1.9818178035018847,0.3046883498313926,39.38905998117799,50.50830316971025,4.010481950018686,3.752515959799659,5.577791942474917,9.501690022764038,19.742501678193758,1.6400032043457031,0.5506925563718568,-3.675001716613771,-6.423242152673467,-0.926761280554075,-5.049121934643615,-2.3008814985839265,5.972601852416993,2.564099429079356,-50.33013998728968,1.3741202180298475,7,2.960000991821289,2.960000991821289,6.797502517700195,7.9550018310546875,-4.4699974060058665,4,-0.07418007834328144,1.038759128296653,39.18999862670898,-1.217619980353285,42.0,-6.714310626702997,43.400001525878906,-0.07418007834328144
2539,2001-07-16,37.9900016784668,39.36999893188477,37.84000015258789,38.349998474121094,3445500.0,-0.011191996641636504,-3.6363610091610767,0.46153281851393585,35.88094465744615,48.472026033567126,4.075855430479329,3.998446803094268,5.79831590686527,9.707264153877489,19.81727463344289,1.529998779296882,0.3547296859344442,-3.8579982757568345,-7.128585744513579,-0.5874108070000901,-5.493292010135207,-2.2227045413784623,6.157294274902341,2.252275214949031,-49.067099841539594,1.6352937343783727,7,3.1799983978271484,3.1799983978271484,6.0724992752075195,8.10999870300293,-3.499999999999993,0,-0.06449067266896558,-1.9818178035018847,38.41999816894531,1.038759128296653,39.18999862670898,-1.217619980353285,42.0,-0.06449067266896558
2540,2001-07-17,37.81999969482422,38.54999923706055,37.400001525878906,38.54999923706055,2332000.0,-0.004474913822889781,2.150680636480025,2.0277945555308303,35.13945218545561,46.21469235388863,3.7006909340700176,4.004376863155066,5.7470706692455025,9.677998350031089,20.248708461120142,1.1499977111816406,-0.03127287907127396,-3.7935003280639634,-7.506812546547785,-0.080188109580142,-5.650156437305874,-1.9368442188220527,5.948858510498042,6.4121865323116545,-43.170593639637545,1.8566561092419092,7,3.1300010681152344,3.1300010681152344,6.027501106262207,8.280000686645508,-3.6899986267089844,1,-0.07271285093046542,-3.6363610091610767,37.9900016784668,-1.9818178035018847,38.41999816894531,1.038759128296653,39.18999862670898,-0.07271285093046542
2541,2001-07-18,36.43000030517578,38.04999923706055,36.0,38.04999923706055,3457900.0,-0.03675302487743448,1.5308649243064665,2.2191780106080006,27.857700602150075,43.13591436749779,4.5379414604373025,5.223501714223239,6.91928772568393,10.906206324407783,20.78666971322253,2.049999237060547,-0.29967035719793955,-4.904999732971191,-9.273892366674318,-0.5361070992680652,-7.0894460498227545,-2.7205534161196283,6.8293493657910105,7.465285251356171,-36.20767115359897,2.1844463168515635,7,3.8199996948242188,3.8199996948242188,7.395000457763672,9.670000076293945,-1.5900001525878906,2,-0.03156743113492422,2.150680636480025,37.81999969482422,-3.6363610091610767,37.9900016784668,-1.9818178035018847,38.41999816894531,-0.03156743113492422
2542,2001-07-19,36.68000030517578,37.79999923706055,36.400001525878906,37.099998474121094,2327500.0,0.0068624759238467,-1.857150642273258,0.2592582999154644,19.51014019652132,40.06636980239076,3.8475792347802624,4.800636334058126,6.49956664238799,10.468678634035562,21.222891528602183,1.3999977111816406,-0.6738367882758638,-4.388999748229978,-9.211665231788821,0.43366573532886576,-6.800332490009396,-1.9776670064505595,5.853414398694333,17.43589843910474,-20.054960871513423,2.4113327417794213,7,3.5699996948242188,3.5699996948242188,7.0525007247924805,9.420000076293945,-1.3600006103515625,3,-0.04852777438624245,1.5308649243064665,36.43000030517578,2.150680636480025,37.81999969482422,-3.6363610091610767,37.9900016784668,-0.04852777438624245
2543,2001-07-20,35.720001220703125,37.27999877929688,35.54999923706055,36.849998474121094,1998200.0,-0.026172275803857947,-1.3537389192219158,2.6904813805631242,19.330554190883646,36.18934752561969,4.193527930978242,5.587139901604118,7.320323105004903,11.23669765938147,21.286138310879128,1.7299995422363352,-1.0704463629528362,-5.056998825073244,-10.430254475773893,0.31625682562740565,-7.743626650423565,-2.3703709997229225,6.1600720127799775,4.450314063451794,-28.784348497634667,2.6866278253503237,7,4.304998397827148,4.304998397827148,7.727499008178711,10.379999160766602,-0.09000015258789062,4,-0.046192650321707496,-1.857150642273258,36.68000030517578,1.5308649243064665,36.43000030517578,2.150680636480025,37.81999969482422,-0.046192650321707496
2544,2001-07-23,35.049999237060554,36.0,34.36999893188477,35.970001220703125,4218900.0,-0.01875705377227821,2.3265343459153383,0.8141630263788582,13.288489531081112,31.184364039942498,3.998524541008571,6.096365485874621,7.882657824890572,11.725480323950123,21.494521417845654,1.6300010681152273,-1.4569708602267895,-5.426500701904288,-11.374589374919871,0.5215879711112947,-8.400545038412083,-2.4524563653964933,6.070465116851842,16.267948696888585,-10.497688549504925,2.9740443365077924,7,4.110000610351555,4.385000228881829,8.332501411437981,11.050001144409173,0.729999542236321,0,-0.03138369466661817,-1.3537389192219158,35.720001220703125,-1.857150642273258,36.68000030517578,1.5308649243064665,36.43000030517578,-0.03138369466661817
2545,2001-07-24,35.0,35.599998474121094,34.75,35.0,4040500.0,-0.0014265117874150413,-2.399993896484375,-0.0,14.157717854691526,27.20188824601934,3.0527013928468136,5.938924632147732,7.796720949765941,11.58127205848917,21.714165806847785,0.8499984741210938,-1.8177431988645054,-5.151499938964847,-11.556857134334663,1.2538572564049701,-8.354178536649755,-1.9488213412799382,5.175399194828529,17.119592822564602,-6.234401713666131,3.202678597684908,7,3.0649986267089844,4.434999465942383,8.182500839233398,11.100000381469727,0.5900001525878906,1,-0.01457138061523422,2.3265343459153383,35.049999237060554,-1.3537389192219158,35.720001220703125,-1.857150642273258,36.68000030517578,-0.01457138061523422
2546,2001-07-25,34.950000762939446,35.400001525878906,33.59999847412109,35.0,4657400.0,-0.0014285496303015899,3.2352898937722037,-100.0,15.369663738973827,24.435969215375692,2.2322336715038205,5.764674109139413,7.749632091891165,11.415800531928916,21.897256166445466,1.8000030517578196,-2.3684293640503924,-4.871499252319346,-11.64307526727152,1.9000767626328283,-8.257287259795433,-1.4857112448432588,4.412642395076958,32.142905799701126,8.245277884153094,3.3857880074760875,7,1.799999237060554,4.099998474121101,8.007499694824226,11.14999961853028,-2.2999992370605398,2,-0.02346207945419354,-2.399993896484375,35.0,2.3265343459153383,35.049999237060554,-1.3537389192219158,35.720001220703125,-0.02346207945419354
2547,2001-07-26,34.09999847412109,35.400001525878906,33.630001068115234,34.75,5138100.0,-0.024320522754313956,-1.2264207980652964,13.000228885326745,11.162793833606145,21.299717421201045,2.552737387100599,6.293079284095164,8.512589234901192,12.031066827305757,22.728518952579126,1.7700004577636719,-3.059452106213328,-5.312501525878915,-12.43774784350692,1.8127447917490898,-8.875124684692913,-1.749878367064916,4.340621534472064,13.586955394997306,-8.649512438905758,3.5626231588140023,7,2.385000228881843,4.95000076293946,8.857501983642585,12.00000190734864,-0.9799995422363139,3,0.02170092995835171,3.2352898937722037,34.950000762939446,-2.399993896484375,35.0,2.3265343459153383,35.049999237060554,0.02170092995835171
2548,2001-07-27,37.29999923706055,37.5,34.25,34.25,5395500.0,0.09384166880148048,-1.1311480740776874,-4.692295503362743,27.376432142655133,20.354771586224263,-0.919542426151871,2.7123333634474136,5.272216155450323,8.6060083045449,24.22474001026581,3.4000015258789134,-3.545024837103952,-1.7825006484985337,-8.638928745442506,5.073927448445438,-5.21071469697052,1.6457133999734523,0.3661213260170726,94.87177731566706,74.74304234373253,3.428214048471987,7,-1.2250003814697266,1.75,5.782501220703125,8.80000114440918,-5.3899993896484375,4,-0.05308309873285577,-1.2264207980652964,34.09999847412109,3.2352898937722037,34.950000762939446,-2.399993896484375,35.0,-0.05308309873285577
2549,2001-07-30,37.58000183105469,37.599998474121094,35.900001525878906,37.29999923706055,2833100.0,0.007506772110491999,9.625117720689039,0.09180415214267222,28.08736112124471,19.571205912423057,-1.4123425444113806,2.109685298927623,4.8494892662695435,8.10045096601256,25.751364351282945,1.6999969482421875,-3.7033338930125623,-1.2289981842041016,-7.85146052478904,5.393464156380837,-4.540229354496574,2.0822329860883713,-3.980003356933601,99.50008392333984,81.4892124653687,3.3112311702924706,7,-1.7550029754638672,1.4699974060058594,5.409998893737793,8.519998550415039,-6.850002288818359,0,-0.05188932059412643,-1.1311480740776874,37.29999923706055,-1.2264207980652964,34.09999847412109,3.2352898937722037,34.950000762939446,-0.05188932059412643
2550,2001-07-31,38.29999923706055,38.5,37.33000183105469,37.45000076293945,2589300.0,0.019159057235885513,-1.1467928437438755,3.0356807127968284,35.31745995703926,20.400068062966298,-2.2988391579940526,1.009866378771548,3.974460500044124,7.140509189938861,27.14400831265736,1.1699981689453125,-3.7865107244345424,-0.23500080108642862,-6.4312223786236515,5.961220776450794,-3.3331115898550436,2.8631099876821864,-4.620000762939462,95.91835304778648,74.88363187903616,3.098110788768613,7,-2.25,0.75,4.690001487731934,7.80000114440918,-8.229999542236328,1,-0.06579635791024308,9.625117720689039,37.58000183105469,-1.1311480740776874,37.29999923706055,-1.2264207980652964,34.09999847412109,-0.06579635791024308
2551,2001-08-01,38.88000106811523,39.099998474121094,38.0,38.0,2030300.0,0.015143651243038292,-1.4999934976830076,1.0352972327687489,48.50531592821455,23.621754255376654,-2.787942649370976,0.11107339150819229,3.232976770100315,6.356148452934242,28.305381032167166,1.0999984741210938,-3.7781167648707097,0.5510009765624915,-5.2835891677334885,6.3855911208584715,-2.366294095585495,3.468296048710478,-5.007202532958985,95.97810767214774,69.43220407088576,2.91729507214799,8,-2.5300025939941335,0.1699981689453196,4.109999656677253,7.219999313354499,-9.300001144409176,2,-0.0846193627866283,-1.1467928437438755,38.29999923706055,9.625117720689039,37.58000183105469,-1.1311480740776874,37.29999923706055,-0.0846193627866283
2552,2001-08-02,38.900001525878906,39.25,38.650001525878906,39.099998474121094,1907000.0,0.0005144150518061608,1.399993896484375,-0.22726898351446082,52.494819230192725,27.306672593077664,-2.749006667331095,-0.1671626613974624,3.010034331736634,6.1873124099680865,28.73531857348738,0.5999984741210938,-3.7467836200387836,0.7295013427734389,-4.8435564101617885,6.302559095708666,-2.057027533694175,3.5160302192410526,-4.713570994384774,93.00003051757812,60.80075082355988,2.786528876467613,8,-2.4750022888183594,0.14999771118164062,4.089999198913574,7.19999885559082,-9.900001525878906,3,-0.16066837416039892,-1.4999934976830076,38.88000106811523,-1.1467928437438755,38.29999923706055,9.625117720689039,37.58000183105469,-0.16066837416039892
2553,2001-08-03,38.97000122070313,39.0099983215332,38.11999893188477,38.75,1655200.0,0.001799477945461092,4.9334198011240336,-1.1000228885328807,55.29157080151848,31.97368162312626,-2.5809239834510436,-0.5388709477041616,2.7211490653170998,6.015114967975244,29.275057546323545,0.8899993896484304,-3.471666465189557,0.9735010147094769,-4.242863463676457,6.189865493095411,-1.6346812244834936,3.5816832539024475,-4.378485131728532,91.64182367664128,53.3554214288867,2.6081822391929683,8,-2.5450019836425852,0.07999801635741477,4.019999504089348,7.1299991607665945,-11.470001220703132,4,-0.15011552747169266,1.399993896484375,38.900001525878906,-1.4999934976830076,38.88000106811523,-1.1467928437438755,38.29999923706055,-0.15011552747169266
2554,2001-08-06,37.7599983215332,38.34000015258789,37.400001525878906,38.29999923706055,1735500.0,-0.03104959869816748,2.032240201808897,-2.454535996670749,49.70873139178952,35.92379423835937,-1.0572641452163367,0.2516484543702262,3.72367438362577,7.121233303375902,30.41672923536315,1.5699996948242259,-3.1441483903459186,0.037998199462890625,-4.554887475217285,4.630883874143066,-2.258444637877197,2.3344410368029784,-2.795803519676568,22.395671903933113,-19.09962203338062,2.2964428373400887,8,-1.3349990844726562,1.2900009155273438,5.480002403259277,8.340002059936523,-13.019998550415039,0,-0.1549258139342936,4.9334198011240336,38.97000122070313,1.399993896484375,38.900001525878906,-1.4999934976830076,38.88000106811523,-0.1549258139342936
2555,2001-08-07,37.9900016784668,38.7400016784668,37.599998474121094,37.77000045776367,1603500.0,0.006091190867517415,-3.071402296971431,-0.4074089772390116,58.53391424620792,40.719822072496484,-0.914725855503491,-0.4262961270270438,3.312312998490441,6.7751738278515035,32.35382406607019,1.1400032043457031,-2.711948174503,0.538501548767087,-3.2050701871239298,4.282073284658104,-1.3332843191784178,2.410287416712592,-2.682942460758696,31.891926444328057,-13.333412289125398,1.871785867945508,8,-1.5500011444091797,1.05999755859375,5.114998817443848,8.10999870300293,-14.830001831054688,1,-0.1911029696096468,2.032240201808897,37.7599983215332,4.9334198011240336,38.97000122070313,1.399993896484375,38.900001525878906,-0.1911029696096468
2556,2001-08-08,35.900001525878906,37.47999954223633,35.5,37.45000076293945,1938200.0,-0.05501447907996615,1.459631655889928,-7.045411985018727,46.44809654440193,44.640411262584905,1.4798226215319872,1.247221493569107,5.207436894943214,8.76979643211584,33.977624984624555,2.490001678466797,-2.164324080210122,-1.2464986801147475,-4.3728169166584365,1.8798195564289415,-2.8096577983865956,0.31666043815710054,3.3499984741210938,10.666707356770834,-36.50101891624246,1.5631591182718452,8,0.8499984741210938,3.1499977111816406,6.969999313354492,10.19999885559082,-11.580001831054688,2,-0.16239558727740078,-3.071402296971431,37.9900016784668,2.032240201808897,37.7599983215332,4.9334198011240336,38.97000122070313,-0.16239558727740078
2557,2001-08-09,35.58000183105469,35.95000076293945,35.349998474121094,35.70000076293945,3233800.0,-0.008913640145489787,-1.0689532704133644,0.07741870383906399,49.32302111878969,47.07892114882208,2.2706184036306567,1.3522320082247106,5.351903841615751,9.005321201030739,34.54331488827733,0.6000022888183594,-1.6343432940119555,-1.3859985351562472,-4.431350115297619,1.6593530449851244,-2.908674325226933,0.1366772549144386,3.5949981689453097,6.284244986956028,-44.374880619206145,1.5226757900706867,8,1.7199974060058594,3.4699974060058594,7.07499885559082,10.39999771118164,-11.330001831054688,3,-0.1686341090098471,1.459631655889928,35.900001525878906,-3.071402296971431,37.9900016784668,2.032240201808897,37.7599983215332,-0.1686341090098471
2558,2001-08-10,35.56999969482422,35.939998626708984,34.810001373291016,35.900001525878906,1669800.0,-0.00028111679920539423,4.512235062059212,2.750039736783546,52.68594951758714,49.812097637304575,2.2455573206979693,1.1992584444031138,5.15555804033982,8.90821737218726,34.894087435339436,1.1299972534179688,-1.1236510562203676,-1.2535007476806612,-4.27903674615176,1.772035250790438,-2.766268746916211,0.2592672515548884,3.4520002441406206,19.33837818109813,-34.19746779466623,1.5127679992355507,8,1.460000991821289,3.479999542236328,7.117500305175781,9.405000686645508,-10.469999313354489,4,-0.1847062061060466,-1.0689532704133644,35.58000183105469,1.459631655889928,35.900001525878906,-3.071402296971431,37.9900016784668,-0.1847062061060466
2559,2001-08-13,35.540000915527344,36.11000061035156,35.400001525878906,35.79999923706055,1244300.0,-0.0008433730546598683,-1.629640356888038,0.7878693300041615,52.79503252756174,51.754050145140404,2.1855883925533135,1.0923010819365544,4.989757708497358,8.837193257854437,35.06870643620491,0.7099990844726562,-0.43481639544938844,-1.1609994888305692,-4.1860664854281,1.8640675077669613,-2.6735329871293345,0.351534009468196,3.229279109497064,18.575050522894976,-37.932726074187634,1.5125334982987655,8,1.489999771118164,3.509998321533203,7.167499542236328,9.135000228881836,-11.290000915527344,0,-0.22622399292102113,4.512235062059212,35.56999969482422,-1.0689532704133644,35.58000183105469,1.459631655889928,35.900001525878906,-0.22622399292102113
2560,2001-08-14,35.06999969482422,35.849998474121094,34.790000915527344,35.5099983215332,1399300.0,-0.013224569741014935,-1.1200032043579269,1.6923133353874142,50.59523201313954,51.98626304346541,2.401806542176999,1.4184399043702882,5.265422307387837,9.27187001896776,35.18093909810441,1.05999755859375,-0.11811029893076608,-1.4935007095336914,-4.554194576117311,1.5671931570499282,-3.0238476428255012,0.03684622375811841,3.4617236110961827,10.408881867699424,-47.14927531001909,1.5303469332918114,8,1.9500007629394531,3.979999542236328,7.595000267028809,9.605001449584961,-22.81999969482422,1,-0.2945537500312725,-1.629640356888038,35.540000915527344,4.512235062059212,35.56999969482422,-1.0689532704133644,35.58000183105469,-0.2945537500312725
2561,2001-08-15,35.279998779296875,36.0,34.200000762939446,34.970001220703125,1367800.0,0.005987997898490027,1.0571419852120616,-0.7045421048524835,56.249994948764325,52.40350478997336,1.8187001442669484,1.1782791260384755,4.925607722312833,9.014954631933989,34.91366360209493,1.799999237060554,0.18201904212600795,-1.226001548767087,-4.340000567056279,1.8879974695221051,-2.783001057911683,0.33099796037750906,2.952386735392082,56.54440327944174,-6.30417505705681,1.5569995091445976,8,1.3250007629394531,3.4950008392333984,7.480001449584961,9.395002365112305,-22.059998512268066,2,-0.34353739657715243,-1.1200032043579269,35.06999969482422,-1.629640356888038,35.540000915527344,4.512235062059212,35.56999969482422,-0.34353739657715243
2562,2001-08-16,34.900001525878906,35.18000030517578,34.279998779296875,35.150001525878906,1607300.0,-0.010770897578402439,4.806507186454026,-0.8064579641661744,31.873147035689314,49.80145770488123,1.7563239530294865,1.4947210334787684,5.1709540040754405,9.305591386611098,34.63194420616675,1.0,0.2867256007496266,-1.5169988632202163,-4.710783562021895,1.6767858355814624,-3.1138912126210556,0.07989348618062309,2.929145513635099,36.64925753203072,-21.233665621118064,1.5968923494008407,8,1.5699996948242188,2.779996871948242,7.684998512268066,9.774999618530273,-22.080001831054688,3,-0.3031519016756904,1.0571419852120616,35.279998779296875,-1.1200032043579269,35.06999969482422,-1.629640356888038,35.540000915527344,-0.3031519016756904
2563,2001-08-17,34.06999969482422,34.59999847412109,33.77000045776367,34.25,1687300.0,-0.023782286382974194,-1.1282033725888938,0.720001220703125,25.523017449698756,47.114156155760035,2.0318342781594723,2.3133789565387843,5.922228439610251,9.990521961689723,34.13371620146683,1.1300010681152344,0.10026944998480758,-2.264500617980957,-5.615469605958388,1.0864683699964743,-3.939985111969669,-0.5890161239922449,3.3962327170323334,12.820479380258455,-38.15413218685795,1.6754844939887144,8,2.1850013732910156,2.6800003051757812,7.745000839233398,10.195001602172844,-22.09000015258789,4,-0.28823010809466,4.806507186454026,34.900001525878906,1.0571419852120616,35.279998779296875,-1.1200032043579269,35.06999969482422,-0.28823010809466
2564,2001-08-20,33.950000762939446,34.330001831054695,33.650001525878906,34.25,1315200.0,-0.0035221289392322053,1.95650443248437,1.6666596024244873,16.895025686760917,42.48761298248815,1.7372389673869577,2.473564317476942,5.927599695273258,9.964875748128698,33.27843248523019,0.6800003051757884,-0.16984924875463037,-2.3294996261596737,-5.8031027232001335,1.1441034708807862,-4.0663011746799,-0.5926980776394473,3.0726838144259574,12.765933270349903,-31.18008100990926,1.7368015485202288,8,1.6149997711181712,2.5349979400634837,7.4299983978271555,9.879999160766609,-21.460000991821282,0,-0.26067747224119553,-1.1282033725888938,34.06999969482422,4.806507186454026,34.900001525878906,1.0571419852120616,35.279998779296875,-0.26067747224119553
2565,2001-08-21,34.490001678466804,34.5,33.759998321533196,34.34999847412109,2291000.0,0.015905770350286286,8.250029802350898,-0.46667853464393344,16.385948842214546,39.147374348911775,0.7247693269095166,1.9957180775900625,5.2404537016970565,9.288236021647357,32.319951244564294,0.740001678466804,-0.49821641166150954,-1.7639987945556541,-5.284324504221992,1.7563269151106837,-3.524161649388823,-0.003835939722485193,2.06050727169049,35.744710553570044,-1.5526900979906344,1.7601628548331694,8,0.3899993896484304,1.934997558593743,6.679998397827141,9.129999160766594,-21.390001296997077,1,-0.29689768570988384,1.95650443248437,33.950000762939446,-1.1282033725888938,34.06999969482422,4.806507186454026,34.900001525878906,-0.29689768570988384
2566,2001-08-22,34.130001068115234,35.029998779296875,33.84999847412109,34.889999389648445,1504700.0,-0.010437825248826527,1.2692376819780864,-5.428435192501066,15.283872619217732,35.36524673784822,0.9021636853814243,2.414952406395571,5.432552314868971,9.493427503274319,30.811862232373443,1.1800003051757884,-0.7120247610234998,-2.0829994201660185,-5.685414706092907,1.5194158657608696,-3.884207063129466,-0.28179177720257087,2.014436842643086,31.372544130846713,1.0748379214550212,1.8012076429634447,8,0.75,2.2949981689453125,6.819999694824219,9.270000457763672,-20.630001068115234,2,-0.6410782415285614,8.250029802350898,34.490001678466804,1.95650443248437,33.950000762939446,-1.1282033725888938,34.06999969482422,-0.6410782415285614
2567,2001-08-23,34.84000015258789,34.900001525878906,34.09999847412109,34.139999389648445,1154700.0,0.02080278529894186,-1.0512830544863923,-0.9210556696063145,22.503343571884727,32.01162385499239,0.0851062834749996,1.8585223320461424,4.591999955349223,8.635008328849807,29.222274216024758,0.8000030517578196,-1.056270147345458,-1.4100004196167006,-4.9354149984202,2.1154141591867983,-3.1727077090184466,0.3527068697850453,0.9552166642873132,86.23195616959404,61.062740260010685,1.7627072894017488,8,0.04000091552734375,1.5849990844726562,5.409999847412109,7.8600006103515625,-21.210000038146973,3,-0.6205510846977756,1.2692376819780864,34.130001068115234,8.250029802350898,34.490001678466804,1.95650443248437,33.950000762939446,-0.6205510846977756
2568,2001-08-24,35.31999969482422,35.599998474121094,34.380001068115234,34.84000015258789,1639900.0,0.013777254309244702,1.3461553979950776,0.6857128843984571,32.00591671697609,29.701722098260664,-0.48509839148817946,1.288650279987678,4.014959098605601,8.037731692482211,28.92540955931664,1.2199974060058594,-1.1079970871055735,-0.8310009002685561,-4.343444563063272,2.68144276252616,-2.5872227316659178,0.9252209311288055,-1.6699981689453125,85.64106576939629,57.637478074647305,1.7562218313973594,8,-0.4949989318847656,1.1049995422363281,4.930000305175781,7.380001068115234,-22.019999504089355,4,-0.6370328480862683,-1.0512830544863923,34.84000015258789,1.2692376819780864,34.130001068115234,8.250029802350898,34.490001678466804,-0.6370328480862683
2569,2001-08-27,35.630001068115234,35.689998626708984,34.970001220703125,35.5,1000300.0,0.008776935899476923,4.760067139696345,0.27083581686256747,32.798830901047054,27.724344196917052,-0.8727719698672445,0.8696570629890843,3.5460091282439947,7.671740400662998,28.65312772075149,0.7199974060058594,-1.1741640183659214,-0.423499488830565,-3.876682860016423,3.029683882355293,-2.150091174423494,1.303092196762364,-1.9409996032714858,96.89131869912916,66.51358083445393,1.726591685592929,8,-0.8050003051757812,0.7949981689453125,4.394998550415039,6.35999870300293,-22.48000144958496,0,-0.663766511841139,1.3461553979950776,35.31999969482422,-1.0512830544863923,34.84000015258789,1.2692376819780864,34.130001068115234,-0.663766511841139
2570,2001-08-28,35.779998779296875,36.13999938964844,35.52000045776367,35.54999923706055,1645300.0,0.004209871082936134,-3.2758974493889848,1.7692127116405998,48.78045943858801,26.894395806897457,-1.0185794709333464,0.5493528855514711,3.249068621564973,7.48282207359145,28.839818778519138,0.6199989318847656,-1.282841836916468,-0.14750175476073935,-3.435495381136853,3.1404918716153745,-1.7914985679487927,1.496495058427314,-2.010957427978518,84.27945561459917,49.28477677540917,1.643996813188057,8,-0.8849983215332031,0.6450004577636719,3.517500877380371,5.620000839233398,-21.989998817443848,1,-0.6509222974500166,4.760067139696345,35.630001068115234,1.3461553979950776,35.31999969482422,-1.0512830544863923,34.84000015258789,-0.6509222974500166
2571,2001-08-29,35.59000015258789,36.34000015258789,35.349998474121094,35.849998474121094,1591700.0,-0.005310190977952822,-1.6756741431126827,-1.130429734795084,50.10436667624987,28.920086878070855,-0.8716455733933728,0.5061876731411914,3.303328295659057,7.616911968133664,29.366564113849275,0.9900016784667969,-1.4023445109027293,-0.17300033569335938,-3.1538948223004013,2.8078941509136826,-1.6634475789968803,1.3174469076101616,-1.678701318969729,66.51788223152822,26.7393564060782,1.49044724330352,8,-0.5949993133544922,0.8349990844726562,3.159998893737793,5.809999465942383,-20.869999885559082,2,-0.6319190692524577,-3.2758974493889848,35.779998779296875,4.760067139696345,35.630001068115234,1.3461553979950776,35.31999969482422,-0.6319190692524577
2572,2001-08-30,32.650001525878906,35.650001525878906,32.0,35.650001525878906,4868500.0,-0.08260743506895452,1.4333343505859375,11.538536027113869,31.08807906114893,29.538427057120874,1.9172451756276132,3.113578953314935,6.07062628568994,10.460824640333378,30.617365912539295,3.6500015258789062,-1.5415990002986888,-2.8004989624023438,-5.706177205406767,0.10517928060207993,-4.253338083904559,-1.3476598409001284,3.6899986267089844,14.97699315727715,-26.25574210550768,1.4528391215022132,8,1.519998550415039,2.9749984741210938,5.249998092651367,8.364997863769531,-17.620001792907715,3,-0.5865237559238798,-1.6756741431126827,35.59000015258789,-3.2758974493889848,35.779998779296875,4.760067139696345,35.630001068115234,-0.5865237559238798
2573,2001-08-31,33.11999893188477,33.450000762939446,32.700000762939446,32.700000762939446,3509600.0,0.01439501941932031,-2.5714441416892524,-0.13999938964844225,35.171542331259204,31.569151128731797,1.4508957962084494,2.3008062389586854,5.444013581926491,9.872867435417994,31.687732249661384,0.7999992370605398,-1.7656145198749158,-2.038001441955558,-4.610623062271998,0.5346201783608819,-3.324312252113778,-0.751690631797338,3.220001220703118,25.806426094638052,-17.53671563485757,1.2863108101582206,8,1.0500011444091726,2.5050010681152273,4.6475000381469656,7.895000457763665,-18.24999904632569,4,-0.5884661668476308,1.4333343505859375,32.650001525878906,-1.6756741431126827,35.59000015258789,-3.2758974493889848,35.779998779296875,-0.5884661668476308
2574,2001-09-04,31.90999984741211,33.400001525878906,31.79999923706055,33.400001525878906,2365400.0,-0.03653378996059664,1.1476516596474562,-3.54763851044493,32.24717208461445,33.33150926677623,2.6162118278959667,3.2148961822247344,6.496226965944217,10.925856482250325,32.61524233960094,1.6000022888183558,-1.7821658114659655,-2.955500602722168,-5.61138996704706,-0.29961123839727577,-4.283445284884614,-1.6275559205597219,4.343200302124025,2.4229204442524197,-43.22371992198798,1.3279446821624459,9,2.1599998474121094,3.614999771118164,5.652499198913574,9.104999542236328,-17.059999465942383,1,-0.5832027497858641,-2.5714441416892524,33.11999893188477,1.4333343505859375,32.650001525878906,-1.6756741431126827,35.59000015258789,-0.5832027497858641
2575,2001-09-05,30.729999542236328,32.5,30.0,32.0,5088400.0,-0.03697901318766317,1.2026427276256286,0.852348340352539,26.950338163355084,34.62778321612482,3.5836224970895287,4.029713325441563,7.487292023674826,11.93065113819759,34.09305909627282,2.5,-1.7028591892740792,-3.772500801086423,-6.608724486914809,-0.93627711525804,-5.190612644000616,-2.3543889581722297,5.345072570800781,11.51418808623141,-31.400926321463817,1.4181118429141921,9,2.440000534057617,3.895000457763672,6.7074995040893555,10.28499984741211,-16.369999885559082,2,-0.5720794072757314,1.1476516596474562,31.90999984741211,-2.5714441416892524,33.11999893188477,1.4333343505859375,32.650001525878906,-0.5720794072757314
2576,2001-09-06,30.06999969482422,31.020000457763672,29.899999618530273,30.70000076293945,3057100.0,-0.021477379018668197,-1.3092771747679723,0.4960636543585125,26.206873224191696,35.0392865108256,4.031054899926325,4.459173697371767,7.945180060774312,12.406316015810546,34.78154613106944,1.1200008392333984,-1.5818646807171035,-4.141000556945798,-7.51908438493701,-0.7629167289545862,-5.830042470941407,-2.4519586429501885,5.640568091430666,2.9565220852654215,-39.06779182224061,1.6890419139956063,9,3.0500001907348633,4.505000114440918,7.479999542236328,10.944999694824219,-16.299999237060547,3,-0.5414033886995142,1.2026427276256286,30.729999542236328,1.1476516596474562,31.90999984741211,-2.5714441416892524,33.11999893188477,-0.5414033886995142
2577,2001-09-07,29.57999992370605,30.5,29.20000076293945,30.399999618530273,3773700.0,-0.016295303494881952,1.5490169679154255,1.3015846104474218,27.115170705900482,34.495870287372746,4.130862321030126,4.718542999264319,8.199673406083765,12.700394208520553,35.52546727551294,1.2999992370605504,-1.5179826332557909,-4.331000232696535,-8.223675857710095,-0.4383246076829792,-6.277338045203312,-2.3846624201897555,5.665722409130861,8.941156723920045,-35.2580157545221,1.9463378125067785,9,3.1900005340576207,4.645000457763675,8.11999893188477,11.434999465942386,-15.26000022888183,4,-0.5023664535160501,-1.3092771747679723,30.06999969482422,1.2026427276256286,30.729999542236328,1.1476516596474562,31.90999984741211,-0.5023664535160501
2578,2001-09-10,29.0,29.29999923706055,26.60000038146973,28.5,7102000.0,-0.019607840608587224,3.9090956380609896,-0.6097563244912934,25.900661053696766,33.72940697100049,4.157273984035804,5.039474466343094,8.48034610113936,13.056756815421778,36.3360477000813,2.979999542236321,-1.4285478086856855,-4.58250017166138,-8.963891082648509,-0.20110926067425083,-6.773195627154941,-2.3918047161678153,5.641150175847166,35.29410609737178,-12.349052318127718,2.190695455493564,9,2.4700002670288086,3.804999351501465,8.737499237060547,12.014999389648438,-15.130000114440918,0,-0.4817241471389244,1.5490169679154255,29.57999992370605,-1.3092771747679723,30.06999969482422,1.2026427276256286,30.729999542236328,-0.4817241471389244
2579,2001-09-17,27.5,27.979999542236328,26.420000076293945,26.5,4346300.0,-0.051724137931034475,-1.6896546054254211,2.0,18.877975457517763,30.40690875088158,4.897811961334014,6.225435391197379,9.684819569124961,14.313344741967796,37.33686120413422,2.5799999237060547,-1.4865971261086628,-5.680500125885011,-10.730079648465882,-0.6309206033041406,-8.205289887175446,-3.155710364594576,6.176212200521874,17.763156862800457,-30.08859010387947,2.5247897612904353,9,3.880000114440918,5.080000877380371,10.237499237060547,13.514999389648438,-14.039999961853027,0,-0.4592727314342152,3.9090956380609896,29.0,1.5490169679154255,29.57999992370605,-1.3092771747679723,30.06999969482422,-0.4592727314342152
2580,2001-09-18,24.739999771118164,27.649999618530273,24.5,27.54999923706055,5554600.0,-0.10036364468661219,1.0930228431912412,-2.8099994659423864,15.55389900505753,26.56796789852688,6.623647331004669,8.613475135618316,12.087595037649145,16.848935238397445,38.287747436999744,3.1499996185302734,-1.7894172214081863,-7.924000358581544,-14.138636667239595,-1.7093640499234937,-11.031318512910566,-4.816682204252519,7.920342732011797,3.6809778261960857,-44.344519671009884,3.1073181543290245,9,5.335000991821289,6.880001068115234,12.997499465942383,16.274999618530273,-11.550000190734863,1,-0.39975745679651,-1.6896546054254211,27.5,3.9090956380609896,29.0,1.5490169679154255,29.57999992370605,-0.39975745679651
2581,2001-09-19,23.15999984741211,25.20000076293945,22.0,24.79999923706055,7209400.0,-0.06386418505753466,1.6229488205718334,0.5836297869538691,9.724115686937935,24.194194190281213,6.990113292185374,9.738201820776403,13.309790802231902,18.209026703970046,39.207134281168365,3.2000007629394496,-2.2146939851279512,-8.89800033569336,-16.290613289572107,-1.5053873818146144,-12.594306812632738,-5.201693858753988,8.194687855217058,13.647057028377757,-28.325082951044287,3.6963064769393736,9,4.565000534057614,6.579999923706055,14.585000038146973,17.584999084472656,-10.050000190734865,2,-0.379965468424568,1.0930228431912412,24.739999771118164,-1.6896546054254211,27.5,3.9090956380609896,29.0,-0.379965468424568
2582,2001-09-20,24.31999969482422,24.60000038146973,22.649999618530273,22.85000038146973,4931400.0,0.050086349527404206,-1.0855613773294925,-0.8963413783157599,13.768098460449792,21.81603376019128,5.055925105115563,8.163480176815966,11.8280702250713,16.84321151262661,40.1762059328184,1.9500007629394567,-2.8304645640497483,-7.209000396728516,-15.232568415809268,0.8145676223522358,-11.22078440626889,-3.1972163871881385,5.350844221331698,31.780821058803287,-4.4746841573502,4.011784009540377,9,3.3800010681152344,4.850000381469727,13.579999923706055,15.954999923706055,-9.679999351501463,3,-0.4337993161778615,1.6229488205718334,23.15999984741211,1.0930228431912412,24.739999771118164,-1.6896546054254211,27.5,-0.4337993161778615
2583,2001-09-21,24.25,24.5,23.46999931335449,23.5,4671100.0,-0.0028782769614555948,-1.5432072601571893,0.5102043199520451,11.91429743779348,19.556825466100054,4.174378461867576,7.863220415728989,11.55665215861248,16.705697685941658,41.0001348025175,1.0300006866455114,-3.5186839657100464,-6.788000106811523,-15.34123097059448,1.7652307569714338,-11.064615538703002,-2.511384674920045,4.04009201124785,37.62542094039312,8.666507802222888,4.276615431891478,9,3.0,4.920000076293945,13.924999237060547,15.594999313354492,-10.18000030517578,4,-0.4094845486670424,-1.0855613773294925,24.31999969482422,1.6229488205718334,23.15999984741211,1.0930228431912412,24.739999771118164,-0.4094845486670424
2584,2001-09-24,25.10000038146973,25.25,24.01000022888184,24.35000038146973,4435800.0,0.03505156212246319,1.3619060421215636,1.0,15.856768791568584,18.324206647012666,2.5220081483556633,6.65754068029576,10.342281487637965,15.666986924181227,41.59144257554783,1.2399997711181605,-3.8485850006788276,-5.495499706268308,-14.32563136258933,3.3346319500527137,-9.910565534428823,-1.0804338781077973,2.057875067753507,54.8672670933052,31.54671634788691,4.415065828160512,9,1.4099998474121058,4.069999694824215,12.939999580383297,14.699998855590817,-11.360000610351566,0,-0.4474103715233918,-1.5432072601571893,24.25,-1.0855613773294925,24.31999969482422,1.6229488205718334,23.15999984741211,-0.4474103715233918
2585,2001-09-25,24.25,25.5,23.190000534057614,25.420000076293945,12233500.0,-0.03386455651599307,2.47368360669609,-1.5600001017252605,15.214713689337572,17.102855587584433,2.6330489614880186,7.063184520206157,10.805686237505292,16.314233160449255,42.43388559260356,2.3099994659423864,-4.319621060315619,-5.833500003814699,-14.897235333222262,3.230235325592865,-10.36536766851848,-1.3016323391109168,1.9794578683630561,64.28571428571429,44.511387499205576,4.531867664703782,9,2.0,4.920000076293945,13.789999961853027,15.364999771118157,-10.399999618530273,1,-0.4449484520351764,1.3619060421215636,25.10000038146973,-1.5432072601571893,24.25,-1.0855613773294925,24.31999969482422,-0.4449484520351764
2586,2001-09-26,12.25,15.600000381469727,12.0,13.5,53040600.0,-0.4948453608247423,-3.114286150251116,1.0683759987088717,9.779171720213611,15.176633478063671,13.23081518720322,18.277015158599283,22.316811931749925,28.03612846922961,44.26683100309297,12.25,-5.021910003260995,-16.739499950408934,-28.59779924502248,-4.881200655795389,-22.668649597715707,-10.810350303102162,13.25,1.8518518518518516,-17.763878883110692,5.9291496473067715,9,8.399999618530273,11.920000076293945,25.78499984741211,27.279998779296875,1.6899995803833008,2,0.07673465962312664,2.47368360669609,24.25,1.3619060421215636,25.10000038146973,-1.5432072601571893,24.25,0.07673465962312664
2587,2001-09-27,13.220000267028807,13.399999618530273,12.350000381469727,12.380000114440918,20387900.0,0.07918369526765767,-1.3333326269076144,-0.6720001220703111,11.523590624415135,13.579181208143487,10.835576662275619,16.447523930313494,20.949717920226192,26.829481112132022,46.19883106116818,1.1499996185302734,-5.617609331504852,-14.688499689102175,-28.136403404894907,-1.2405959733094427,-21.41245154699854,-7.964547831205808,12.279999732971193,9.0370390150282,-9.39096383093326,6.723951857896366,9,6.769999504089357,10.949999809265138,24.469999313354492,26.179999351501465,0.3199996948242205,3,-0.008320772173197932,-3.114286150251116,12.25,2.47368360669609,24.25,1.3619060421215636,25.10000038146973,-0.008320772173197932
2588,2001-09-28,12.81999969482422,13.4399995803833,12.510000228881836,13.100000381469727,14313100.0,-0.03025722875378478,-1.0666661015260914,-0.33333409021757254,11.89620902103529,12.803429381867657,9.721388189096173,15.890148930254826,20.964612707543566,26.93940633103508,48.89110459776626,0.9299993515014648,-6.2446526344215165,-13.963500261306761,-28.51966412059516,0.5926635979816339,-21.241582190950957,-6.685418331662563,9.98000030517578,6.074071813512744,-13.78450670387835,7.278081929644197,9,7.005000114440916,11.350000381469725,24.255000114440918,26.229999542236328,0.9600000381469727,4,0.1419657325915007,-1.3333326269076144,13.220000267028807,-3.114286150251116,12.25,2.47368360669609,24.25,0.1419657325915007
2589,2001-10-01,11.979999542236328,12.539999961853027,11.609999656677244,12.449999809265135,11232200.0,-0.06552263436691208,1.861536881487736,1.6785682658837517,12.059896302298768,12.415206859338907,9.083595000751185,15.670963059685402,21.41566834597276,27.481022612253952,51.83590860608183,1.2100000381469762,-6.9707609142233515,-13.621000337600709,-28.972022720071323,1.7300220448699015,-21.296511528836014,-5.945489146365404,8.660000457763672,2.663786007298058,-17.496400639305286,7.675511191235305,10,6.575000286102295,11.99500036239624,24.52250099182129,27.06999969482422,1.4800004959106445,0,0.17445744845143363,-1.0666661015260914,12.81999969482422,-1.3333326269076144,13.220000267028807,-3.114286150251116,12.25,0.17445744845143363
2590,2001-10-02,12.489999771118164,12.699999809265135,11.600000381469727,11.960000038146973,10258000.0,0.04257097231796991,1.3157887339920764,-1.127658365646646,14.210099876410652,12.913649547058098,7.435071054695214,14.046861629430474,20.52011116736238,26.66986050041315,55.32290191892765,1.0999994277954084,-7.712400446501714,-11.946500158309938,-27.57724631994084,3.6842460033209683,-19.761873239125393,-4.131127077494483,6.344000160217284,22.249984741210938,-0.0827827509122514,7.815373080815453,10,6.060000419616699,11.480000495910645,23.53499984741211,26.559999465942383,0.4600000381469709,1,0.100080065885229,1.861536881487736,11.979999542236328,-1.0666661015260914,12.81999969482422,-1.3333326269076144,13.220000267028807,0.100080065885229
2591,2001-10-03,13.100000381469727,13.149999618530273,12.0,12.25,8164600.0,0.048839121019211396,1.4210547449871807,1.6037751126865738,16.612645735758505,13.22971035542573,5.864729237701958,12.29599912276695,19.568503209238088,25.771163037518015,59.077033400939484,1.1499996185302734,-8.295366871919477,-10.211999559402464,-25.699493473368904,5.275494354563973,-17.955746516385684,-2.468252602419245,4.287199639892577,81.52177462281905,55.11999687599714,7.743746956983219,10,5.449999809265137,10.869999885559082,22.552499771118164,25.94999885559082,-0.020000457763671875,2,0.05725190672978098,1.3157887339920764,12.489999771118164,1.861536881487736,11.979999542236328,-1.0666661015260914,12.81999969482422,0.05725190672978098
2592,2001-10-04,13.5,14.0,12.960000038146973,13.149999618530273,8090800.0,0.030534321136057585,-1.84931675071199,0.41176496987512484,18.36734940140788,13.946716129160665,4.211377545583765,10.94913737717188,18.81644158967798,25.10645106089661,61.125361346909756,1.0399999618530273,-8.588787973474936,-8.854499864578248,-24.278934772306066,6.56993504314957,-16.56671731844216,-1.1422824107143388,2.7297600933837884,79.16666335529699,51.66357720112962,7.712217453863909,10,5.050000190734863,10.470000267028809,22.15250015258789,25.549999237060547,0.36999988555908203,3,0.03259256150987411,1.4210547449871807,13.100000381469727,1.3157887339920764,12.489999771118164,1.861536881487736,11.979999542236328,0.03259256150987411
2593,2001-10-05,13.630000114440918,13.899999618530273,13.050000190734865,13.550000190734865,5992300.0,0.009629638106734673,1.7419383617692785,0.22857096146614497,20.01729642631919,14.408996977466288,2.700493179024633,9.785855298496472,18.359579705835564,24.732161092211776,63.284383480315796,0.8499994277954084,-8.67348060404294,-7.749999809265137,-22.76799313015401,7.267993511623738,-15.258996469709576,-0.24100314882069895,1.6738080365600574,84.58333565129212,53.54118183717888,7.508996660444438,10,4.920000076293945,10.34000015258789,22.022500038146973,25.41999912261963,0.48999977111816406,4,-0.006603092577566194,-1.84931675071199,13.5,1.4210547449871807,13.100000381469727,1.3157887339920764,12.489999771118164,-0.006603092577566194
2594,2001-10-08,13.300000190734865,13.649999618530273,13.029999732971193,13.5,3941600.0,-0.024211292805230378,1.4800042724690794,-2.5000000000000333,22.367153063563308,15.203712463491371,1.3193849665115636,9.117620122859028,18.37374352166553,24.83438913612109,65.20453532765286,0.6199998855590803,-8.952470822444575,-7.149499750137329,-21.719869676555852,7.420870176281193,-14.43468471334659,0.13568521307193215,1.2630464063598605,70.8333366447031,34.829415901721475,7.285184963209261,10,0.3000001907348615,10.670000076293944,22.324999809265137,25.749999046325684,1.5100002288818342,0,0.036090190628020435,1.7419383617692785,13.630000114440918,-1.84931675071199,13.5,1.4210547449871807,13.100000381469727,0.036090190628020435
2595,2001-10-09,13.149999618530273,13.420000076293945,12.859999656677244,13.300000190734865,4256100.0,-0.011278238349882619,1.871794495592326,0.7500035762821127,24.026987544628938,16.786803110648627,-0.3025491328733967,8.309051340492637,18.201264981340884,24.740819135300015,66.62626571714168,0.560000419616701,-9.277814198971276,-6.420500326156617,-20.492089411234403,7.651088758921167,-13.456294868695508,0.6152942163822743,0.8204377354394516,57.49998092651367,17.896908679558337,7.035794542538892,10,-0.34999942779541016,10.820000648498535,22.475000381469727,25.899999618530273,1.7899999618530273,1,0.023574177080572856,1.4800042724690794,13.300000190734865,1.7419383617692785,13.630000114440918,-1.84931675071199,13.5,0.023574177080572856
2596,2001-10-10,13.789999961853027,13.850000381469727,13.0600004196167,13.25,6100900.0,0.04866922904095761,1.3939363726607914,-3.5999860128300067,21.92000499674404,17.94196026312962,-0.7835235281833857,6.732012421156419,17.24118543613046,23.87941399991591,67.978981317964,0.7899999618530273,-9.7785645729699,-4.966499996185302,-18.347306812664613,8.414306820294012,-11.656903404424959,1.723903412054355,-2.189999580383301,81.57894956988467,39.293308623692226,6.690403408239657,10,-0.9899997711181641,10.180000305175781,21.869999885559082,25.25999927520752,2.109999656677246,2,-0.060913716817372454,1.871794495592326,13.149999618530273,1.4800042724690794,13.300000190734865,1.7419383617692785,13.630000114440918,-0.060913716817372454
2597,2001-10-11,14.720000267028807,15.229999542236328,13.850000381469727,13.890000343322756,10372600.0,0.06744019635594034,-2.0329656970626826,1.5370370043321475,25.701177853225502,19.47584568892853,-1.6521096902938286,4.881957696660029,16.022715580822492,22.742026729910236,68.83891223661469,1.4399995803833008,-10.243485123882959,-3.293499708175661,-15.763021762863106,9.176022346511786,-9.528260735519384,2.9412613191680617,-3.0749998855590803,78.48104220109646,34.135071155293886,6.2347610273437235,10,-1.3050003051757795,8.90500068664551,20.989999771118164,24.32999897003174,2.2300004959106463,3,-0.11141306478072377,1.3939363726607914,13.789999961853027,1.871794495592326,13.149999618530273,1.4800042724690794,13.300000190734865,-0.11141306478072377
2598,2001-10-12,15.029999732971193,15.130000114440918,14.5,14.699999809265135,5593300.0,0.021059745945572583,1.3773558424172194,0.39759030607203943,23.59727504228647,20.757776660038274,-1.8055232111737123,3.659313439895028,15.31873979629327,22.229925975171028,69.08147570258521,0.630000114440918,-9.261151217208473,-2.2850002288818327,-13.68225476274709,9.112254304983425,-7.983627495814462,3.4136270380507963,-3.2415993850708027,91.5611890749963,46.54070226734263,5.698627266932629,10,-1.6149997711181658,7.495000839233393,19.86750030517578,23.22000026702881,2.6099996566772443,4,-0.07717896660153811,-2.0329656970626826,14.720000267028807,1.3939363726607914,13.789999961853027,1.871794495592326,13.149999618530273,-0.07717896660153811
2599,2001-10-15,14.869999885559082,15.100000381469727,14.75,15.029999732971193,5328100.0,-0.010645365951745256,1.3333269755288104,-0.4848481345548076,24.483136336653004,21.89922515562076,-1.3326029041296508,2.9772346953795576,15.065754473149706,22.132949136931074,69.29733671436087,0.35000038146972656,-8.341035073318217,-1.813500070571898,-12.188375149313725,8.561375008169929,-7.00093760994281,3.3739374687990153,-2.9439355698852534,84.81014033499322,40.482238971531075,5.187437539370913,10,-1.255000114440918,7.630001068115234,20.02750015258789,23.380000114440918,2.509999275207516,0,-0.05043712210975593,1.3773558424172194,15.029999732971193,-2.0329656970626826,14.720000267028807,1.3939363726607914,13.789999961853027,-0.05043712210975593
2600,2001-10-16,14.850000381469727,15.239999771118164,14.31999969482422,15.100000381469727,5061400.0,-0.001344956573185896,2.4717063971900664,1.5625014901175232,70.3124981373553,27.865875422464846,-1.053409456299443,2.3381904986443125,14.640810331552764,21.884464861545077,69.17187685826995,0.9200000762939435,-7.398683243907339,-1.3389996051788344,-11.016369662201427,8.33837045184376,-6.177684633690131,3.499685423332462,-2.7917786567333973,82.11011441907874,31.070484598470948,4.838685028511297,10,-0.8000006675720215,7.199999809265137,19.94749927520752,23.299999237060547,2.059999465942383,1,-0.0026936000555892736,1.3333269755288104,14.869999885559082,1.3773558424172194,15.029999732971193,-2.0329656970626826,14.720000267028807,-0.0026936000555892736
2601,2001-10-17,14.359999656677244,14.84000015258789,14.15999984741211,14.600000381469727,3869400.0,-0.03299668095658237,-1.124999813735585,0.960002899169929,59.6283699971583,32.450433266437116,-0.4088799986194065,2.250498476378853,14.652301732053134,22.095456938163785,68.6493100167303,0.6900005340576172,-6.376909846622478,-1.3890003204345724,-10.516437111469097,7.738436470599952,-5.952718715951834,3.174718075082689,-2.1108712491580057,36.69061144958547,-18.849844057247275,4.563718395517262,10,-0.30999994277953924,6.950000762939455,19.537500381469727,22.890000343322754,3.0800008773803693,2,0.04038996779755233,2.4717063971900664,14.850000381469727,1.3333269755288104,14.869999885559082,1.3773558424172194,15.029999732971193,0.04038996779755233
2602,2001-10-18,13.770000457763672,14.479999542236328,13.699999809265135,14.359999656677244,2398900.0,-0.04108629617126969,-1.1369841180674074,2.4583225714160575,57.774146219641615,36.6456387990285,0.2497056965210529,2.1181938731669483,14.746425165569704,22.3811832363901,68.13811799401151,0.7799997329711932,-5.429703050653689,-1.4514995574951168,-9.667174755035425,6.76417564004519,-5.559337156265272,2.6563380412750366,-1.3414197684284979,4.545496768344562,-54.887097425578816,4.107837598770153,10,0.2799992561340332,7.279999732971191,20.077499389648438,23.429999351501465,3.3999996185302734,3,0.1546840297718135,-1.124999813735585,14.359999656677244,2.4717063971900664,14.850000381469727,1.3333269755288104,14.869999885559082,0.1546840297718135
2603,2001-10-19,14.31999969482422,14.529999732971193,13.1899995803833,13.800000190734865,3224100.0,0.03994184595327677,1.8510654271600517,-0.8813562883591796,70.10309514851757,41.94963236402341,-0.21470233190058607,0.8286031869295236,13.694460673579412,21.52079310053474,67.64265700244533,1.3400001525878924,-4.538473097155158,-0.4050003051757791,-7.438467827181311,6.628467216829751,-3.9217340661785425,3.111733455826986,-1.7227338605820677,55.12195167337271,-11.016812333827879,3.516733761002765,10,-0.26999998092651545,6.130000114440916,19.17750072479248,22.530000686645508,2.4799995422363263,4,0.18365929638013978,-1.1369841180674074,13.770000457763672,-1.124999813735585,14.359999656677244,2.4717063971900664,14.850000381469727,0.18365929638013978
2604,2001-10-22,13.869999885559082,14.380000114440918,13.600000381469727,14.279999732971193,2217200.0,-0.03142456835580698,1.5573736148285264,-0.7884619969592467,61.97916916744055,46.1665414332247,0.36280799424472754,0.4154421835514537,13.665924732643777,21.669483587542857,67.78101886601517,0.7799997329711914,-3.709326529198325,-0.2935000896453861,-5.3565895831847214,4.769589403893949,-2.825044836415053,2.2380446571242807,-1.114170015104369,33.17074350768824,-36.928448655392,2.5315447467696672,10,0.2800002098083496,5.920000076293945,18.267499923706055,21.68000030517578,2.1999998092651403,0,0.2718096276276496,1.8510654271600517,14.31999969482422,-1.1369841180674074,13.770000457763672,-1.124999813735585,14.359999656677244,0.2718096276276496
2605,2001-10-23,13.460000038146973,14.149999618530273,13.25,14.050000190734865,2507000.0,-0.029560191117159684,1.278482907478989,1.439025297965182,53.23740785076571,49.64625286144933,0.91793665247158,-0.02568153403876572,13.575343395202054,21.786462789483465,67.79767828113233,0.8999996185302734,-2.9667600644461274,-0.1639999389648441,-1.9232989468202213,1.595299068890533,-1.0436494428925336,0.7156495649628454,-0.5551199736524524,16.363658432125288,-50.130580898743275,0.8796495039276889,10,0.7549996376037598,6.164999961853027,18.520000457763672,22.0,3.060000419616699,1,0.2912332177942021,1.5573736148285264,13.869999885559082,1.8510654271600517,14.31999969482422,-1.1369841180674074,13.770000457763672,0.2912332177942021
2606,2001-10-24,13.1899995803833,13.600000381469727,12.920000076293945,13.600000381469727,2569000.0,-0.02005946931637914,2.317068178276272,0.6949164322891389,47.145483824680575,52.02895352494435,1.2224279590326201,0.3355562549890774,13.398681599581455,21.766082927016363,66.58457766863796,0.6800003051757812,-2.326056257746332,-0.48100037574767995,-2.13267781285251,1.17067706135715,-1.306839094300095,0.344838342804735,2.0500001907348633,16.770159109635234,-46.1332706488527,0.8258387185524154,10,0.8900003433227539,5.3600006103515625,17.657501220703125,21.3100004196167,3.330000877380371,2,0.28203187152191744,1.278482907478989,13.460000038146973,1.5573736148285264,13.869999885559082,1.8510654271600517,14.31999969482422,0.28203187152191744
2607,2001-10-25,13.109999656677244,13.359999656677244,12.75,12.949999809265135,4463200.0,-0.006065195318507466,-1.1785722800671734,-0.3902427677900618,45.167281237181676,54.425620879932694,1.1734310557949197,0.4288816540498832,13.032196580640017,21.565701743838233,65.32125168875831,0.6099996566772443,-1.735748296228678,-0.555500268936159,-2.2142187217340847,1.1032181838617667,-1.3848594953351228,0.27385895746280475,2.0836001205444354,20.22470284736107,-38.28663459441891,0.8293592263989632,10,0.8850002288818377,5.440000534057619,15.622500419616701,20.140000343322754,2.960000038146978,3,0.3302823028812967,2.317068178276272,13.1899995803833,1.278482907478989,13.460000038146973,1.5573736148285264,13.869999885559082,0.3302823028812967
2608,2001-10-26,14.640000343322756,14.720000267028807,13.350000381469727,13.5,6247000.0,0.11670486092394694,1.1076918223906589,7.125008940705254,60.18237209821394,58.39220263121724,-0.46679758062139953,-1.0095375817290595,11.064606588768884,19.747957937924227,63.56250836118841,1.6100006103515625,-1.095253799149548,0.8835003852844263,-0.7796012261742522,2.546601996743105,0.051949579555087055,1.7150511910137656,0.45585544281005674,95.9390907176521,37.37591519946234,0.8315508057293391,10,-0.6450004577636737,3.9099998474121076,13.795000076293944,18.609999656677246,1.9700002670288068,4,0.17281418535793347,-1.1785722800671734,13.109999656677244,2.317068178276272,13.1899995803833,1.278482907478989,13.460000038146973,0.17281418535793347
2609,2001-10-29,14.06999969482422,14.479999542236328,13.960000038146973,14.399999618530273,2719200.0,-0.03893446961280367,1.122447946874477,-0.2894735301080727,56.571429116385325,56.865417184442805,-0.02482110016489436,-0.2897887640340766,11.182339429448694,20.031484295602944,61.64229934964105,0.680000305175783,-0.5764616354354501,0.20899972915649556,-1.2319050621321015,1.6499045204450926,-0.5114526664878021,0.9294521248007932,0.9320218598632799,67.00505156860055,7.964219411122258,0.7204523956442981,10,-0.2749996185302752,4.480000495910643,14.140000343322752,19.18000030517578,2.9099998474121076,0,0.1940298224200092,1.1076918223906589,14.640000343322756,-1.1785722800671734,13.109999656677244,2.317068178276272,13.1899995803833,0.1940298224200092
2610,2001-10-30,13.739999771118164,14.149999618530273,13.600000381469727,14.09000015258789,2484000.0,-0.023454152868777278,1.3404257046040218,1.0606074617807761,49.62630647331073,55.754076792904186,0.1465815052663828,0.14615292798310975,11.062063997197239,20.075611484452658,59.76944384477112,0.5499992370605469,-0.03951774127721919,-0.1835001945495609,-1.4746731371856452,1.1076727480865234,-0.829086665867603,0.46208627676848124,1.171940921381836,50.25378867645034,-5.69090807980362,0.645586471318042,10,-0.004999637603759766,4.810000419616699,14.100000381469727,19.510000228881836,3.0400009155273438,1,0.16957787209020037,1.122447946874477,14.06999969482422,1.1076918223906589,14.640000343322756,-1.1785722800671734,13.109999656677244,0.16957787209020037
2611,2001-10-31,13.850000381469727,14.079999923706055,13.399999618530273,14.050000190734865,2306200.0,0.008005866971176223,4.230786159946301,0.5714274036653803,42.589438649740146,54.06688706291513,-0.04846722060199404,0.10036725816476988,10.4870126112532,19.71020819366062,58.125182713542124,0.6800003051757812,0.4840987424958385,-0.11099958419799805,-1.3437100398697606,1.1217108714737645,-0.7273548120338784,0.5053556436378823,0.9754626833302726,55.83757524707186,2.630240386005049,0.616355227835881,10,-0.11500024795532227,-0.25,13.859999656677246,19.399999618530273,2.6499996185302734,2,0.1927797835923677,1.3404257046040218,13.739999771118164,1.122447946874477,14.06999969482422,1.1076918223906589,14.640000343322756,0.1927797835923677
2612,2001-11-01,13.9399995803833,14.050000190734865,13.550000190734865,13.899999618530273,2166700.0,0.00649813692669543,2.846136352799152,-0.19999999999999823,40.353980299281595,50.76142985744447,-0.12495661949857784,0.047454912183223286,9.93567041720809,19.363854452339964,56.9616400268992,0.5,0.27029576487989004,-0.04300036430358922,-1.256626651795262,1.1706259231880836,-0.6498135080494265,0.5638127794422481,0.8024449618246976,43.0656385546195,-5.071659331489343,0.6068131437458366,11,-0.20499944686889648,-0.5199995040893555,8.470000267028809,14.3100004196167,0.8100004196166992,3,0.18507897812357244,4.230786159946301,13.850000381469727,1.3404257046040218,13.739999771118164,1.122447946874477,14.06999969482422,0.18507897812357244
2613,2001-11-02,13.539999961853027,13.989999771118164,13.359999656677244,13.949999809265135,1739900.0,-0.028694378089735517,1.5714302396643138,-10.250005960470117,38.70967689705111,48.17593071629009,0.17071719144388098,0.4641641699656063,9.886924650467417,19.536421387395393,55.76108009207985,0.6300001144409197,0.16213146367664777,-0.4384999752044685,-1.6582891494209946,0.7812891990120576,-1.0483945623127315,0.17139461190379457,1.1227467986666504,16.07145746143805,-26.293992552187667,0.6098945871082633,11,0.19500017166137695,-0.11999988555908203,8.539999961853027,14.4350004196167,0.39000034332275213,4,0.18685374742238547,2.846136352799152,13.9399995803833,4.230786159946301,13.850000381469727,1.3404257046040218,13.739999771118164,0.18685374742238547
2614,2001-11-05,13.779999732971193,14.029999732971193,13.350000381469727,13.640000343322756,3609700.0,0.017725241639167555,1.1250000000000056,-0.34146205305222566,41.243856721585956,46.843313924159006,-0.09319178274332351,0.27612566709890096,9.19558467074476,19.051789079235164,54.477280269465744,0.6799993515014666,0.11042923029719276,-0.22250018119811799,-1.404378898595958,0.959378536199722,-0.813439539897038,0.368439177500802,0.806237157127697,53.74997019764941,15.733992086183783,0.5909393586989201,11,-0.044999599456788886,-0.35999965667724787,8.217500209808348,13.099999427795408,0.6100006103515625,0,0.20537016924674312,1.5714302396643138,13.539999961853027,2.846136352799152,13.9399995803833,4.230786159946301,13.850000381469727,0.20537016924674312
2615,2001-11-06,13.460000038146973,13.890000343322756,12.90999984741211,13.890000343322756,2754800.0,-0.023222039261623695,3.558138606483177,-3.071444141689386,42.42424388379944,46.31873170850554,0.25346216669193034,0.6540753914609478,9.033811568267723,19.10476900145916,53.16307235093032,0.9800004959106463,-0.08333111782703462,-0.5579998970031745,-1.700271091269629,0.58427129726328,-1.129135494136401,0.01313570013005183,1.0527873763479612,47.008560245314364,8.46038332012295,0.571135597133227,11,0.27500009536743164,-0.039999961853027344,7.804999828338623,12.295000553131104,1.0500001907348633,1,0.2615155641986129,1.1250000000000056,13.779999732971193,1.5714302396643138,13.539999961853027,2.846136352799152,13.9399995803833,0.2615155641986129
2616,2001-11-07,12.949999809265135,13.9399995803833,12.329999923706055,13.600000381469727,6545100.0,-0.03789006147373308,1.4210539901979413,1.511628164865774,43.00340702610644,46.0783012406083,0.8111380865023801,1.1572511293801142,9.057785312472186,19.335366820593492,52.18637753687643,1.609999656677246,-0.20643940809430283,-1.0260001182556167,-2.2615338238761815,0.2095335873649482,-1.643766971065899,-0.4082332654453342,1.4922761086500014,36.046499378171035,-6.521771754091496,0.6177668528102823,11,0.5750002861022967,0.6700000762939471,8.310000419616701,12.534999847412115,1.6000003814697301,2,0.2957529678602915,3.558138606483177,13.460000038146973,1.1250000000000056,13.779999732971193,1.5714302396643138,13.539999961853027,0.2957529678602915
2617,2001-11-08,13.079999923706055,13.369999885559082,12.949999809265135,13.029999732971193,5781400.0,0.010038619023601036,-2.9999999999999494,-0.07692330264460696,38.60294439903975,43.68058705181116,0.7559290016392026,0.9466203637926398,8.410359618326662,18.940010485690323,52.16264845574052,0.4200000762939471,-0.23720230609247217,-0.8139999866485592,-2.0592757962615043,0.4312758229643858,-1.4366378914550317,-0.1913620818420867,1.2355394345565376,44.11765200869073,3.0077368796136668,0.6226379048064729,11,0.3249998092651367,0.7049999237060547,8.180000305175781,12.345000267028809,1.2300004959106445,3,0.26146789726623565,1.4210539901979413,12.949999809265135,3.558138606483177,13.460000038146973,1.1250000000000056,13.779999732971193,0.26146789726623565
2618,2001-11-09,13.869999885559082,14.1899995803833,13.210000038146973,13.350000381469727,3978200.0,0.060397550952675516,-1.4499982714657136,10.39995040912509,50.0,42.950428261101685,-0.17297177361590776,0.06878701539023702,7.0859715634072415,17.90172296932229,51.79796080071621,1.109999656677246,-0.18489811573225978,0.03399996757507395,-1.090715825432163,1.1587157605823108,-0.5283579289285445,0.5963578640786924,0.32640710663011774,82.79571215642723,39.00103254255398,0.562357896503618,11,-0.6100001335144043,-0.08500003814697266,7.390000343322754,11.555000305175781,0.8199996948242188,4,0.06344629572471305,-2.9999999999999494,13.079999923706055,1.4210539901979413,12.949999809265135,3.558138606483177,13.460000038146973,0.06344629572471305
2619,2001-11-12,14.119999885559082,14.25,13.5,13.800000190734865,2564000.0,0.018024513486859517,1.5862072367447473,0.615384615384612,55.87188388660575,43.64438130702335,-0.4639194601994383,-0.2532671838376839,6.283476767520305,17.37091318584512,51.389569114869126,0.75,-0.10018713733160389,0.3214999675750736,-0.7036630972540596,1.3466630324042068,-0.191081564839493,0.8340814999896402,-1.7899999618530273,93.22916097525116,44.065889732747756,0.5125815324145666,11,-0.8299999237060547,-0.33500003814697266,7.140000343322754,11.305000305175781,0.9700002670288086,0,-0.013456061042721457,-1.4499982714657136,13.869999885559082,-2.9999999999999494,13.079999923706055,1.4210539901979413,12.949999809265135,-0.013456061042721457
2620,2001-11-13,14.8100004196167,14.880000114440918,14.050000190734865,14.300000190734865,3666700.0,0.048866893742917084,1.5538474178885877,1.593752235176314,63.41060094104269,45.95784378383475,-1.1020735644374557,-0.99756367293317,5.0327724438499,16.407970585507698,50.60824807177915,0.8299999237060529,-0.22847269159013628,1.0135004997253425,-0.0031458715750734,2.0301468710257584,0.5051773140751354,1.5218236853755496,-2.4416004943847653,97.2549141337889,42.17677984847731,0.5083231856502076,11,-1.205000400543213,-1.0250005722045898,3.9749999046325684,10.614999771118164,-0.1900005340576172,1,-0.028359221093446352,1.5862072367447473,14.119999885559082,-1.4499982714657136,13.869999885559082,-2.9999999999999494,13.079999923706055,-0.028359221093446352
2621,2001-11-14,14.9399995803833,15.170000076293945,14.649999618530273,14.8100004196167,3681000.0,0.0087777958867854,-1.3111092273131861,0.2549002008325021,65.02462953903549,48.69902703269629,-1.1859071739222333,-1.1403490564905319,4.338144758307351,16.011157554522626,49.636376016828955,0.5200004577636719,-0.2901615435465619,1.1144996643066403,0.0016374195630817212,2.227361909050199,0.5580685419348601,1.6709307866784204,-2.471135647583008,89.63961854750265,28.907180193173204,0.5564311223717796,11,-1.1899995803833008,-1.1549997329711914,3.445000648498535,10.485000610351562,-0.6899995803833008,2,-0.02878175124355875,1.5538474178885877,14.8100004196167,1.5862072367447473,14.119999885559082,-1.4499982714657136,13.869999885559082,-0.02878175124355875
2622,2001-11-15,15.899999618530273,16.049999237060547,15.0,15.0,5818800.0,0.06425703247056869,-1.3333326269076144,6.923118681866867,61.41303793844615,51.221622703962396,-2.054718688069544,-2.0370327620582316,2.9078095064182286,14.787217252438293,48.188168480841604,1.109999656677246,-0.24120224611262664,1.967999744415284,0.5202195714173339,3.415779917413234,1.2441096579163098,2.691889830914258,-3.2690675171203623,94.71832180137041,36.851400847910554,0.7238900864989747,11,-1.7100000381469727,-1.7100000381469727,2.4850006103515625,9.52500057220459,-1.3899993896484375,3,-0.08490562642668775,-1.3111092273131861,14.9399995803833,1.5538474178885877,14.8100004196167,1.5862072367447473,14.119999885559082,-0.08490562642668775
2623,2001-11-16,16.950000762939453,17.489999771118164,15.779999732971193,16.0,8661600.0,0.06603780940884296,-1.460429413758424,1.0555568506693738,74.00000890096024,54.861195168337325,-2.872183601779996,-3.0355316059168445,1.3748252207768061,13.483727499343988,46.110349485475574,1.7100000381469709,-0.11435749084160918,2.886500835418701,0.9093545392870368,4.863647131550367,1.897927687352869,3.8750739834845334,-4.045543290677491,86.46618949485853,28.526024788876313,0.988573148065833,11,-2.0400009155273438,-2.0400009155273438,1.5699996948242188,8.47499942779541,-2.0500011444091797,4,-0.15575222563381919,-1.3333326269076144,15.899999618530273,-1.3111092273131861,14.9399995803833,1.5538474178885877,14.8100004196167,-0.15575222563381919
2624,2001-11-19,17.639999389648438,17.690000534057614,16.969999313354492,17.049999237060547,6223300.0,0.04070788174934137,1.0869526758071761,0.621052293434309,80.66038061209706,59.10965480481484,-3.304570992574895,-3.6138961357326433,0.23891108607740108,12.549662680243372,43.90203759724379,0.7399997711181605,0.05042956819030664,3.387999486923217,0.8493914209163016,5.9266075529301325,2.1186954539197593,4.657303519926675,-4.276987687500856,98.62634231612371,38.073362380061646,1.269304033003458,11,-2.6299991607666033,-2.6299991607666033,0.3300008773803711,7.785000801086426,-1.3899993896484375,0,-0.16723355506442172,-1.460429413758424,16.950000762939453,-1.3333326269076144,15.899999618530273,-1.3111092273131861,14.9399995803833,-0.16723355506442172
2625,2001-11-20,17.379999160766598,17.799999237060547,17.049999237060547,17.350000381469727,4105900.0,-0.014739242510088402,-1.3809483442425416,0.05084537548895399,77.11213279134532,62.899513223174715,-2.715618969298756,-3.2097260159974965,0.07882152652698693,12.554581496386387,41.51545460484824,0.75,0.2726163613367625,2.9319993019103965,0.06658603135791452,5.797412572462878,1.4992926666341546,4.364705937186638,-3.4977487987898126,86.66666262994939,24.463125854134013,1.4327066352762412,11,-2.004999637603756,-2.3149995803832972,0.6775012016296422,8.045001029968265,-0.759998321533196,1,-0.13176059371441884,1.0869526758071761,17.639999389648438,-1.460429413758424,16.950000762939453,-1.3333326269076144,15.899999618530273,-0.13176059371441884
2626,2001-11-21,16.90999984741211,17.389999389648438,16.510000228881836,17.379999160766598,2165700.0,-0.027042539473503546,2.5918349870183457,-15.667281281792174,71.55298215687404,66.56062852960073,-1.8157680878525202,-2.5789692429938302,0.13588529996133758,12.763378391786876,38.971215512932304,0.8799991607666016,0.4696444658167991,2.275999975204467,-0.7253077010629667,5.277307651471903,0.7753461370707484,3.7766538133381857,-2.4792646429235976,68.21429885163957,3.441649667410786,1.5006538381337178,11,-1.4050002098083496,-1.8450002670288086,1.1400001049041748,8.515000343322754,-0.5599994659423828,2,-0.13542282569585518,-1.3809483442425416,17.379999160766598,1.0869526758071761,17.639999389648438,-1.460429413758424,16.950000762939453,-0.13542282569585518
2627,2001-11-23,17.440000534057614,17.549999237060547,16.700000762939453,16.90999984741211,807500.0,0.031342441834889545,1.2666683620919854,-1.127662682872391,77.77778381560226,69.64704895355655,-1.8576103057815292,-2.917527652976446,-0.7936095346631653,11.960949425530163,36.19835353958006,0.8499984741210938,0.7150928019009175,2.5895006179809528,-0.5694763841067072,5.748477620068613,1.0100121169371228,4.168989119024783,-2.537568365009017,82.17827765431922,10.780725357408926,1.5794885010438302,11,-1.7900009155273402,-2.375000953674313,0.2399995326995885,7.98499965667725,-0.6499996185302663,4,-0.18291286905800475,2.5918349870183457,16.90999984741211,-1.3809483442425416,17.379999160766598,1.0869526758071761,17.639999389648438,-0.18291286905800475
2628,2001-11-26,17.170000076293945,17.350000381469727,16.84000015258789,17.190000534057614,2641500.0,-0.015481677149974837,2.0,-0.03773666387161836,74.04255497594103,71.66601240792713,-1.196055335364255,-2.580575013277624,-0.9157793659286284,11.928318993706128,34.57085834496579,0.600000381469723,1.016190385207885,2.1930001735687252,-1.1289086171035052,5.5149089642409574,0.5320457782326073,3.8539545689048413,-1.8619085177236752,51.16281820587848,-21.538944517938134,1.660954395336116,11,-1.2450003623962402,-2.1050004959106445,0.37999987602233887,8.255000114440918,-0.6700000762939453,0,-0.15492136491511632,1.2666683620919854,17.440000534057614,2.5918349870183457,16.90999984741211,-1.3809483442425416,17.379999160766598,-0.15492136491511632
2629,2001-11-27,16.799999237060547,17.049999237060547,16.600000381469727,16.950000762939453,2682300.0,-0.02154926252704248,1.571433242506812,7.499904634752429,73.52111669599999,72.78940304736685,-0.45362101362175267,-2.1034055305605026,-0.9019770779673557,12.004037150919114,32.927806712582544,0.5699996948242188,1.3577277619516028,1.6864993572235107,-1.702170709031023,5.0751694234780445,-0.007835675903756112,3.3808343903507776,-1.1430406035016372,22.480560553929955,-51.262378566079484,1.6943350331272664,11,-0.5749998092651367,-1.734999656677246,0.450000524520874,8.625000953674316,0.6500015258789062,1,-0.11309522052470711,2.0,17.170000076293945,1.2666683620919854,17.440000534057614,2.5918349870183457,16.90999984741211,-0.11309522052470711
2630,2001-11-28,16.069999694824222,16.780000686645508,16.0,16.549999237060547,5309300.0,-0.043452355677847665,-1.5161355819576814,3.1999643965210076,71.31147274009504,73.48794118081788,0.5295982782528945,-1.2542016904865712,-0.4550261183562938,12.420865472240525,31.239892905181865,0.7999992370605469,1.5744293122675774,0.8399998188018838,-2.509834340498088,4.189833978101856,-0.8349172608481013,2.5149168984518706,-0.113015376775083,4.516111566414141,-70.93850936112436,1.6749170796499862,11,0.32999992370605113,-1.0050001144409215,0.9000003337860072,9.234999656677243,1.7700004577636683,2,0.011201014847172175,1.571433242506812,16.799999237060547,2.0,17.170000076293945,1.2666683620919854,17.440000534057614,0.011201014847172175
2631,2001-11-29,16.520000457763672,17.0,15.859999656677244,15.899999618530273,2189800.0,0.02800253711793066,-2.257140288063814,-1.2916696469017572,72.51308867846481,74.72128015193107,0.365753009430243,-1.5746497065612353,-1.13774635147659,11.669585201293991,29.312246348515348,1.1400003433227557,1.7655897598972565,1.1565005779266357,-2.174529138824269,4.487530294677542,-0.5090142804488167,2.822015436302088,1.279998779296875,39.05331153613276,-38.6977793903233,1.6655148583754533,11,0.26999902725219727,-1.455000877380371,0.39999938011169434,8.65000057220459,1.25,3,0.006053291688786544,-1.5161355819576814,16.069999694824222,1.571433242506812,16.799999237060547,2.0,17.170000076293945,0.006053291688786544
2632,2001-11-30,16.520000457763672,16.75,16.100000381469727,16.520000457763672,2118300.0,0.0,1.8260909226610054,0.0,69.34306609991975,74.2038420629266,0.5173542683816663,-1.4455670486964323,-1.4126599765551084,11.38009649740156,27.280427376648763,0.6499996185302734,1.8650493437542153,1.0275005340576175,-2.2710852995751907,4.326086367690426,-0.6217923827587875,2.6767934508740225,1.2411987876892105,44.29533423068289,-31.461982931582504,1.649292916816404,11,0.3099989891052246,-1.455000877380371,-0.2050004005432129,8.65000057220459,0.779998779296875,4,-0.010290561233855966,-2.257140288063814,16.520000457763672,-1.5161355819576814,16.069999694824222,1.571433242506812,16.799999237060547,-0.010290561233855966
2633,2001-12-03,16.069999694824222,16.520000457763672,15.529999732971193,16.520000457763672,2694100.0,-0.02723975487107022,3.3999957614546608,-100.0,63.829781765563176,72.33377552442283,0.9268697972601707,-0.839340083561753,-1.2462133656489716,11.528985343897897,25.234700744050652,0.9900007247924787,1.9458766833634709,0.45099978446960876,-2.724047014552859,3.6260465834920765,-1.1365236150416251,2.0385231839808426,1.653175558853146,35.526324870516866,-36.45031650452149,1.5875233995112337,12,0.5949997901916468,-1.0050001144409215,0.20250034332275035,8.470000267028805,1.1300010681152308,0,0.044804059388689366,1.8260909226610054,16.520000457763672,-2.257140288063814,16.520000457763672,-1.5161355819576814,16.069999694824222,0.044804059388689366
2634,2001-12-04,16.610000610351562,16.620000839233402,15.770000457763672,16.0,1808400.0,0.03360304454151675,1.6984093344878133,-1.3555546136566037,63.04347495576131,70.77059132046905,0.2518872701112649,-1.218949874528219,-2.0967420929838063,10.675181936464497,23.08498159536956,0.8500003814697301,2.0145707310781624,0.8495006561279297,-2.231309074159089,3.9303103864149485,-0.6909042090155779,2.389905521271439,1.025447622497559,73.46943409495348,4.496571762149742,1.5404048651435092,12,-0.07000112533569336,-1.5450010299682617,-0.33750057220458984,7.359999656677246,-0.1800003051757848,1,-0.006622553058969083,3.3999957614546608,16.069999694824222,1.8260909226610054,16.520000457763672,-2.257140288063814,16.520000457763672,-0.006622553058969083
2635,2001-12-05,16.979999542236328,17.350000381469727,16.350000381469727,16.5,2772900.0,0.02227567238343009,-1.5641065769396298,0.786883708132176,64.28570951543614,69.9631165825315,-0.2020681989704265,-1.3826049358039683,-2.751969582321454,9.987951156864344,20.371738875736444,1.0,1.9158333438261081,1.043499612808228,-1.8822285602851423,3.9692277859015963,-0.41936447373845454,2.506363699354912,0.5712307506176764,79.67029080244326,12.7617442635664,1.4628640865466842,12,-0.440000057220459,-1.9149999618530273,-0.8074994087219238,6.9900007247924805,-0.7099990844726562,2,0.027679695722843567,1.6984093344878133,16.610000610351562,3.3999957614546608,16.069999694824222,1.8260909226610054,16.520000457763672,0.027679695722843567
2636,2001-12-06,16.780000686645508,17.040000915527347,16.5,16.979999542236328,1980300.0,-0.011778495935370281,2.374988824185007,-0.4166646798432794,56.89655894035144,67.64298048528141,-0.025087158907187046,-0.9285681903539018,-2.4585490301432493,9.888688613353203,17.284447139603103,0.5400009155273473,1.6882725587580385,0.6520007133483894,-1.9320931664074372,3.236094593104214,-0.6400462265295239,1.9440476532263027,0.690380383813185,68.68134660861479,5.07200246156475,1.2920469398779126,12,-0.34000062942504883,-1.715001106262207,-0.637500524520874,7.189999580383301,-0.5,3,0.06317040658919582,-1.5641065769396298,16.979999542236328,1.6984093344878133,16.610000610351562,3.3999957614546608,16.069999694824222,0.06317040658919582
2637,2001-12-07,16.5,17.0,16.350000381469727,16.799999237060547,2808300.0,-0.016686571822869367,-1.1666709052299633,1.500004768398867,45.98929844936991,64.52595198232906,0.12019149047598532,-0.39970570807169636,-2.1177249184201177,9.909629259571215,14.08171198516597,0.6499996185302734,1.4825903161579603,0.2010000228881843,-1.9502091985585146,2.3522092443348814,-0.8746045878351651,1.2766046336115338,0.8927658169591943,53.29669897804921,-7.114837246695821,1.0756046107233488,12,-0.059999942779541016,-1.4350004196166992,-2.8324997425079346,7.470000267028809,-0.4500007629394531,4,0.07696972471294972,2.374988824185007,16.780000686645508,-1.5641065769396298,16.979999542236328,1.6984093344878133,16.610000610351562,0.07696972471294972
2638,2001-12-10,14.75,15.010000228881836,14.5,15.0,6876200.0,-0.10606060606060608,2.7777730682829653,0.8333354526149817,28.335843102177165,59.50536602745986,1.6660134386974086,1.4963190527516197,-0.3130874120870555,11.400057737644918,12.208328757637398,2.0,1.2912841491357412,-1.592999982833863,-3.563424450480934,0.37742448481320956,-2.5782122166573984,-0.6077877490103276,2.568255173599674,8.77192865044729,-44.872196774112226,0.9852122338235361,12,1.1750001907348633,0.3149995803833008,-1.1724998950958252,9.220000267028809,0.6999998092651349,0,0.1728813042074948,-1.1666709052299633,16.5,2.374988824185007,16.780000686645508,-1.5641065769396298,16.979999542236328,0.1728813042074948
2639,2001-12-11,13.93000030517578,14.699999809265135,13.529999732971193,14.600000381469727,5460200.0,-0.0555931996490997,1.68965864994629,2.6800003051757884,26.141091536095914,54.486434782571074,2.2753703077659626,2.425722682261979,0.5802276866370075,11.959948248876328,10.515797327615179,1.2200002670288068,0.9633233259884975,-2.403499698638919,-4.420336867532866,-0.3866625297449726,-3.4119182830858907,-1.395081114191946,3.219159558007915,10.471217390023432,-37.38490375538557,1.008418584446973,12,1.5099997520446795,1.1349992752075213,-0.35250020027160467,10.03999996185303,1.5699996948242205,1,0.2347451820621056,2.7777730682829653,14.75,-1.1666709052299633,16.5,2.374988824185007,16.780000686645508,0.2347451820621056
2640,2001-12-12,14.390000343322756,14.56999969482422,13.380000114440918,13.989999771118164,8814200.0,0.033022256142812845,2.1315808296221466,-0.5970157114267262,32.54848514428147,50.045923278772925,1.7343908343209709,2.0370864464154135,0.18395855069120692,11.242587672068483,9.471692644263733,1.1899995803833026,0.6743455883839538,-1.9224996566772443,-4.0135116368981105,0.1685123235436219,-2.968005646787679,-0.8769936665668112,2.469626709443938,27.595628628879826,-16.954757629083954,1.0455059901104333,12,0.9749999046325666,0.6749992370605451,-0.8125002384185809,9.579999923706053,1.1599998474121094,2,0.14176510862973135,1.68965864994629,13.93000030517578,2.7777730682829653,14.75,-1.1666709052299633,16.5,0.14176510862973135
2641,2001-12-13,14.510000228881836,14.779999732971193,14.119999885559082,14.31999969482422,7599900.0,0.008339116240171807,-1.2372870397310376,0.47500065565014804,28.487520452878954,45.5064182068795,1.45197956612129,1.9849919192930585,0.11073281808594615,10.88550659328866,8.599819764548466,0.6599998474121112,0.3981791760147466,-1.7809998035430894,-3.9391947502372773,0.3771951431510985,-2.8600972768901833,-0.7019023301959955,2.00166413005228,31.215473761441785,-8.221003090286018,1.079097473347094,12,0.8550000190734863,0.5549993515014648,-0.9325001239776611,9.460000038146973,0.6399993896484375,3,0.12129567202753,2.1315808296221466,14.390000343322756,1.68965864994629,13.93000030517578,2.7777730682829653,14.75,0.12129567202753
2642,2001-12-14,14.550000190734865,14.729999542236328,14.029999732971193,14.199999809265135,3146900.0,0.0027567168312934154,-1.0289833839655735,1.8421020930583103,30.09118893459663,41.75768567010543,1.2327886453897552,1.938031583294185,0.10604103780486085,10.602259353762433,8.59035341941367,0.6999998092651349,0.17499738700388434,-1.673499870300292,-3.9635998444473213,0.6166001038467392,-2.8185498573738084,-0.5284498832267754,1.64849774374993,71.77914074535212,32.42865139732823,1.1450499870735156,12,0.8150000572204572,0.8249993324279767,-0.9775002002716082,9.420000076293944,0.9099998474121076,4,0.1189003761671612,-1.2372870397310376,14.510000228881836,2.1315808296221466,14.390000343322756,1.68965864994629,13.93000030517578,0.1189003761671612
2643,2001-12-17,14.3100004196167,14.550000190734865,14.109999656677244,14.550000190734865,2349600.0,-0.016494829413885026,2.666674613960191,-0.6857128843984482,30.697683014912045,38.16370878778885,1.3375338479248828,2.0765753369400244,0.3750972169707474,10.610475213995812,9.804164128039705,0.44000053405762074,-0.12405975003411207,-1.7814996242523193,-4.196228442076617,0.6332291935719763,-2.988864033164468,-0.5741352153401706,1.606647732863708,66.42861132720158,23.913770708289064,1.207364408912148,12,1.054999828338623,1.1949992179870605,-0.7150006294250488,9.65999984741211,1.0599994659423828,0,0.12159320520065053,-1.0289833839655735,14.550000190734865,-1.2372870397310376,14.510000228881836,2.1315808296221466,14.390000343322756,0.12159320520065053
2644,2001-12-18,14.6899995803833,14.949999809265135,14.130000114440918,14.210000038146973,3293400.0,0.026554797318222523,-1.562501490117535,-1.9999999999999851,38.68852259106141,35.31957690730277,0.7336971801076899,1.5433671275470289,0.039807679393216944,10.009246724201333,10.961578781695984,0.819999694824217,-0.38446775801509503,-1.2540004730224616,-3.6305559584958935,1.1225550124509702,-2.4422782157591776,-0.06572273028574571,0.9729837682931581,83.4394726483724,34.62604903972116,1.1882777427367155,12,0.5200009346008319,0.9000000953674316,-1.1674997806549072,9.280000686645508,0.3900003433227539,1,0.05173589180334104,2.666674613960191,14.3100004196167,-1.0289833839655735,14.550000190734865,-1.2372870397310376,14.510000228881836,0.05173589180334104
2645,2001-12-19,15.09000015258789,15.600000381469727,14.359999656677244,14.649999618530273,4711700.0,0.02722944749016487,-1.4313728790105678,0.916668653490054,38.181814169363754,33.240160821637474,0.04180223546588202,1.0150513153366987,-0.3050777058369949,9.38889518819417,11.832153965179938,1.2400007247924822,-0.573575064070365,-0.7394999504089359,-3.0443275386711086,1.565327637853235,-1.8919137445400231,0.41291384372214956,-1.7100000381469727,67.51592240617393,16.74632890664853,1.1524137941310857,12,0.09999990463256836,0.4999995231628418,-1.5525002479553223,8.880000114440918,-0.6900005340576172,2,0.027170301077948933,-1.562501490117535,14.6899995803833,2.666674613960191,14.3100004196167,-1.0289833839655735,14.550000190734865,0.027170301077948933
2646,2001-12-20,14.619999885559082,14.979999542236328,14.350000381469727,14.649999618530273,2935900.0,-0.03114647198649667,-1.210528253082299,-0.06818112854213718,35.429442356453364,32.06684347798008,0.1935372653755092,1.3752013466258735,0.19508037918942556,9.63437276154507,12.593974253782225,0.7399997711181641,-0.8213175977157317,-1.095000219345092,-3.4013438552284967,1.2113434165383126,-2.2481720372867926,0.05817159859661025,-1.1955997657775885,37.57961203086981,-13.430237205167927,1.1531718179417023,12,-0.12999963760375977,0.9699997901916504,-0.9249999523162842,9.350000381469727,-0.7699995040893555,3,0.0636115124798593,-1.4313728790105678,15.09000015258789,-1.562501490117535,14.6899995803833,2.666674613960191,14.3100004196167,0.0636115124798593
2647,2001-12-21,14.25,14.43000030517578,14.15999984741211,14.25,5682200.0,-0.02530778990802518,-1.9999999999999802,-0.0,35.86956457353865,32.90392364146469,0.23558470977082457,1.57469629004083,0.5615791641661367,9.78899113637086,13.589859418028482,0.46000003814697266,-1.1443979537348845,-1.3055000782012947,-3.549936157821506,0.9389360014189183,-2.427718118011402,-0.18328203839118729,-0.7820878749847413,9.395991625591593,-41.77248761398573,1.1222180398101065,12,0.24000024795532227,1.3399996757507324,-0.4825000762939453,9.720000267028809,-0.6999998092651349,4,0.06315786796703682,-1.210528253082299,14.619999885559082,-1.4313728790105678,15.09000015258789,-1.562501490117535,14.6899995803833,0.06315786796703682
2648,2001-12-24,14.510000228881836,14.649999618530273,14.25,14.270000457763672,870600.0,0.01824563009697089,-1.8571331257961459,100.0,32.954536658107344,33.66097309946596,-0.06933050699843513,1.1649240735174775,0.29103313664406016,9.261839801672934,14.546593450478792,0.39999961853027344,-1.400426124789103,-0.9124998569488518,-3.0675806579888665,1.2425809440911628,-1.9900402574688592,0.1650405435711555,-0.9994463387374886,25.850343225377852,-21.5678784539605,1.0775404005200075,12,-0.019999980926513672,1.0799994468688965,-0.32000064849853516,9.460000038146973,-1.2100000381469709,0,0.06547207403719968,-1.9999999999999802,14.25,-1.210528253082299,14.619999885559082,-1.4313728790105678,15.09000015258789,0.06547207403719968
2649,2001-12-26,14.899999618530273,15.100000381469727,14.510000228881836,14.600000381469727,1653400.0,0.02687797267378067,-1.4583363135684142,1.2499980131766126,33.171517290058134,33.73019889344114,-0.343375177185381,0.6590741733079533,-0.10003959372917492,8.599774119782136,15.163851479480734,0.5900001525878906,-1.5654213152910934,-0.42750048637390137,-2.4925365319098383,1.6375355591620355,-1.4600185091418716,0.6050175363940671,-1.3476567985594183,51.38885393556079,7.717752416857607,1.0325180227679687,12,-0.08499956130981445,0.690000057220459,0.010000228881835938,8.725001335144043,-2.6299991607666016,2,0.03154364289005063,-1.8571331257961459,14.510000228881836,-1.9999999999999802,14.25,-1.210528253082299,14.619999885559082,0.03154364289005063
2650,2001-12-27,16.25,16.290000915527347,14.619999885559082,14.619999885559082,4098300.0,0.09060405476727729,-1.0490808745017388,5.433347532520377,46.38471560598913,35.71877613267561,-1.566525060881819,-0.7133219998081195,-1.434803581068394,6.971299256034538,15.335831739708821,1.6700010299682653,-1.4211593151206046,0.9134998798370368,-1.1666750262402594,2.993674785914335,-0.1265875732016113,1.953587332875685,-2.656704028799167,98.12202368692977,55.234552339653476,1.0400874530386488,12,-1.0899996757507289,-0.6600003242492676,-1.2399997711181658,6.275000572204586,-4.729999542236328,3,-0.072000004695012,-1.4583363135684142,14.899999618530273,-1.8571331257961459,14.510000228881836,-1.9999999999999802,14.25,-0.072000004695012
2651,2001-12-28,16.620000839233402,16.889999389648438,16.15999984741211,16.299999237060547,2863200.0,0.022769282414363268,-1.433330260384712,0.19631998754958008,50.808630983824315,38.02071413814535,-1.794452392255053,-1.1335654231415937,-1.7691578379475779,6.312887367912904,15.913153065903535,0.7299995422363281,-1.1576656767246511,1.2785006999969522,-0.8140956390964469,3.371097039090351,0.23220253045025174,2.324798869543651,-2.918836670259509,90.10994154988535,46.5340645517916,1.046298169546699,12,-1.1200013160705602,-1.1550011634826696,-1.4000012874603307,5.880000114440914,-6.7200012207031286,4,-0.1335740739231832,-1.0490808745017388,16.25,-1.4583363135684142,14.899999618530273,-1.8571331257961459,14.510000228881836,-0.1335740739231832
2652,2001-12-31,16.350000381469727,17.0,16.25,16.5,2677700.0,-0.016245514087238067,-3.2857096146615006,-0.46874646099193035,63.46801546814645,41.66186218850473,-1.3882610308851522,-0.9243456396888199,-1.446892923807514,6.289659381083183,16.553493947192376,0.75,-0.9756828412270409,1.0170002460479743,-1.0567363798145486,3.0907368719104973,-0.019868066883287128,2.053868558979236,-2.4575060992553617,76.36365023526278,27.212740054780838,1.0368683129312617,12,-0.7850003242492676,-0.8850007057189941,-1.0650007724761963,5.699999809265137,-6.070000648498533,0,-0.1529051952092536,-1.433330260384712,16.620000839233402,-1.0490808745017388,16.25,-1.4583363135684142,14.899999618530273,-0.1529051952092536
2653,2002-01-02,16.790000915527347,16.790000915527347,15.5,15.5,2357100.0,0.026911347020902587,-1.0000000000000056,-8.600027974517781,75.71942359664112,45.776406744680244,-1.608644439121079,-1.3783062595732343,-1.8461694089778664,5.554894375450839,16.46285763035086,1.2900009155273473,-0.7516629594777342,1.4210007190704381,-0.730159795317121,3.5721612334579973,0.34542046187665676,2.4965809762642177,-2.648906175890131,91.5663010531784,35.97264708417269,1.0755802571937798,1,-1.2100009918212926,-1.425000667572025,-1.4325013160705602,4.519999504089352,-6.780000686645511,2,-0.1929720397928113,-3.2857096146615006,16.350000381469727,-1.433330260384712,16.620000839233402,-1.0490808745017388,16.25,-0.1929720397928113
2654,2002-01-03,16.5,16.950000762939453,16.260000228881836,16.600000381469727,2781300.0,-0.01727223941120548,-1.3793124993834,-0.07751962054139071,69.57327250108673,49.26434655931613,-1.1565142613134398,-1.1562504140660614,-1.5034675805243687,5.564772267339357,16.527644773369985,0.6900005340576172,-0.5408959681552581,1.1364998340606682,-1.0018250600291267,3.274824728150463,0.06733738701576897,2.2056622811055657,-2.130192839533761,78.9915976488323,19.036135123493807,1.0691624470448975,1,-0.9200000762939453,-1.1349997520446777,-1.005000352859497,4.550000190734863,-6.0699996948242205,3,-0.1939393823797051,-1.0000000000000056,16.790000915527347,-3.2857096146615006,16.350000381469727,-1.433330260384712,16.620000839233402,-0.1939393823797051
2655,2002-01-04,17.450000762939453,17.5,16.559999465942386,16.649999618530273,3103000.0,0.057575803814512216,1.08889096107099,-7.9999809265864315,73.63343292223135,53.50923439995813,-1.9406208352528473,-2.181058472548788,-2.3754242172799476,4.333656326783679,17.52915032157336,1.0,-0.2784029491431692,2.0630005359649655,-0.1588255444704778,4.284826616400409,0.9520874957472429,3.173913576182686,-2.869778175310513,97.50003814697266,32.50840789567735,1.1109130402177214,1,-1.6200008392333984,-2.010000705718994,-1.8050012588500977,2.9999990463256836,-7.30000114440918,4,-0.29684814204576626,-1.3793124993834,16.5,-1.0000000000000056,16.790000915527347,-3.2857096146615006,16.350000381469727,-0.29684814204576626
2656,2002-01-07,17.84000015258789,17.8799991607666,17.25,17.700000762939453,2455000.0,0.022349534246251856,4.727332628184009,0.17499898672248831,75.03804171982387,57.86128741621205,-2.0403988327441116,-2.622005204410172,-2.672534299491538,3.695326993405004,18.694794554212958,0.6299991607666016,-0.08303743140027109,2.399999952316284,-0.004776272599269049,4.804776177231835,1.1976118398585065,3.6023880647740594,-2.967799823721844,98.31936881163323,32.7741116634467,1.2023881124577758,1,-1.7750005722045898,-2.210000514984131,-2.1075005531311035,1.9499998092651367,-7.829999923706055,0,-0.3542600695497995,1.08889096107099,17.450000762939453,-1.3793124993834,16.5,-1.0000000000000056,16.790000915527347,-0.3542600695497995
2657,2002-01-08,17.770000457763672,17.920000076293945,17.510000228881836,17.84000015258789,2562900.0,-0.003923749676317367,2.5652231602341895,-0.5,77.03123982530475,62.75869887923398,-1.5852876920187917,-2.584490013831047,-2.505964492275755,3.5191780877713015,19.78777176137017,0.4099998474121094,0.1014584354578556,2.266500234603882,-0.31658901555941554,4.849589484767179,0.9749556095222331,3.5580448596855305,-2.536864269069559,93.80166885118504,27.196291048872666,1.2915446250816487,1,-1.5550003051757812,-2.1200003623962402,-1.842500925064087,1.8549995422363281,-8.270000457763672,1,-0.4428812963701987,4.727332628184009,17.84000015258789,1.08889096107099,17.450000762939453,-1.3793124993834,16.5,-0.4428812963701987
2658,2002-01-09,17.299999237060547,17.850000381469727,17.170000076293945,17.770000457763672,2056500.0,-0.02644913948202976,1.158727467590266,6.71433242506812,70.10784153382458,66.86273490631913,-0.7575723576574589,-2.0170702954465405,-1.9921875893262389,3.7379584302356434,19.283965901495165,0.6800003051757812,0.3584151720861559,1.6689990520477291,-1.0075338257494089,4.345531929844867,0.33073261314915925,3.0072654909462972,-1.6907021041024581,62.65054842023261,-1.7500229862657761,1.3382664388985688,1,-1.0299992561340332,-1.6499991416931152,-1.3524997234344482,1.2500009536743164,-10.299999237060547,2,-0.4057803360505885,2.5652231602341895,17.770000457763672,4.727332628184009,17.84000015258789,1.08889096107099,17.450000762939453,-0.4057803360505885
2659,2002-01-10,17.200000762939453,17.579999923706055,16.649999618530273,16.649999618530273,3469200.0,-0.005780258874628963,-2.381812254862862,-1.1702121615479515,67.04361694784895,69.15816838874801,-0.331912822184826,-1.749213788451307,-1.8302972282941496,3.5840830908661587,17.93958926301039,0.9300003051757812,0.6609670922148521,1.4055005550384525,-1.2327564948377834,4.043757604914688,0.08637203010033545,2.7246290799765696,-1.267205217914345,47.05889777737872,-16.247514694761577,1.3191285249381177,1,-0.49000072479248047,-1.5500006675720215,-1.3350012302398682,1.3499994277954102,-12.450000762939453,3,-0.4180232683215799,1.158727467590266,17.299999237060547,2.5652231602341895,17.770000457763672,4.727332628184009,17.84000015258789,-0.4180232683215799
2660,2002-01-11,16.430000305175778,17.200000762939453,16.379999160766598,17.110000610351562,3255200.0,-0.0447674664888843,-1.1025612183515572,-1.2363616186767254,63.944527623554706,70.61771245982916,0.5211056441907687,-0.8627807087321351,-0.995437768076286,4.100659422335557,16.333803177954,0.8200016021728551,0.969740616133663,0.5335000991821257,-2.032884281620067,3.09988447998432,-0.7496920912189715,1.816692289583223,-0.21899612577303174,3.2468256288053983,-60.69842407384283,1.283192190401097,1,0.27999973297119496,-0.7800002098083461,-0.6275007724761927,2.1199998855590856,-12.180000305175778,4,-0.3651856292485812,-2.381812254862862,17.200000762939453,1.158727467590266,17.299999237060547,2.5652231602341895,17.770000457763672,-0.3651856292485812
2661,2002-01-14,16.270000457763672,16.700000762939453,16.079999923706055,16.600000381469727,2434300.0,-0.009738274159477811,1.3396227773119376,0.48529378765609144,66.08279954928273,70.90824402439985,0.6998316052744116,-0.5946536534897149,-0.7746470692848426,4.0003788537497265,14.891890529700428,0.6200008392333984,1.2689557652292933,0.285500240325927,-2.2001343588894606,2.7711348395413147,-0.9573170592817668,1.5283175399336208,1.6499996185302734,10.326115125066083,-58.01926111529448,1.242817299607694,1,0.4399995803833008,-0.6200003623962402,-0.4675009250640869,2.2799997329711914,-12.160000324249268,0,-0.37615246877962283,-1.1025612183515572,16.430000305175778,-2.381812254862862,17.200000762939453,1.158727467590266,17.299999237060547,-0.37615246877962283
2662,2002-01-15,16.280000686645508,16.600000381469727,16.129999160766598,16.549999237060547,2317100.0,0.0006146422003980856,1.5405413764840103,0.8181776146576887,64.67661439753427,69.6812652244991,0.758636430281733,-0.49371419747432554,-0.7253882546615369,3.7335814141821864,13.313523333501509,0.47000122070312855,1.3869821451720536,0.20900044441223287,-2.185167341062691,2.6031682298871583,-0.9880834483252308,1.4060843371496947,1.6031993865966783,11.299475209862175,-59.84268000285527,1.1970838927374625,1,0.7199993133544922,-0.6300005912780762,-0.5275008678436279,2.2699995040893555,-12.15000057220459,1,-0.38513514700935836,1.3396227773119376,16.270000457763672,-1.1025612183515572,16.430000305175778,-2.381812254862862,17.200000762939453,-0.38513514700935836
2663,2002-01-16,16.049999237060547,16.450000762939453,15.949999809265135,16.030000686645508,1401800.0,-0.014127852572735522,-4.555556732929169,-0.07406910290554335,59.79555968290595,68.59485268914567,0.9751803604538338,-0.13351817011371736,-0.4246834492628313,3.7160939125468317,11.718042250216264,0.5000009536743182,1.4363114361085358,-0.10800094604492116,-2.3546418515328646,2.1386399594430223,-1.231321398788893,1.0153195066990506,1.7971368331909154,6.134933789848913,-64.7172828675621,1.1233204527439722,1,0.8850007057189941,-0.39999914169311523,-0.297499418258667,-1.3499994277954102,-11.199999332427979,2,-0.40809966033743794,1.5405413764840103,16.280000686645508,1.3396227773119376,16.270000457763672,-1.1025612183515572,16.430000305175778,-0.40809966033743794
2664,2002-01-17,15.449999809265135,15.960000038146973,15.300000190734865,15.800000190734865,3069200.0,-0.03738314369573126,-1.0307699530792018,-17.501287553648247,42.18750378349523,65.10086056261945,1.576343308890264,0.5547818775172662,0.2327679449231237,4.064518905798215,10.767103958018529,0.7499990463256818,1.4003260669317843,-0.746000385284427,-2.912369488980188,1.4203687184113338,-1.8291849371323057,0.3371841665634534,2.321250810546873,7.8947143871764185,-57.04983870978397,1.0831845518478802,1,1.1600003242492694,0.2000002861022967,0.04500007629394709,-0.7499999999999982,-10.439999580383299,3,-0.5469255607497028,-4.555556732929169,16.049999237060547,1.5405413764840103,16.280000686645508,1.3396227773119376,16.270000457763672,-0.5469255607497028
2665,2002-01-18,15.5,15.65999984741211,15.350000381469727,15.449999809265135,2467200.0,0.0032362583399438982,-1.480005188008072,-0.14285753211154525,38.33333200878651,61.0225594836153,1.3640957776244704,0.5660968396932873,0.25230138716757367,3.7520587209136806,10.518752330460432,0.3099994659423828,1.2498138499219458,-0.7165001869201646,-2.8462524274216854,1.4132520535813562,-1.7813763071709232,0.3483759333305958,2.1229755940673805,14.285694822980979,-45.514437575108126,1.06487612025076,1,1.1100001335144043,0.15000009536743164,-0.24750018119812012,-0.8000001907348633,-10.510000228881836,4,-0.6935483870967742,-1.0307699530792018,15.449999809265135,-4.555556732929169,16.049999237060547,1.5405413764840103,16.280000686645508,-0.6935483870967742
2666,2002-01-22,15.550000190734865,15.739999771118164,15.109999656677244,15.350000381469727,2167700.0,0.0032258187570881613,1.1724180455232371,3.9999809265863244,41.26637877380467,57.04868603344862,1.0673404576858463,0.6211910967134013,0.2902908160194304,3.4429729222865273,10.332531671204217,0.6300001144409197,1.1622588378527379,-0.7130000114440893,-2.7338089105792616,1.3078088876910847,-1.7234044610116772,0.2974044381234986,1.9335968791325637,29.53022282045542,-27.010866687540208,1.010404449567587,1,0.9299998283386213,0.4249997138977033,-0.33500027656555353,-0.8500003814697283,-10.390000343322757,1,-0.7266881062463091,-1.480005188008072,15.5,-1.0307699530792018,15.449999809265135,-4.555556732929169,16.049999237060547,-0.7266881062463091
2667,2002-01-23,15.149999618530273,15.729999542236328,15.119999885559082,15.550000190734865,2462200.0,-0.02572350915101107,-1.6521722003959822,-2.0000047683761206,31.938322937449513,52.80762841162917,1.1807821177179854,1.1510915732020273,0.7712561881283992,3.5675949535481735,9.971043442106312,0.6099996566772461,0.9315686001094203,-1.1580005645751967,-3.0242394730683806,0.7082383439179889,-2.0911200188217904,-0.2248811103286048,2.143709658281942,2.98506931569667,-47.09624001274816,0.9331194542465925,1,1.195000171661377,0.8250002861022949,0.06500029563903809,-0.4499998092651367,-10.15999984741211,2,-0.7287128556434168,1.1724180455232371,15.550000190734865,-1.480005188008072,15.5,-1.0307699530792018,15.449999809265135,-0.7287128556434168
2668,2002-01-24,15.460000038146973,15.640000343322756,15.199999809265135,15.199999809265135,1065800.0,0.02046207441731762,-2.3846165132230306,-0.6499996423726445,38.59649746554907,49.646837358040294,0.6507646276552066,0.9654089663542678,0.5220241627204327,2.973558708891211,9.856395842189022,0.49000072479248225,0.6369326339024823,-0.8955001354217522,-2.6113520386469347,0.8203517678034302,-1.7534260870343417,-0.037574183809161,1.6590124690544457,41.17649698751261,-5.031071812420862,0.8579259516125911,1,0.695000171661377,0.554999828338623,-0.09000015258789062,-0.5600004196166992,-10.309999942779541,3,-0.732858984201145,-1.6521722003959822,15.149999618530273,1.1724180455232371,15.550000190734865,-1.480005188008072,15.5,-0.732858984201145
2669,2002-01-25,15.369999885559082,15.600000381469727,15.210000038146973,15.460000038146973,678800.0,-0.005821484629095597,1.1081051823060308,-0.34615412830576003,21.891893076147298,44.974322408328355,0.5072198544262552,1.1514617952758215,0.6649403322538134,2.771166264115898,10.262038440927912,0.3900003433227539,0.31055778659936806,-1.009000301361084,-2.6522567454511368,0.6342561427289688,-1.8306285234061122,-0.1873720793160576,1.5882915936004025,41.26987010352679,1.4864060700354642,0.8216282220450264,1,0.5350003242492676,0.6550002098083496,0.06500005722045898,-0.30500030517578125,-9.420000076293945,4,-0.6844502315716088,-2.3846165132230306,15.460000038146973,-1.6521722003959822,15.149999618530273,1.1724180455232371,15.550000190734865,-0.6844502315716088
2670,2002-01-28,15.079999923706055,15.699999809265135,14.989999771118164,15.380000114440918,1243900.0,-0.018867922186876385,-1.9583304358883096,3.333329801212224,11.666687859415845,38.92808777612093,0.6544009984352588,1.4222326252884123,0.9833333170223355,2.7617238298146063,10.720757337675133,0.7100000381469709,0.0415835979329362,-1.2405002593994148,-2.9833775777038305,0.5023770589050027,-2.1119389185516226,-0.3690616002472069,1.7304282096548498,12.000020345052082,-19.537208066857854,0.8714386591522085,1,0.7150001525878906,0.9600000381469727,0.32000017166137695,-0.015000343322753906,-8.679999828338623,0,-0.6677718664304488,1.1081051823060308,15.369999885559082,-2.3846165132230306,15.460000038146973,-1.6521722003959822,15.149999618530273,-0.6677718664304488
2671,2002-01-29,14.399999618530273,15.399999618530273,14.380000114440918,15.399999618530273,3018900.0,-0.045092858661544666,1.039999008178711,3.333331214058422,9.976264625638976,32.85027113479923,1.1636123727217829,2.031546884784369,1.6802194820942518,3.1383213082168204,10.915976244591958,1.0199995040893555,-0.22782951067911306,-1.8095005035400398,-3.744273869903587,0.12527286282350936,-2.7768871867218152,-0.8421138203582661,2.228385678606358,1.4814453752780667,-21.263527477649813,0.9673866831817745,1,1.015000820159912,1.640000343322754,0.9900002479553223,0.6649999618530273,-7.159999847412109,1,-0.6534722289369432,-1.9583304358883096,15.079999923706055,1.1081051823060308,15.369999885559082,-2.3846165132230306,15.460000038146973,-0.6534722289369432
2672,2002-01-30,13.850000381469727,14.56999969482422,13.390000343322756,14.420000076293945,4938800.0,-0.03819439247434386,1.712645517725199,0.5699996948242188,9.790231709464237,27.294123582194594,1.4892804903547887,2.5135186675246715,2.210113284230186,3.4255826896663955,11.329292093247597,1.1799993515014648,-0.4553332434896902,-2.2344997406005866,-4.435738702934206,-0.033260778266967606,-3.335119221767396,-1.1338802594337771,2.50857869374342,19.91342616866411,2.1246896456590676,1.1006194811668093,1,0.8249998092651367,1.804999828338623,1.1899995803833008,1.2149991989135742,-5.560000419616699,2,-0.6274368443833542,1.039999008178711,14.399999618530273,-1.9583304358883096,15.079999923706055,1.1081051823060308,15.369999885559082,-0.6274368443833542
2673,2002-01-31,13.550000190734865,13.899999618530273,13.3100004196167,13.890000343322756,3558100.0,-0.02166066299436642,2.277785136402442,0.5964918151276252,9.354137722809796,23.645971797673987,1.561579000476046,2.6965963639863,2.452257627051628,3.4509286532329693,12.584560508590483,0.5899991989135742,-0.710598544073914,-2.3724998950958227,-4.818419371400536,0.07341958120889025,-3.595459633248181,-1.1495401569434662,2.392977862013627,10.041833991994004,-3.8773530029296026,1.2229597381523565,1,0.9749999046325666,2.065000057220457,1.4899997711181623,1.5149993896484357,-4.539999961853029,3,-0.631734339418667,1.712645517725199,13.850000381469727,1.039999008178711,14.399999618530273,-1.9583304358883096,15.079999923706055,-0.631734339418667
2674,2002-02-01,13.300000190734865,13.449999809265135,13.119999885559082,13.350000381469727,4720800.0,-0.018450184242133294,1.640009460485331,0.1470593185158538,10.579365237605387,20.562197711987196,1.6478143999330825,2.8401862181188715,2.618059773757045,3.441352579636243,13.814338905072521,0.430000305175783,-0.9785821025201766,-2.4624999046325673,-5.155531048027013,0.23053123876188053,-3.809015476329792,-1.1159843329353443,2.2217014407125397,6.976756220876966,-7.949861695672662,1.3465155716972237,2,1.129999637603758,2.2199997901916486,1.7399997711181623,1.7649993896484357,-4.510000228881838,4,-0.6127819532698158,2.277785136402442,13.550000190734865,1.712645517725199,13.850000381469727,1.039999008178711,14.399999618530273,-0.6127819532698158
2675,2002-02-04,12.270000457763672,13.18000030517578,11.899999618530273,13.06999969482422,4242900.0,-0.07744358783458649,1.5098041415626093,15.999923706346328,8.677703537460332,16.941233796837828,2.4266428666770814,3.6493180606607574,3.5585388560711237,4.221992813609219,14.912795025147357,1.4000005722045916,-1.239111112906798,-3.2334996223449703,-6.223210207498973,-0.2437890371909699,-4.728354914921972,-1.7386443297679701,2.8193948594238343,10.57145254952567,-4.73315160303118,1.4948552925770002,2,1.544999122619629,2.6399993896484375,2.932499408721924,2.794999122619629,-3.770000457763672,0,-0.5150774582489638,1.640009460485331,13.300000190734865,2.277785136402442,13.550000190734865,1.712645517725199,13.850000381469727,-0.5150774582489638
2676,2002-02-05,11.520000457763672,11.979999542236328,11.06999969482422,11.600000381469727,5865800.0,-0.061124692096115485,1.1666708295394381,0.09999999999999978,7.347682196171135,14.20894038114023,2.843940992234293,4.112408116560108,4.223609218777035,4.726278870035536,15.909156980444427,1.2000007629394513,-1.3731303261989094,-3.6674996376037594,-6.9400062067600174,-0.39499306844750137,-5.303752922181889,-2.0312463530256295,2.9315157196923884,12.857164655412895,-2.8320321441883642,1.6362532845781292,2,1.8649992942810059,2.97499942779541,3.85499954223633,3.544999122619629,-3.1200008392334,1,-0.44444445824181533,1.5098041415626093,12.270000457763672,1.640009460485331,13.300000190734865,2.277785136402442,13.550000190734865,-0.44444445824181533
2677,2002-02-06,9.899999618530273,11.5,9.899999618530273,10.75,6658900.0,-0.14062506726218327,-2.7647050903746258,10.625014901175405,5.88236340430754,10.57403659655784,4.068789579619203,5.388867608127828,5.721018683967383,6.0964749025795655,17.103378825342674,1.6200008392333984,-1.5516427042517797,-4.894000434875489,-8.707016340949146,-1.0809845288018316,-6.800508387912316,-2.987492481838661,3.875213262399418,0.0,-16.199718323591746,1.9065079530368283,2,2.9000000953674316,4.010000228881836,5.582499980926514,5.164999961853027,-2.03999948501587,2,-0.26868686362707206,1.1666708295394381,11.520000457763672,1.5098041415626093,12.270000457763672,1.640009460485331,13.300000190734865,-0.26868686362707206
2678,2002-02-07,10.279999732971193,10.380000114440918,9.890000343322754,9.949999809265137,6184600.0,0.03838385142254519,-1.1777822989119608,-0.38823503012487726,11.703713959951415,9.442016694758294,3.214805316163819,4.696787898127189,5.229019514900854,5.475604540881976,18.763501623754973,0.48999977111816406,-1.7711063307802863,-4.163000345230101,-8.284646062975552,-0.04135462748465102,-6.2238232041028265,-2.102177486357375,2.720170495478614,10.955040678501929,-6.035156372395273,2.060822858872725,2,2.515000343322752,3.6250004768371564,5.2350001335144025,4.784999847412108,-1.47999954223633,3,-0.19357974930053845,-2.7647050903746258,9.899999618530273,1.1666708295394381,11.520000457763672,1.5098041415626093,12.270000457763672,-0.19357974930053845
2679,2002-02-08,10.010000228881836,10.5,9.989999771118164,10.050000190734863,4409900.0,-0.026264543881590163,-11.749865891020063,-0.1212120336387012,10.616938238037108,9.325377847938435,2.9553143951528664,4.638321116533023,5.393501426513064,5.524669124530073,21.023177532066526,0.5100002288818359,-1.9419051339199687,-4.0734998226165775,-8.430187501209751,0.2831878559765961,-6.251843661913163,-1.8951559833199916,2.3681360225425614,3.6474129772176207,-13.11957691634218,2.1783438392965864,2,2.6349997520446777,3.8949999809265137,5.4624998569488525,5.054999351501465,-0.8400001525878924,4,-0.09990009761585239,-1.1777822989119608,10.279999732971193,-2.7647050903746258,9.899999618530273,1.1666708295394381,11.520000457763672,-0.09990009761585239
2680,2002-02-11,10.43000030517578,10.449999809265137,9.949999809265137,10.0,4219400.0,0.04195804862043051,1.1276626828723901,-10.750017881410441,15.122621839996071,9.897195316200333,2.0186259719000894,3.9481945559780325,4.894222318791238,4.928002766929181,23.698352811161367,0.5,-2.1916008361675026,-3.3534997463226333,-7.8538027236716434,1.146803231026377,-5.603651234997139,-1.1033482576481273,1.4505087646282888,25.83732865226594,10.243423741798068,2.250151488674505,2,1.7999997138977069,3.47499990463257,5.042499780654909,4.634999275207521,-1.329999923706053,0,-0.15723876273607762,-11.749865891020063,10.010000228881836,-1.1777822989119608,10.279999732971193,-2.7647050903746258,9.899999618530273,-0.15723876273607762
2681,2002-02-12,10.149999618530273,10.43000030517578,10.0,10.43000030517578,3034200.0,-0.026845702632104285,2.0714232191879063,-0.6511639254094129,15.373967073144968,10.517610356609305,1.8241991628617935,3.948640506961482,5.075548690588219,5.053143524717104,26.493179908200272,0.4300003051757795,-2.4091226287274736,-3.3275003910064704,-7.946622506964022,1.2916217249510815,-5.637061448985246,-1.0179393330276945,1.3324077059775323,16.149026748497075,-0.9968575427281223,2.309561057978776,2,1.7450003623962402,3.755000591278076,5.485000371932983,4.914999961853027,-0.9099998474121094,1,-0.16256154488104246,1.1276626828723901,10.43000030517578,-11.749865891020063,10.010000228881836,-1.1777822989119608,10.279999732971193,-0.16256154488104246
2682,2002-02-13,10.010000228881836,10.199999809265137,9.989999771118164,10.149999618530273,2949700.0,-0.013793043833504104,-1.3333298012122239,0.4999965940286542,11.347520128952993,10.739097290625216,1.5222974878279345,3.7890912034334896,5.113212509631834,5.017374837221702,29.44079010473024,0.21000003814697266,-2.5984737471060146,-3.153999757766723,-7.823075463136149,1.5150759476027051,-5.488537610451438,-0.819461905082008,1.1539256993889602,19.672123458681646,5.336026402551955,2.334537852684714,2,1.6599998474121094,3.8949999809265137,5.837499380111694,5.094999313354492,-1.260000228881836,2,-0.16083921813570312,2.0714232191879063,10.149999618530273,1.1276626828723901,10.43000030517578,-11.749865891020063,10.010000228881836,-0.16083921813570312
2683,2002-02-14,9.5,10.149999618530273,9.0,10.0,3801400.0,-0.050949072649402516,1.8750017881410486,3.571444141689373,10.709506855922285,10.753557470438203,1.5616095741512943,3.9876717125404824,5.527348072001724,5.347974625811947,32.51044050400752,1.1499996185302734,-2.7417417545907465,-3.336500024795532,-8.071633045885843,1.3986329962947792,-5.704066535340688,-0.9689335142503754,1.409140811281187,33.33333333333333,21.478683968168383,2.367566510545156,2,1.5900001525878906,3.9250001907348633,6.432500123977661,5.625,-0.5,3,-0.17263156489322073,-1.3333298012122239,10.010000228881836,2.0714232191879063,10.149999618530273,1.1276626828723901,10.43000030517578,-0.17263156489322073
2684,2002-02-15,7.0,9.109999656677246,5.8499999046325675,9.0,29962400.0,-0.26315789473684215,1.93693762194792,4.0,8.264464519769831,10.707642024028146,3.435225468923127,6.136797108059252,7.883048158404023,7.6386434162730765,35.402403302853024,3.6500000953674325,-2.9308394134595215,-5.414000034332275,-10.64882831849998,-0.17917175016457243,-8.031414176416128,-2.796585892248423,3.5273126490249496,25.000002591506366,12.619961087598213,2.6174141420838515,2,1.9149997234344482,4.7149999141693115,8.960000038146973,8.125,1.8000001907348633,4,0.25714288439069466,1.8750017881410486,9.5,-1.3333298012122239,10.010000228881836,2.0714232191879063,10.149999618530273,0.25714288439069466
2685,2002-02-19,4.75,7.389999866485597,4.400000095367432,6.5,21070900.0,-0.3214285714285714,-1.4408163297082035,0.875,7.11111280653212,10.681356536290478,5.035914638702764,7.947619162567083,9.947699900227125,9.677675477220015,38.54488107057518,2.989999771118165,-3.1782470314985964,-7.126500034332276,-13.171970801262258,-1.081029267402294,-10.149235417797266,-4.103764650867285,5.399999618530273,5.804309990955912,-7.625745432715617,3.022735383464991,2,3.200000047683716,6.050000429153442,11.430000066757202,10.375,4.350000381469727,1,0.9305263318513566,1.93693762194792,7.0,1.8750017881410486,9.5,-1.3333298012122239,10.010000228881836,0.9305263318513566
2686,2002-02-20,4.25,5.099999904632568,3.900000095367432,5.0,25251800.0,-0.10526315789473684,1.5263158951439888,0.42857142857142855,7.142858359278378,10.82141153128724,4.912854583466611,7.9660698694420375,10.259167666122874,10.15326405904299,41.64493932360087,1.1999998092651363,-3.4969273793393043,-7.0615000247955315,-13.740391422398375,-0.3826086271926892,-10.400945723596953,-3.72205432599411,4.859999656677246,5.555554294081528,-6.762988415211796,3.339445698801421,2,2.950000047683716,6.050000429153442,11.930000066757202,10.875,4.75,2,1.141176560345818,-1.4408163297082035,4.75,1.93693762194792,7.0,1.8750017881410486,9.5,1.141176560345818
2687,2002-02-21,4.110000133514403,4.920000076293945,4.0900001525878915,4.349999904632568,14883500.0,-0.03294114505543444,-4.928576537545884,0.3199996948242199,7.246378251319868,10.326152008105959,4.632307838256382,7.627646637079207,10.214148001612255,10.252302446894554,44.91252857672705,0.8299999237060538,-3.7329445206891982,-6.649499917030336,-13.800789768315319,0.5017899342546475,-10.225144842672826,-3.0738549913878446,3.95799961090088,3.3600008666992633,-8.864565559666815,3.5756449256424916,2,3.0899999141693124,6.140000104904176,12.069999933242798,11.014999866485596,4.950000286102296,3,1.2481750537601979,1.5263158951439888,4.25,-1.4408163297082035,4.75,1.93693762194792,7.0,1.2481750537601979
2688,2002-02-22,4.130000114440918,4.309999942779541,3.400000095367432,3.7100000381469727,15464400.0,0.004866175249832239,1.3333337408865984,-1.750001986823381,7.585570211203134,9.989333338457739,4.076919988566312,7.07821377823082,10.061962551211739,10.197428305851597,48.395667246118244,0.9099998474121089,-3.9041683240857203,-6.062999939918518,-13.438016377466337,1.3120164976293003,-9.750508158692426,-2.375491721144609,3.1043997001647954,12.784589757587153,-0.09950193449565958,3.687508218773909,2,2.794999837875366,5.795000314712524,12.194999933242798,10.994999885559082,4.670000076293945,4,1.1186440090896936,-4.928576537545884,4.110000133514403,1.5263158951439888,4.25,-1.4408163297082035,4.75,1.1186440090896936
2689,2002-02-25,4.849999904632568,4.900000095367432,3.7799999713897705,4.199999809265137,9816100.0,0.1743340848040431,1.9866650984032324,1.5476189935558875,14.666665637303964,9.938671538158616,2.8474388904162797,5.8285023337626,9.241853459445737,9.459799477200733,51.783699756817825,1.1200001239776611,-3.8777058967819222,-4.817000150680542,-12.137762604138114,2.503762302777031,-8.477381377409328,-1.156618923951756,1.6175199661254887,36.34084943465513,22.207334227055156,3.6603812267287865,2,2.065000295639037,4.830000162124634,11.442500114440918,10.275000095367432,4.110000133514404,0,0.8556701395815454,1.3333337408865984,4.130000114440918,-4.928576537545884,4.110000133514403,1.5263158951439888,4.25,0.8556701395815454
2690,2002-02-26,5.010000228881836,5.420000076293945,4.75,4.980000019073486,12535500.0,0.03298975822585892,-1.7346928051148058,0.04615416216422416,17.15439100586073,10.136496419571479,2.05373089319827,5.138874221257055,8.96670956949897,9.274778285588981,54.865587953862004,0.6700000762939453,-3.9584247141879887,-4.1534998416900635,-11.289564788442139,2.982565105062011,-7.721532315066101,-0.5854673683140259,0.8440156867980964,79.70297765923469,62.7060751562623,3.568032473376037,2,1.7899997234344482,4.559999704360962,11.119999885559082,10.114999771118164,4.050000190734863,1,0.756486983773832,1.9866650984032324,4.849999904632568,1.3333337408865984,4.130000114440918,-4.928576537545884,4.110000133514403,0.756486983773832
2691,2002-02-27,4.989999771118164,5.239999771118164,4.800000190734863,5.150000095367432,7627600.0,-0.003992107155678881,1.588235294117647,-5.333306842565366,20.457282794947304,11.148692271348622,1.4134509681730494,4.656495861340744,8.865091496763338,9.259647587050491,57.47081377839529,0.4399995803833008,-4.0256199139332445,-3.70300030708313,-10.62293385205776,3.2169332378914985,-7.1629670795704445,-0.24303353459581523,0.43000030517578125,78.71285597841674,57.105351271456826,3.459966772487314,2,1.7850000858306885,4.580000162124634,11.140000343322754,10.135000228881836,4.1800003051757795,2,0.8236474546832673,-1.7346928051148058,5.010000228881836,1.9866650984032324,4.849999904632568,1.3333337408865984,4.130000114440918,0.8236474546832673
2692,2002-02-28,5.1599998474121085,5.239999771118164,4.75,4.989999771118164,6890300.0,0.03406815312455436,1.9696962691096147,-1.0624983236227574,18.395063923255805,12.002643056607903,0.539905708616299,4.007551494833316,8.57165127945489,9.048761384769342,59.366496567740334,0.48999977111816406,-4.172996924594523,-3.098500204086304,-9.740751951424915,3.5437515432523075,-6.41962607775561,0.22262566958300223,-1.7599997520446764,87.1287014189682,61.52278099642208,3.3211258736693057,2,1.0950000286102304,4.404999971389771,11.067500114440918,9.96500015258789,3.7100000381469735,3,0.7441860980894728,1.588235294117647,4.989999771118164,-1.7346928051148058,5.010000228881836,1.9866650984032324,4.849999904632568,0.7441860980894728
2693,2002-03-01,4.989999771118164,5.300000190734863,4.800000190734863,5.300000190734863,11620600.0,-0.03294575219400531,2.2258020851599247,-1.8235310617195397,18.625000879168397,13.153813763207744,0.0032237010751448025,3.692703506759072,8.621427824377102,9.17439597773823,61.27269406217991,0.5,-4.3458852739846385,-2.8405002593994144,-9.141496075542035,3.460495556743206,-5.990998167470725,0.30999764867189583,-1.5531996822357175,73.78047087375606,43.52164588899055,3.1504979080713102,3,0.4050002098083505,4.56000018119812,11.170000076293945,10.135000228881836,3.770000457763672,4,0.8156314298961431,1.9696962691096147,5.1599998474121085,1.588235294117647,4.989999771118164,-1.7346928051148058,5.010000228881836,0.8156314298961431
2694,2002-03-04,5.150000095367432,5.440000057220459,5.0,5.0,10125400.0,0.03206419470704991,-4.866663699681791,-0.48387062041044854,15.89147680819056,14.129409763392013,-0.499303420037954,3.047042872841608,8.328334054760228,8.975779314954943,63.06116569617968,0.4500002861022949,-4.513167087689467,-2.2729999303817747,-8.122617590014624,3.5766177292510752,-5.1978087601982,0.6518088994346503,-1.6386720024108885,57.971023506687814,26.03125031135862,2.924808829816425,3,-0.7300000190734863,4.3999998569488525,10.934999942779541,10.28499984741211,3.6500000953674316,0,0.708737869471247,2.2258020851599247,4.989999771118164,1.9696962691096147,5.1599998474121085,1.588235294117647,4.989999771118164,0.708737869471247
2695,2002-03-05,5.949999809265138,6.0,5.199999809265137,5.300000190734863,11948400.0,0.15533974739482592,1.1333338419596355,4.333328035146061,24.57627304549304,16.06645583963809,-1.2417673670811604,1.843821525586085,7.3888976766522605,8.143818262581298,63.84714520038257,0.8499999046325684,-4.631758416906738,-1.1570001840591422,-6.570721993030598,4.2567216249123145,-3.86386108854487,1.5498607204265857,-2.3229513984527594,95.99998474121101,59.49903855306349,2.7068609044857284,3,-1.2499997615814218,3.6000001430511466,10.015000343322754,9.615000247955322,2.500000000000001,1,0.5058824076254196,-4.866663699681791,5.150000095367432,2.2258020851599247,4.989999771118164,1.9696962691096147,5.1599998474121085,0.5058824076254196
2696,2002-03-06,6.4000000953674325,7.0,6.0,6.0900001525878915,19435500.0,0.07563030260968584,-3.0816305876285,0.4769232687866608,28.938158346081906,18.47665362794498,-1.5139228511445788,1.0441084161279015,6.816966718546818,7.653929909228872,63.79040918742809,1.0500001907348624,-4.433184483751607,-0.4509998798370356,-5.454774849312405,4.552775089638334,-2.9528873645747202,2.050887604900649,-2.5831155574200446,73.33333757188589,33.27008615441128,2.5018874847376846,3,-1.2000000476837167,2.99999976158142,9.517499923706055,9.25,2.0999999046325675,2,0.4156250444706522,1.1333338419596355,5.949999809265138,-4.866663699681791,5.150000095367432,2.2258020851599247,4.989999771118164,0.4156250444706522
2697,2002-03-07,7.239999771118164,7.329999923706055,6.829999923706055,6.989999771118164,12890600.0,0.13124994738027507,1.3255797448590336,0.8064517617598063,37.30337031696382,21.778631417473946,-2.0822068619310743,-0.005680766086097577,5.874211321210586,6.763672318642346,63.0889223575579,0.9299998283386222,-3.937035649136001,0.5219997882843019,-4.277792329939205,5.3217919065078085,-1.877896270827451,2.921895847396055,-3.104803686965515,96.44268134043651,53.234330339191146,2.3998960591117533,3,-1.6849998235702515,1.745000123977663,8.487500429153442,8.410000324249268,0.16000032424926847,3,0.2665746362140706,-3.0816305876285,6.4000000953674325,1.1333338419596355,5.949999809265138,-4.866663699681791,5.150000095367432,0.2665746362140706
2698,2002-03-08,8.289999961853027,8.880000114440918,7.4000000953674325,7.489999771118164,13151300.0,0.14502765523882033,-2.020409613041603,3.200000762939453,58.65771697816611,26.666526010903073,-2.7715083274463206,-1.2779310304914766,4.723156035597302,5.664059877103211,61.7998914638015,1.640000343322754,-3.3497194783225543,1.6714999675750732,-2.8941811093259524,6.2371810444761,-0.6113405708754396,3.954340506025586,-3.771427416953969,84.7938109488199,37.65951808284547,2.2828405384505133,3,-1.4749999046325684,0.3599998950958252,6.875000238418579,7.360000133514404,-0.5099997520446777,4,0.06996380294028492,1.3255797448590336,7.239999771118164,-3.0816305876285,6.4000000953674325,1.1333338419596355,5.949999809265138,0.06996380294028492
2699,2002-03-11,9.010000228881836,9.100000381469727,8.279999732971191,8.600000381469728,11768700.0,0.0868516610786414,1.7796624963631074,0.5124996870756873,85.97972540306023,34.31378538836969,-3.173034568309065,-2.188916953272452,3.8958108330028303,4.900685193688595,60.571251765436976,0.8200006484985352,-2.704553759762872,2.4415002346038817,-1.9876581049897162,6.87065857419748,0.22692106480708318,4.656079404400681,-3.880827824246918,97.6923041183808,43.45750892236608,2.2145791697967994,3,-2.0850000381469727,-0.5850002765655518,6.059999942779541,6.605000019073486,-1.0600004196166983,0,-0.027746947130879884,-2.020409613041603,8.289999961853027,1.3255797448590336,7.239999771118164,-3.0816305876285,6.4000000953674325,-0.027746947130879884
2700,2002-03-12,8.789999961853027,9.649999618530273,8.199999809265138,8.760000228881836,12724600.0,-0.02441734311211119,-1.5217375439830276,0.07317010764893639,90.24821735653039,42.06833367299002,-2.637851801174116,-2.211463962975545,3.960175316327124,5.075910742925634,59.091767714610995,1.449999809265135,-2.038907403789871,2.3034999847412108,-1.8784727173576883,6.48547268684011,0.21251363369176168,4.39448633579066,-3.0254950809245402,76.43836310800664,15.383128801582046,2.0909863510494495,3,-1.5900001525878906,-0.4999997615814209,6.184999942779541,6.730000019073486,-0.9400000572204599,1,0.0011376824715854106,1.7796624963631074,9.010000228881836,-2.020409613041603,8.289999961853027,1.3255797448590336,7.239999771118164,0.0011376824715854106
2701,2002-03-13,8.5,9.329999923706056,8.310000419616701,8.689999580383299,7791600.0,-0.0329920322083701,-2.57895353253461,-6.333375719235723,87.91017971321095,49.79223542742948,-2.008850229268889,-2.162276965275744,4.076032739009229,5.326819004024639,57.53233050728361,1.0199995040893555,-1.5022756864128013,2.096000003814697,-1.8395085841348404,6.0315085917642355,0.128245709839927,4.063754297789466,-2.0361060663031916,59.219867270164464,-8.756133634354661,1.9677542939747692,3,-1.2750000953674316,-0.8100001811981201,5.862499713897705,6.409999847412109,-0.809999942779541,2,-0.005882375380571903,-1.5217375439830276,8.789999961853027,1.7796624963631074,9.010000228881836,-2.020409613041603,8.289999961853027,-0.005882375380571903
2702,2002-03-14,8.399999618530272,8.800000190734863,8.300000190734862,8.5,4662200.0,-0.011764750761144471,-2.333341810459899,0.5263189595892307,86.37136456456005,57.31960917025077,-1.5655586690045293,-2.3073787186031858,4.005842379674567,5.396169925688758,55.88663422420632,0.5000000000000018,-1.0016011726620988,2.0764996528625472,-1.60618397913575,5.759183284860844,0.23515783686339908,3.9178414688616954,-1.36260666156344,44.44443267068486,-29.252453699106567,1.8413418159991486,3,-1.074999809265135,-0.9499995708465558,5.540000200271608,6.09500026702881,-0.9199995994567853,3,0.011904807858458488,-2.57895353253461,8.5,-1.5217375439830276,8.789999961853027,1.7796624963631074,9.010000228881836,0.011904807858458488
2703,2002-03-15,7.860000133514403,8.399999618530272,7.199999809265138,8.399999618530272,7871000.0,-0.06428565589748814,3.4444479765749008,5.399974250891577,76.44990722209494,64.04832366068459,-0.643284919531367,-1.9990351363642649,4.351682615794108,5.893286801252292,54.00994748562658,1.199999809265134,-0.5789166727535937,1.6185001611709584,-1.8320971724166766,5.069097494758594,-0.10679850562285953,3.3437988279647763,1.78999948501587,26.938790842078852,-49.35665752161395,1.7252986667938177,3,-0.43500041961669833,-0.9100000858306876,5.494999647140504,6.049999713897706,0.029999732971193183,4,-0.058524176887169266,-2.333341810459899,8.399999618530272,-2.57895353253461,8.5,-1.5217375439830276,8.789999961853027,-0.058524176887169266
2704,2002-03-18,8.800000190734863,8.800000190734863,7.860000133514403,7.860000133514403,6283300.0,0.11959288056655071,1.000000000000002,-1.7407425068059783,79.28902045432034,70.12751781722096,-1.1299055233753874,-2.948437353155219,3.2337920759917793,4.922620050213975,50.98084616386058,0.9400000572204599,-0.10000297708478811,2.4685002088546755,-1.1549629599468823,6.091963377656233,0.6567686244538962,4.280231793255454,0.8009994316101068,65.30614310331873,-10.122124242518638,1.8117315844007786,3,-0.9750003814697266,-1.8500001430511475,4.549999952316284,5.105000019073486,-1.510000228881836,0,-0.11590908622938745,3.4444479765749008,7.860000133514403,-2.333341810459899,8.399999618530272,-2.57895353253461,8.5,-0.11590908622938745
2705,2002-03-19,9.170000076293944,9.800000190734863,8.989999771118164,9.100000381469727,9042400.0,0.04204544062949411,-4.586192154902529,0.07446775591823163,80.64516061370195,75.87274029140097,-1.1120591852148038,-3.1308435552944465,2.655907372815916,4.530340196328716,47.31989577581346,1.0,0.43297885106106015,2.6175000905990586,-1.1366323946264227,6.371632575824541,0.7404338479863171,4.4945663332118,-1.970000267028806,75.76922992277433,0.7251931534764537,1.8770662426127411,3,-0.8550000190734846,-2.2450001239776594,4.105000019073488,4.735000133514406,-1.260000228881835,1,-0.1330425580020136,1.000000000000002,8.800000190734863,3.4444479765749008,7.860000133514403,-2.333341810459899,8.399999618530272,-0.1330425580020136
2706,2002-03-20,9.100000381469727,9.4399995803833,8.699999809265138,8.899999618530273,5581200.0,-0.007633554442946888,-1.466664335464273,2.8571662125341324,79.31547899922671,80.54075236720796,-0.6915067383408342,-2.8236330501694074,2.5003499432969214,4.58173782484157,43.3590995157663,0.7399997711181623,1.0111047901610801,2.305000376701355,-1.4494721225511373,6.059472875953848,0.42776412707510936,4.182236626327601,-1.8480005645751945,73.076934363008,-0.4203607100940445,1.8772362496262462,3,-0.6000003814697266,-2.185000181198121,3.9674997329711914,4.804999828338623,-1.4800004959106445,2,-0.13736268400411578,-4.586192154902529,9.170000076293944,1.000000000000002,8.800000190734863,3.4444479765749008,7.860000133514403,-0.13736268400411578
2707,2002-03-21,9.239999771118164,9.329999923706056,9.0,9.100000381469727,4823400.0,0.015384547668098714,1.0625014901175287,0.6999942779759294,81.76382859919775,83.10809810287816,-0.5788427961654659,-2.697924074872949,2.134026379797012,4.425038977331196,39.18425690417324,0.32999992370605646,1.5063668738797888,2.188499784469604,-1.4938695196328737,5.870869088572081,0.3473151324183661,4.029684436520842,-1.9370399467468253,78.46152548254078,4.79350332584049,1.8411846520512385,3,-0.7399997711181641,-2.43999981880188,3.6600003242492676,4.6650004386901855,-1.299999713897705,3,-0.16774889094073364,-1.466664335464273,9.100000381469727,-4.586192154902529,9.170000076293944,1.000000000000002,8.800000190734863,-0.16774889094073364
2708,2002-03-22,8.75,9.1899995803833,8.609999656677246,9.09000015258789,7974600.0,-0.05303027957314199,1.148151811101496,-2.42858310626703,75.6410285147981,81.95935400418236,-0.01869610167528002,-1.9437141440850736,2.402493684996408,4.87089068111908,34.78895143758387,0.630000114440918,1.9543579712751997,1.4675000190734862,-2.0175591703642013,4.952559208511174,-0.2750295756453571,3.2100296137923294,-1.397099368301391,45.876280424483404,-28.547236677558168,1.7425295947188437,3,-0.25,-1.9750001430511475,4.0375001430511475,5.15500020980835,-0.7299995422363263,4,-0.14514285496303014,1.0625014901175287,9.239999771118164,-1.466664335464273,9.100000381469727,-4.586192154902529,9.170000076293944,-0.14514285496303014
2709,2002-03-25,9.0,9.119999885559082,8.649999618530272,8.75,4330100.0,0.02857142857142847,-1.088886534141474,-0.735293787656094,73.57032855041783,80.10625524794762,-0.30202496320486283,-1.9677530662480773,1.9325224642905745,4.586849436820138,30.967936626622873,0.47000026702881037,2.289989552157767,1.510000014305115,-1.8574417145141933,4.8774417431244235,-0.17372085010453908,3.1937208787147693,-1.5981573771206659,32.7731233861674,-37.3133245295365,1.6837208644096544,3,-0.5,-2.3999998569488525,3.257500171661377,4.460000038146973,-0.6499996185302717,0,-0.12333334816826702,1.148151811101496,8.75,1.0625014901175287,9.239999771118164,-1.466664335464273,9.100000381469727,-0.12333334816826702
2710,2002-03-26,8.800000190734863,8.949999809265137,8.550000190734862,8.600000381469728,6872800.0,-0.0222222010294596,-1.6666624281168243,0.7999992370605398,69.29260887700765,78.03763626614726,-0.112263109132833,-1.5486581222907336,1.9305149215421444,4.756568577076976,27.65005545381304,0.4499998092651385,2.33693019744695,1.1205002069473267,-2.0818311738336526,4.322831587728306,-0.48066548344316296,2.7216658973378163,-1.350194416498419,28.089906904178314,-39.867963512048384,1.6011656903904898,3,-0.3000001907348633,-2.200000047683716,1.5149996280670166,3.0849997997283936,-0.3000001907348633,1,-0.1715909313810754,-1.088886534141474,9.0,1.148151811101496,8.75,1.0625014901175287,9.239999771118164,-0.1715909313810754
2711,2002-03-27,9.100000381469727,9.199999809265137,8.789999961853027,8.800000190734863,4582900.0,0.03409093002642427,-1.5624938532834642,1.500002384188078,66.37324667880364,75.81562316772987,-0.3555976848232181,-1.6073705451960532,1.4329865156815114,4.425968392370251,24.062876074707567,0.4099998474121094,2.1517335199458643,1.2150003671646115,-1.7815135557518094,4.211514290081032,-0.28325659429359895,2.713257328622822,-1.6031907189033134,70.51286910570985,5.9037494661438785,1.4982569614582106,3,-0.6000003814697266,-2.500000238418579,0.27499985694885254,2.059999704360962,-0.8600006103515625,2,-0.13076928397506538,-1.6666624281168243,8.800000190734863,-1.088886534141474,9.0,1.148151811101496,8.75,-0.13076928397506538
2712,2002-03-28,9.0,9.359999656677246,8.899999618530273,9.260000228881836,6093400.0,-0.010989052448102776,1.0000041464183238,-0.8666668785941578,57.505286541859654,73.71066531437039,-0.1805204462951462,-1.2700528389997316,1.3299016783697457,4.4930395947518456,20.20822283859463,0.46000003814697266,1.955266667218769,0.9229999780654907,-1.8196849733736524,3.665684929504634,-0.44834249765407996,2.2943424537850623,-1.4571265268702183,55.555568637516494,-6.231801651188022,1.3713424757195714,3,-0.1699998378753662,-2.3999998569488525,-0.2499997615814209,1.9100000858306885,-1.0,3,-0.15333334604899085,-1.5624938532834642,9.100000381469727,-1.6666624281168243,8.800000190734863,-1.088886534141474,9.0,-0.15333334604899085
2713,2002-04-01,9.0600004196167,9.09000015258789,8.609999656677246,8.75,2350800.0,0.006666713290744308,1.5945980777012834,-1.1923082566115248,50.61425300348853,70.52458004205575,-0.0585579093814097,-1.0640600246983025,1.0707408414002373,4.406511445428164,16.333111794162637,0.48000049591064453,1.7853052298286176,0.7795003652572632,-1.575315416917661,3.1343161474321874,-0.39790752583019895,1.9569082563447253,-1.471984412134816,62.96303273342085,5.481215405197865,1.177407891087462,4,0.11499977111816406,-2.4600002765655518,-0.33500027656555176,1.8499996662139893,-1.4100003242492667,0,-0.12362034332484328,1.0000041464183238,9.0,-1.5624938532834642,9.100000381469727,-1.6666624281168243,8.800000190734863,-0.12362034332484328
2714,2002-04-02,8.800000190734863,9.050000190734863,8.800000190734863,9.0,2303100.0,-0.02869759567768715,-1.5000023841880648,-0.6451598017590653,50.12165729582957,67.13307967340327,0.22511563329331885,-0.5445075531364925,1.1437959053958409,4.634370629165783,12.455233163978894,0.26000022888183594,1.6199767603025776,0.33700013160705566,-1.5065218330054577,2.180522096219569,-0.584760850699201,1.2587611139133124,-1.1677444995879203,30.86421788058121,-23.219232085837728,0.9217609823062568,4,0.19499969482421875,-2.0100001096725464,-0.375,1.8599998950958252,-1.0000000000000009,1,-0.08863633137103988,1.5945980777012834,9.0600004196167,1.0000041464183238,9.0,-1.5624938532834642,9.100000381469727,-0.08863633137103988
2715,2002-04-03,8.960000038146973,9.100000381469727,8.5,8.699999809265138,3429600.0,0.018181800448205276,1.222219867474816,-1.300002384188056,55.778895616260584,64.51790374196258,0.03597810416335534,-0.49270478976718124,0.7932437987733962,4.447943308396717,9.280434700563529,0.6000003814697266,1.5779133946846642,0.34649996757507395,-1.0767695461250337,1.7697694812751816,-0.365134789274979,1.0581347244251278,-1.2843894570082712,53.48839788195503,0.05241179208270097,0.7116347568500536,4,-0.03000020980834961,-1.684999942779541,-0.6624999046325684,1.7000000476837158,-1.6599998474121103,2,-0.06808031853573504,-1.5000023841880648,8.800000190734863,1.5945980777012834,9.0600004196167,1.0000041464183238,9.0,-0.06808031853573504
2716,2002-04-04,9.0600004196167,9.149999618530273,8.819999694824219,9.0,7200100.0,0.011160756812943928,1.7500129144033347,0.23077064152881352,58.291468303983514,61.909863709161,-0.07855373218392359,-0.4039158591794223,0.49831249426185664,4.329971903483743,7.186622635709322,0.3299999237060547,1.4200671437352623,0.31350033283233714,-0.6671607601045135,1.2941614257691878,-0.17683021363608908,0.8038308793007634,-1.3419020462860747,65.1163538576696,10.107476412389104,0.49033054646842544,4,-0.13000059127807617,-1.7850003242492676,-0.8750004768371582,1.5999996662139893,-2.340000629425049,3,-0.061810197977936854,1.222219867474816,8.960000038146973,-1.5000023841880648,8.800000190734863,1.5945980777012834,9.0600004196167,-0.061810197977936854
2717,2002-04-05,9.170000076293944,9.210000038146973,8.859999656677246,9.0600004196167,2320500.0,0.012141241896531652,2.68422267842533,1.8333147897957265,68.45070490641298,61.110938863784874,-0.22297529458167453,-0.3814692395518531,0.20353625369017436,4.200382689459991,5.3363672568617835,0.35000038146972656,1.2059916344119443,0.32699997425079097,-0.36758370754245284,1.0215836560440348,-0.020291866645830936,0.6742918151474129,-1.4102636666152346,94.36620285860478,34.327512537086854,0.3472918408966216,4,-0.2400002479553205,-1.894999980926512,-0.9975001811981183,1.490000009536745,-2.3600001335144025,4,-0.10141769873917372,1.7500129144033347,9.0600004196167,1.222219867474816,8.960000038146973,-1.5000023841880648,8.800000190734863,-0.10141769873917372
2718,2002-04-08,8.869999885559082,9.170000076293944,8.850000381469727,9.170000076293944,2282300.0,-0.03271539675451196,1.1333299424934886,-2.7272829733924313,51.20274396039008,58.62565168711512,0.10709963962837499,-0.03772306360512445,0.3014703701513124,4.466235912437632,4.9536372822976595,0.319999694824217,0.9954144728930832,-0.0020002126693725586,-0.6459552078275603,0.6419547824888152,-0.32397771024846733,0.3199772849097222,-1.06945820025925,52.112657137983234,-6.95984363370205,0.3219774975790942,4,0.059999942779541016,-1.5699996948242188,-0.9600000381469727,1.7900002002716064,-1.869999885559082,0,-0.09808341564643042,2.68422267842533,9.170000076293944,1.7500129144033347,9.0600004196167,1.222219867474816,8.960000038146973,-0.09808341564643042
2719,2002-04-09,8.760000228881836,9.06999969482422,8.739999771118164,8.850000381469727,2223200.0,-0.012401314328800872,-4.0768801901464515,0.3000003178912385,42.264152708831325,55.622489890651096,0.20056690461332138,0.05542876851676404,0.20686100002987118,4.537110504778795,4.791519617754105,0.32999992370605646,0.7415161304469322,-0.09949986934661936,-0.7418795905759854,0.5428798518827467,-0.42068972996130327,0.22168999126806455,-0.9194693734733033,36.61974857922682,-19.500473745040594,0.321189860614683,4,0.1699995994567871,-1.3600001335144043,-1.287500262260437,1.8999998569488525,-1.9200000762939444,1,-0.1267123406977455,1.1333299424934886,8.869999885559082,2.68422267842533,9.170000076293944,1.7500129144033347,9.0600004196167,-0.1267123406977455
2720,2002-04-10,8.800000190734863,8.970000267028809,8.659999847412111,8.770000457763674,2651200.0,0.004566205571678639,-1.479993896507679,-0.33332980121220424,44.27480527025201,53.16710751192313,0.1794366203442106,0.017092767206381865,-0.032152784575579574,4.446803529890069,5.131144900174259,0.31000041961669744,0.5560345806055,-0.05999991893768275,-0.7021673957778578,0.5821675579024923,-0.3810836573577703,0.2610838194824048,-0.9202799486198039,25.45459904944689,-27.34255199826668,0.3210837384200879,4,0.12999963760375977,-1.3000001907348633,-1.8150001764297485,1.8599998950958252,-2.250000000000001,2,-0.11363636117336195,-4.0768801901464515,8.760000228881836,1.1333299424934886,8.869999885559082,2.68422267842533,9.170000076293944,-0.11363636117336195
2721,2002-04-11,8.449999809265138,8.880000114440918,8.399999618530272,8.800000190734863,2833000.0,-0.03977276975950805,-1.1333319204848806,-11.666783227899032,36.04240782807988,50.78234321039205,0.4777819687473084,0.3827805544525962,0.13258530140793212,4.741875220514265,5.599591405021745,0.4800004959106463,0.36971515880781247,-0.4075002908706651,-1.0559276582100594,0.24092707646872924,-0.7317139745403622,-0.08328660720096792,-0.531873968177683,6.172859855866167,-41.586023281357384,0.3242136836696968,4,0.35500001907348455,-0.5499997138977069,-1.3249998092651385,2.21000027656555,-2.28999996185303,3,-0.1360946324838186,-1.479993896507679,8.800000190734863,-4.0768801901464515,8.760000228881836,1.1333299424934886,8.869999885559082,-0.1360946324838186
2722,2002-04-12,8.5,8.739999771118164,8.399999618530272,8.5,2376600.0,0.005917182469050264,-2.399988555951816,-0.0,44.769877315252614,50.132968133921395,0.39045900477964324,0.35906575633300264,-0.08818505342419058,4.621350977302942,6.084698178329035,0.3400001525878924,0.23249275251427726,-0.36250011920929026,-0.9974763505104765,0.27247611209189593,-0.6799882348598842,-0.04501200355869628,-0.5442366719195961,12.987054807754465,-33.56373937441421,0.3174881156505934,4,0.30499982833862305,-0.18499994277954102,-1.2000000476837158,2.1600000858306885,-2.0,4,-0.20941178938921756,-1.1333319204848806,8.449999809265138,-1.479993896507679,8.800000190734863,-4.0768801901464515,8.760000228881836,-0.20941178938921756
2723,2002-04-15,7.4000000953674325,8.449999809265138,7.369999885559082,8.449999809265138,5738400.0,-0.1294117534861844,1.0571432723481182,-100.0,25.30865260439083,47.37596761265043,1.374799834799176,1.499728494862695,0.8344130637424589,5.626948885134984,6.096996488108178,1.130000114440918,0.0711628057356446,-1.439500021934509,-2.2393020322598707,-0.6396980116091475,-1.83940102709719,-1.0395990167718283,2.4000000953674308,1.7647184220166903,-44.606799308216054,0.3999010051626807,4,0.8899998664855948,1.0999999046325675,-0.13000017404556274,3.259999990463256,-0.8899998664855966,0,-0.07972974932219867,-2.399988555951816,8.5,-1.1333319204848806,8.449999809265138,-1.479993896507679,8.800000190734863,-0.07972974932219867
2724,2002-04-16,7.78000020980835,7.889999866485597,7.610000133514403,7.639999866485597,3262600.0,0.05135136615454994,-1.799999999999993,-0.13333369663793285,35.08772614724246,45.07694878275953,0.9330132700254108,1.0955646299109212,0.2858286360831155,5.142780757613597,6.489902579446477,0.48999977111816406,-0.01168116116583029,-1.0084999084472663,-1.9384071224262094,-0.0785926944683224,-1.4734535154367379,-0.5435463014577948,1.9713999748229973,25.625014156099756,-22.10646070688635,0.4649536069894718,4,0.5099997520446777,0.7199997901916504,-0.04750025272369385,2.879999876022339,-1.080000400543212,1,-0.10025709367269597,1.0571432723481182,7.4000000953674325,-2.399988555951816,8.5,-1.1333319204848806,8.449999809265138,-0.10025709367269597
2725,2002-04-17,7.949999809265138,8.0,7.78000020980835,7.96999979019165,2532300.0,0.021850847669961038,4.499967217609508,-0.14285665628980185,32.522792519948865,42.213762584533455,0.6757398018658973,0.8743054343302417,-0.021050659609537448,4.87269561253365,7.405060089843153,0.2199997901916504,-0.060755554936221756,-0.7775002956390376,-1.760575577225418,0.2055749859473428,-1.2690379364322277,-0.2859626548458474,1.7537723693847633,38.410585151735305,-6.1731999860784015,0.4915376407931903,4,0.34000015258788974,0.5500001907348624,-0.2749997377395639,2.710000276565551,-1.3499999046325701,2,-0.13962260167398033,-1.799999999999993,7.78000020980835,1.0571432723481182,7.4000000953674325,-2.399988555951816,8.5,-0.13962260167398033
2726,2002-04-18,7.8499999046325675,8.090000152587889,7.769999980926514,7.949999809265138,2572200.0,-0.012578604658081582,-1.4615421295200859,5.000000000000311,32.522797233649115,38.22177284311524,0.654923223800739,0.9231892632831711,-0.037736180835273636,4.878516937685075,8.372498772974266,0.3200001716613752,-0.0955428665410416,-0.8150001764297494,-1.855617491179406,0.22561713831990726,-1.3353088338045778,-0.2946915190549211,1.8070968281555162,35.03650066931229,-7.822370106014105,0.5203086573748286,4,0.4200000762939462,0.6500000953674325,-0.10499989986419589,2.810000181198121,-1.2199997901916495,3,-0.16560506110713813,4.499967217609508,7.949999809265138,-1.799999999999993,7.78000020980835,1.0571432723481182,7.4000000953674325,-0.16560506110713813
2727,2002-04-19,7.690000057220459,7.889999866485597,7.539999961853027,7.860000133514403,1534000.0,-0.020382146414764546,2.0434834889622184,1.7000023841880256,29.79350418357805,35.84296842346946,0.6514100116442361,1.0130528229272002,0.053538687039091926,4.933989094982371,9.481235905049212,0.34999990463256925,-0.18028227707700495,-0.8975000381469727,-1.987509823435527,0.19250974714158176,-1.4425049307912499,-0.35249514550269545,1.9213547386230445,29.629647617315147,-10.244746728454228,0.5450048926442771,4,0.5299997329711914,0.809999942779541,-0.23250019550323486,2.9700000286102295,-0.9500002861022949,4,-0.19895971370920473,-1.4615421295200859,7.8499999046325675,4.499967217609508,7.949999809265138,-1.799999999999993,7.78000020980835,-0.19895971370920473
2728,2002-04-22,7.480000019073486,7.730000019073486,7.199999809265138,7.449999809265138,2349200.0,-0.027308197215134555,-1.0000000000000033,-0.1764717432036668,30.239516469942714,34.50689773025962,0.7191272754794298,1.1837191524326443,0.1787061529493581,5.041490254746655,10.440518747769596,0.5300002098083487,-0.2996786905761297,-1.0440000772476203,-2.237233766763154,0.14923361226791432,-1.6406169220053872,-0.44738323248985346,2.0865276785643285,31.460685595130045,-9.15879291148596,0.5966168447577672,4,0.6050000190734863,1.0199999809265137,-0.09250009059906006,3.180000066757202,-0.9699997901916504,0,-0.13101604499659802,2.0434834889622184,7.690000057220459,-1.4615421295200859,7.8499999046325675,4.499967217609508,7.949999809265138,-0.13101604499659802
2729,2002-04-23,7.889999866485597,8.039999961853027,7.739999771118164,7.769999980926514,3128900.0,0.0548128136853796,-2.333329801212224,3.999968211078587,35.097489299388,33.48719595571917,0.19303992847530882,0.7233854345359729,-0.3044068738108381,4.536242927632986,11.251978893021041,0.559999942779541,-0.47015614423685115,-0.5785002231597884,-1.7817289407827266,0.6247284944631488,-1.1801145819712575,0.023114135651680634,1.5818667156173118,77.52806640999646,36.9445199108942,0.6016143588114686,4,0.15000009536743075,0.6100001335144034,-0.7024999856948861,2.770000219345092,-1.4200000762939462,1,-0.17490489999443393,-1.0000000000000033,7.480000019073486,2.0434834889622184,7.690000057220459,-1.4615421295200859,7.8499999046325675,-0.17490489999443393
2730,2002-04-24,7.289999961853027,7.789999961853027,7.289999961853027,7.789999961853027,2558900.0,-0.07604561657614128,1.0,-4.16667064031341,28.361848356427075,32.63380045886886,0.6216993216550932,1.2695501099344781,0.200460435463917,5.048195422421273,12.183650674769359,0.5999999046325692,-0.5681553604972969,-1.103000116348266,-2.4041592835573056,0.1981590508607738,-1.7535796999527857,-0.45242053274374605,2.0909919493363702,10.112372794361038,-26.237397255245114,0.65057958360452,4,0.679999828338623,1.2100000381469727,0.09749996662139893,3.370000123977661,-0.739999771118165,2,-0.08093280599111541,-2.333329801212224,7.889999866485597,-1.0000000000000033,7.480000019073486,2.0434834889622184,7.690000057220459,-0.08093280599111541
2731,2002-04-25,7.9099998474121085,8.0,7.559999942779541,8.0,4857400.0,0.0850479957206316,8.777762471919637,0.18000030517578303,36.30434363460668,31.693185605463754,-0.09270375363593963,0.5858648719645219,-0.5004023806035489,4.335674292304552,13.290970693154435,0.7100000381469727,-0.6223524379471463,-0.42350020408630495,-1.6970742738455948,0.8500738656729849,-1.060287238965949,0.21328683079334,1.3837523797003195,84.52379871117739,53.21954414205092,0.6367870348796449,4,-0.08500003814696999,0.40999984741211026,-0.2899998426437369,2.75000023841858,-2.0299997329711905,3,-0.16561314387485482,1.0,7.289999961853027,-2.333329801212224,7.889999866485597,-1.0000000000000033,7.480000019073486,-0.16561314387485482
2732,2002-04-26,7.619999885559082,8.199999809265138,7.610000133514403,8.0,3362600.0,-0.036662448476266984,-1.9500011920940326,4.222216335353665,36.38343988931557,32.92371752601095,0.0663145454632561,0.8086369954460597,-0.2917891033314213,4.530527380020864,14.499733975707397,0.5899996757507351,-0.7019514182533646,-0.6445001602172855,-1.915562469152139,0.6265621487175679,-1.2800313146847113,-0.008969005749858816,1.5900022448394537,42.0000076293944,12.77731522915785,0.6355311544674265,4,0.07999992370605646,0.6599998474121094,0.08750021457672119,3.0400002002716064,-1.9699997901916495,4,-0.12992123175675452,8.777762471919637,7.9099998474121085,1.0,7.289999961853027,-2.333329801212224,7.889999866485597,-0.12992123175675452
2733,2002-04-29,7.940000057220459,8.140000343322754,7.699999809265138,7.699999809265138,3858100.0,0.041994773814606035,-2.666667328939833,-0.6315794096757736,41.45833103607084,33.631562513658544,-0.18889561886278283,0.42206657311415263,-0.6746941996121798,4.123460398858729,15.482000011973835,0.5200004577636719,-0.7246865873905115,-0.2684999704360962,-1.4897035592114456,0.9527036183392532,-0.8791017648237709,0.3421018239515785,1.189601980332741,71.42859388558408,41.3594452025976,0.6106017943876749,4,-0.2400002479553205,0.3399996757507324,-0.2900000810623169,2.7200000286102295,-2.700000286102295,0,-0.15113353620332048,-1.9500011920940326,7.619999885559082,8.777762471919637,7.9099998474121085,1.0,7.289999961853027,-0.15113353620332048
2734,2002-04-30,8.020000457763674,8.180000305175781,7.949999809265138,7.949999809265138,2837400.0,0.0100756171242673,-5.571381861282352,0.2916690674068279,41.9421517729278,34.67815798621176,-0.25845064683895647,0.2958002024122077,-0.7373720736598788,3.9473521928663953,16.491062126865096,0.24000024795532227,-0.7886421737906977,-0.14949958324432266,-1.3406154811481024,1.041616314659457,-0.7450575321962116,0.4460583657075672,1.0324174906580037,80.21984816663947,47.51942876263976,0.5955579489518898,4,-0.32000064849853516,0.25999927520751775,-0.3825005292892474,2.639999628067015,-3.5300006866455096,1,-0.18827931953795574,-2.666667328939833,7.940000057220459,-1.9500011920940326,7.619999885559082,8.777762471919637,7.9099998474121085,-0.18827931953795574
2735,2002-05-01,8.350000381469728,8.430000305175781,7.980000019073486,8.020000457763674,2593800.0,0.04114712030802958,-1.1951190578646387,4.714240950395712,48.96266147171346,36.50480956821891,-0.5875284018235734,-0.08668701737881435,-0.9733223674812246,3.516279863773436,17.081171562666984,0.4500002861022949,-0.6781150659614976,0.21100032329559504,-0.9248444853226268,1.3468451319138168,-0.35692208101351497,0.7789227276047059,0.6283208413856869,90.80461030088432,52.487023466723926,0.5679224043091108,5,-0.5350003242492694,-0.07000064849853693,-0.8000003099441546,2.2749998569488508,-4.450000286102297,2,-0.22514976112458196,-5.571381861282352,8.020000457763674,-2.666667328939833,7.940000057220459,-1.9500011920940326,7.619999885559082,-0.22514976112458196
2736,2002-05-02,8.5,8.5,8.189999580383299,8.449999809265138,2309600.0,0.017964025350603485,11.399969482538362,0.1515157645290817,50.0,38.74997577004358,-0.7103277335369489,-0.29596589151277897,-1.009471287273282,3.268247384769994,17.719264533648545,0.310000419616701,-0.6221633709727392,0.388999962806702,-0.6766928494279583,1.4546927750413632,-0.143846443310629,0.9218463689240322,0.40718836631180366,100.0,56.062594159849674,0.5328464061173305,5,-0.6500000953674316,-0.2200002670288086,-0.9499999284744263,1.9900000095367432,-4.5,3,-0.22941174226648675,-1.1951190578646387,8.350000381469728,-5.571381861282352,8.020000457763674,-2.666667328939833,7.940000057220459,-0.22941174226648675
2737,2002-05-03,8.239999771118164,8.439999580383299,8.130000114440918,8.399999618530272,1741000.0,-0.030588262221392437,1.5833313465099694,-3.199984741269223,60.29411506900289,42.089375614383584,-0.4068948054029349,-0.1151132352779527,-0.6317809256025804,3.432178428175984,18.49943563529489,0.36999988555908203,-0.5741240074612115,0.17549974918365407,-0.7700154685276157,1.1210149668949239,-0.2972578596719817,0.648257358039289,0.5989010529117724,67.49997913837926,17.47503159621384,0.47275760885563495,5,-0.3449997901916504,0.039999961853027344,-0.6899996995925903,2.0600006580352783,-4.68999981880188,4,-0.2864077332804337,11.399969482538362,8.5,-1.1951190578646387,8.350000381469728,-5.571381861282352,8.020000457763674,-0.2864077332804337
2738,2002-05-06,8.0,8.279999732971191,7.949999809265138,8.279999732971191,3009500.0,-0.02912618662434696,1.3571445601343257,1.7500000000000195,52.791876145271736,44.05541859725957,-0.09540928564710605,0.0594125486559367,-0.27509808222211696,3.6016806237763888,19.404038873744078,0.3299999237060538,-0.5221782060650817,-0.021000027656555176,-0.8872053771246211,0.8452053218115116,-0.45410270239058903,0.4121026470774778,0.7733447834393452,9.090940617321694,-42.20199566187204,0.43310267473403335,5,-0.10500001907348633,0.2049999237060547,-0.2849998474121094,2.0500004291534424,-3.4200000762939453,0,-0.29374998807907093,1.5833313465099694,8.239999771118164,11.399969482538362,8.5,-1.1951190578646387,8.350000381469728,-0.29374998807907093
2739,2002-05-07,7.6500000953674325,8.130000114440918,7.510000228881836,8.010000228881836,4158000.0,-0.043749988079070934,1.0666666136847518,1.2857159887057574,46.359226250583745,46.05512725216586,0.24246417262039532,0.3393909878516377,0.1667123209571999,3.891525072289393,20.437956640086096,0.619999885559082,-0.45014673768316094,-0.3154999256134028,-1.1225602504833416,0.49156039925653605,-0.7190300880483731,0.08803023682156663,1.0604108891049444,14.141403924515306,-37.179057418796404,0.4035301624349695,5,0.35500001907348544,0.5549998283386222,0.23750007152557284,2.3500001430511466,-2.789999961853029,1,-0.31503271819678524,1.3571445601343257,8.0,1.5833313465099694,8.239999771118164,11.399969482538362,8.5,-0.31503271819678524
2740,2002-05-08,7.800000190734862,7.8499999046325675,7.440000057220459,7.679999828338622,1687200.0,0.019607855359147663,2.7272748947164143,-0.3333342163647811,49.400482989204384,47.510253847121156,0.1926776047995089,0.11661084582850645,0.10700059411479401,3.674286164946312,21.461847786961574,0.4099998474121085,-0.3569711076323996,-0.11549983024597221,-0.8225909668409281,0.5915913063489837,-0.4690453985434493,0.23804573805150575,0.8499943467292246,33.962278579978786,-18.61585695912658,0.35354556829747785,5,0.1699998378753671,0.4049997329711923,0.09249979257583707,2.12500023841858,-2.830000400543212,2,-0.4243590177790564,1.0666666136847518,7.6500000953674325,1.3571445601343257,8.0,1.5833313465099694,8.239999771118164,-0.4243590177790564
2741,2002-05-09,7.300000190734862,8.0,7.300000190734862,7.78000020980835,1780500.0,-0.06410256253505209,-1.9166657560401783,-3.999988079107053,45.67627618705761,48.54279121353694,0.6672142389211322,0.554466083106071,0.6939852427045698,4.101541199644054,22.11049206380387,0.6999998092651376,-0.3188269565391,-0.5579998493194589,-1.269102768751659,0.15310307011274116,-0.9135513090355589,-0.20244838960335887,1.2919945576012664,0.0,-53.18910349226644,0.3555514597161,5,0.5999999046325692,0.9049997329711923,0.802499771118165,2.3799998760223398,-2.2200002670288077,3,-0.4657534255523308,2.7272748947164143,7.800000190734862,1.0666666136847518,7.6500000953674325,1.3571445601343257,8.0,-0.4657534255523308
2742,2002-05-10,6.71999979019165,7.5,6.5,7.289999961853027,3324100.0,-0.07945210758752397,1.0202015142225076,1.1875003104408437,42.21311259160793,48.62665583081884,1.236114604770723,1.048007805525618,1.3505436224843912,4.604046754255517,23.139416450431852,1.0,-0.20331418874240548,-1.049000239372253,-1.860286489379316,-0.23771398936518917,-1.4546433643757855,-0.6433571143687207,1.816315160581638,12.359540628942948,-41.777896822223,0.40564312500353195,5,0.7800002098083496,1.135000228881836,1.382500171661377,2.8500001430511475,-1.6999998092651367,4,-0.4047618861776895,-1.9166657560401783,7.300000190734862,2.7272748947164143,7.800000190734862,1.0666666136847518,7.6500000953674325,-0.4047618861776895
2743,2002-05-13,6.809999942779541,6.8400001525878915,6.579999923706055,6.71999979019165,1790500.0,0.013392880267534046,2.466656494179401,-0.15789495698846473,38.15789666312314,48.20618304084054,1.0828393811603636,0.9608007344134002,1.3452061675024112,4.4401204712897435,23.101128160003228,0.2600002288818368,-0.16116213292118253,-0.9295000791549679,-1.8347474438253482,-0.024252714484586768,-1.382123761490158,-0.4768763968197778,1.6041361109473495,19.018400062252113,-30.831772138518588,0.4526236823351904,5,0.690000057220459,1.0250000953674308,1.2925000190734863,2.759999990463257,-1.5299997329711914,0,-0.47870778529444,1.0202015142225076,6.71999979019165,-1.9166657560401783,7.300000190734862,2.7272748947164143,7.800000190734862,-0.47870778529444
2744,2002-05-14,7.0,7.130000114440918,6.800000190734862,6.9099998474121085,2006100.0,0.0279001554797238,-1.1290354336764452,1.0000000000000098,46.506025037739064,47.93322343706561,0.8190704992340443,0.7477040128213464,1.2386641087463008,4.170481108964314,22.841538977907085,0.3299999237060556,-0.09270186491440668,-0.7005000114440918,-1.6637506220287772,0.26275059914059273,-1.1821253167364336,-0.2188747061517491,1.2992878905032779,33.33333333333333,-20.65346747439864,0.48162530529234243,5,0.5,0.7849998474121103,1.1150000095367432,2.56499981880188,-2.1599998474121085,1,-0.3457142966134208,2.466656494179401,6.809999942779541,1.0202015142225076,6.71999979019165,-1.9166657560401783,7.300000190734862,-0.3457142966134208
2745,2002-05-15,6.8400001525878915,7.210000038146973,6.6500000953674325,6.9000000953674325,2922000.0,-0.02285712105887261,-1.5454539543341743,-0.6666649006061054,35.501361247126695,46.32226357563524,0.8295919679019548,0.86461072118533,1.456193137896654,4.24271587738406,22.824480835910887,0.5599999427795401,-0.07884833686317805,-0.8049998760223378,-1.8334274601831426,0.2234277081384679,-1.3192136681027398,-0.29078608394193495,1.3513304644851898,22.666676839192768,-26.323162273053576,0.5142137920804027,5,0.629999637603758,0.8949999809265128,1.3249998092651358,2.7099997997283927,-2.240000247955323,2,-0.28947368054141953,-1.1290354336764452,7.0,2.466656494179401,6.809999942779541,1.0202015142225076,6.71999979019165,-0.28947368054141953
2746,2002-05-16,6.550000190734862,7.139999866485597,6.550000190734862,7.0,1834700.0,-0.042397654295856735,-1.6222218925568843,7.500003973646789,35.50136124712668,43.56751315098233,0.9095437354283433,1.10908784724284,1.7870315099799319,4.44987798036106,23.009275170981294,0.5899996757507342,-0.08428151625849178,-1.0299998521804818,-2.1628955725936345,0.10289586823266994,-1.5964477123870582,-0.4635519919739055,1.5398505893138337,5.000019073486239,-43.020288609336745,0.5664478602065759,5,0.8399996757507333,1.1399998664855966,1.6649997234344491,2.999999761581422,-2.4200000762939444,3,-0.24122142817311087,-1.5454539543341743,6.8400001525878915,-1.1290354336764452,7.0,2.466656494179401,6.809999942779541,-0.24122142817311087
2747,2002-05-17,6.1599998474121085,6.690000057220459,5.889999866485597,6.550000190734862,3358600.0,-0.0595420354146583,1.3880599989182114,0.8666677969478154,26.32978888672872,40.62728123336644,1.0878688980971223,1.4530878640149103,2.1871005817513742,4.7598394887328555,23.207764479196236,0.8000001907348624,-0.17452340708125647,-1.343500185012818,-2.639945195379803,-0.047055174645834086,-1.991722690196311,-0.6952776798293261,1.8344598858336658,20.454541349542783,-23.588377660742,0.6482225051834921,5,0.8500001430511483,1.1549999713897714,2.192500114440919,3.3900001049041757,-2.129999637603758,4,-0.17532466728221996,-1.6222218925568843,6.550000190734862,-1.5454539543341743,6.8400001525878915,-1.1290354336764452,7.0,-0.17532466728221996
2748,2002-05-20,6.5,6.639999866485597,6.0999999046325675,6.4000000953674325,3836900.0,0.0551948313327848,1.8421077728295379,-0.2564097861570604,31.094523822402095,38.9312031857907,0.5729717157939263,1.0918856863781192,1.8274777611568958,4.3368135531116625,23.05809126055119,0.5399999618530291,-0.2872158105960967,-0.9545000314712526,-2.3265592576657568,0.41755919472325065,-1.6405296445685043,-0.268470418374001,1.32610294390496,46.21212531712373,6.466701315784384,0.6860296130972517,5,0.44499993324279785,0.6949999332427979,2.059999942779541,2.8999998569488525,-2.190000057220459,0,-0.22769231062669015,1.3880599989182114,6.1599998474121085,-1.6222218925568843,6.550000190734862,-1.5454539543341743,6.8400001525878915,-0.22769231062669015
2749,2002-05-21,6.510000228881836,6.739999771118164,6.389999866485597,6.6500000953674325,2411100.0,0.0015384967510516656,1.1875047497567324,-1.4000000000000212,25.13513820026739,36.2350537647977,0.42941413531888095,1.0257912692125517,1.7743551790957284,4.236775619635969,23.389878083253144,0.34999990463256747,-0.4467866506002043,-0.8754998207092282,-2.2933778342941284,0.5423781928756721,-1.5844388275016783,-0.16656081391677802,1.1612144688295754,46.969718315710196,13.117709933777356,0.7089390067924501,5,0.4349997043609619,0.6849997043609619,1.8849997520446777,2.474999666213991,-1.5300002098083496,1,-0.18894008845292354,1.8421077728295379,6.5,1.3880599989182114,6.1599998474121085,-1.6222218925568843,6.550000190734862,-0.18894008845292354
2750,2002-05-22,6.699999809265138,6.699999809265138,6.3400001525878915,6.6500000953674325,1324300.0,0.029185802412166062,13.400068664943685,-0.35714115415138004,25.935830990584392,34.04167096518957,0.07484062694391103,0.831980067739944,1.5496443189995999,3.9353734355234797,23.282762454241414,0.3599996566772461,-0.5588815108401928,-0.656000232696532,-2.106421666582608,0.7944212011895431,-1.381210949639569,0.069210484246506,0.8287177019482082,64.79999542236328,37.691190143938634,0.7252107169430376,5,-0.004999876022339755,0.49500012397766024,1.695000171661376,1.950000047683715,-1.2799997329711923,2,-0.2776118969593303,1.1875047497567324,6.510000228881836,1.8421077728295379,6.5,1.3880599989182114,6.1599998474121085,-0.2776118969593303
2751,2002-05-23,6.5999999046325675,6.789999961853027,6.559999942779541,6.699999809265138,2257100.0,-0.014925359325277054,-1.5555582046534053,-2.0000095367977697,27.09497649446142,32.361878065506616,0.07275417272986662,0.8735957276746875,1.6224042607858804,3.9163504021965805,23.471111256969827,0.23000001907348633,-0.625062839032072,-0.6905001401901254,-2.153841416074653,0.7728411356944029,-1.4221707781323891,0.041170497752138324,0.7976201950025583,78.88888476807426,54.53925339355892,0.7316706379422641,5,-0.04999995231628329,0.5950000286102304,1.7950000762939462,1.8250000476837167,-1.989999771118164,3,-0.30303030740897297,13.400068664943685,6.699999809265138,1.1875047497567324,6.510000228881836,1.8421077728295379,6.5,-0.30303030740897297
2752,2002-05-24,6.630000114440918,6.789999961853027,6.380000114440918,6.679999828338622,1485700.0,0.004545486400278964,2.0370361213003174,0.4999976158119175,29.673597264285448,31.419178132302434,0.03201127354077116,0.8069996707344202,1.5681748685732266,3.7706044972755173,24.102605510104606,0.4099998474121094,-0.7270751729882878,-0.6109999418258667,-2.0942525243377084,0.8722526406859741,-1.3526262330817875,0.13062634943005413,0.6470103665422453,76.81161824005642,48.44444588274613,0.7416262912559204,5,-0.08000016212463379,0.5649998188018799,1.7549998760223389,1.6600000858306885,-2.630000114440918,4,-0.3770738999769708,-1.5555582046534053,6.5999999046325675,13.400068664943685,6.699999809265138,1.1875047497567324,6.510000228881836,-0.3770738999769708
2753,2002-05-28,6.739999771118164,6.9000000953674325,6.510000228881836,6.800000190734862,1567900.0,0.016591199815766844,1.9999963320250753,1.200015258876378,35.46325635233049,30.192203833923703,-0.09941687588615089,0.6350487781672127,1.4521331426500872,3.5372981610003507,24.668742592248837,0.3899998664855966,-0.7766216585628429,-0.4410002708435057,-1.9021160529779841,1.0201155112909719,-1.1715581619107445,0.2895576202237331,0.42604986070519413,71.42851060749896,39.55738875600889,0.7305578910672389,5,-0.18999981880187988,0.4550001621246338,1.6200001239776611,0.9500000476837158,-2.7599997520446777,1,-0.4020770999017742,2.0370361213003174,6.630000114440918,-1.5555582046534053,6.5999999046325675,13.400068664943685,6.699999809265138,-0.4020770999017742
2754,2002-05-29,6.510000228881836,6.739999771118164,6.510000228881836,6.699999809265138,1430900.0,-0.03412456232148675,-1.4210531599315361,3.1666375268219644,29.906542889050883,29.570557349693054,0.06008527617004589,0.7864439891495927,1.6429897788080048,3.6460322415036863,25.340790865596098,0.22999954223632812,-0.7685903792875663,-0.595499801635742,-2.0298818126104745,0.8388822093389905,-1.3126908071231078,0.1216912038516238,0.5539654217145014,30.35715958293758,-1.1978317218847074,0.7171910054873661,5,0.004999637603760654,0.6849997043609619,1.7824997901916504,0.9399998188018799,-2.3700003623962393,2,-0.3379416603308122,1.9999963320250753,6.739999771118164,2.0370361213003174,6.630000114440918,-1.5555582046534053,6.5999999046325675,-0.3379416603308122
2755,2002-05-30,6.46999979019165,6.579999923706055,6.210000038146973,6.4000000953674325,2150200.0,-0.006144460412262687,1.5517236843403368,-0.3684202601026895,34.90908624318105,29.50474901592132,0.04702711721348507,0.7150383268246783,1.6306474337808545,3.548134703474803,26.65703053271934,0.36999988555908203,-0.7491006566645408,-0.5415002107620239,-1.875371122961905,0.7923707014378572,-1.2084356668619645,0.1254352453379166,0.5000485976758275,37.68112035990831,2.046455310202269,0.6669354560999408,5,-0.07499980926513583,0.7250001430511475,1.8000001907348633,0.48000025749206543,-2.419999599456787,3,-0.23029363515234802,-1.4210531599315361,6.510000228881836,1.9999963320250753,6.739999771118164,2.0370361213003174,6.630000114440918,-0.23029363515234802
2756,2002-05-31,6.550000190734862,6.619999885559082,6.230000019073486,6.369999885559082,1540500.0,0.01236482274149231,1.4375014901175405,2.571444141689393,46.222231923795924,31.715020464484343,-0.0368482728799977,0.5074769973933053,1.500411310991244,3.3230743788873633,28.134931101126153,0.3899998664855957,-0.7935523815196301,-0.36399981975555473,-1.5118564048122645,0.783856765301155,-0.9379281122839096,0.20992847277280013,0.33364431542206496,49.27538034670877,10.254704377490462,0.5739282925283549,5,-0.05000019073486239,0.6449997425079355,1.6849997043609628,0.3999998569488534,-2.770000219345092,4,-0.1725190964176353,1.5517236843403368,6.46999979019165,-1.4210531599315361,6.510000228881836,1.9999963320250753,6.739999771118164,-0.1725190964176353
2757,2002-06-03,5.880000114440918,6.53000020980835,5.75,6.53000020980835,2088100.0,-0.10229008500513881,1.400000293438208,-3.6111055185860392,33.56890995209558,31.989952256672506,0.6585058984349619,1.0451941070357549,2.1068411645689427,3.8437635319174106,29.80958839494634,0.8000001907348624,-0.7981931797652297,-0.9159999132156376,-1.9714001132091656,0.13940028677789051,-1.4437000132124016,-0.3882998132188735,0.9241528205423029,11.304356840021137,-28.99702192869517,0.5277000999967638,6,0.44499993324279785,1.244999885559082,2.1924996376037598,1.0449998378753662,-1.960000038146973,0,-0.2159863871103459,1.4375014901175405,6.550000190734862,1.5517236843403368,6.46999979019165,-1.4210531599315361,6.510000228881836,-0.2159863871103459
2758,2002-06-04,5.6500000953674325,6.0999999046325675,5.559999942779541,5.869999885559082,2675600.0,-0.03911564874099571,-1.6999991655351676,0.33846116602073445,26.48084086816256,32.13947477532753,0.8440103302168893,1.149022039467245,2.285084234287365,3.929103934244254,31.37892296457332,0.5399999618530265,-0.7896492886229414,-1.0284999370574939,-2.0419313616853225,-0.015068512429665226,-1.5352156493714082,-0.5217842247435795,1.048737546117466,7.6271326848078385,-32.16950739259784,0.5067157123139144,6,0.5799999237060538,1.379999876022338,2.3399996757507324,1.265000104904173,-2.1100001335144047,1,-0.2920354101799585,1.400000293438208,5.880000114440918,1.4375014901175405,6.550000190734862,1.5517236843403368,6.46999979019165,-0.2920354101799585
2759,2002-06-05,5.239999771118164,5.6500000953674325,5.150000095367432,5.6500000953674325,4393800.0,-0.07256642784580436,1.4390224613384164,1.863639614801918,24.358975142730174,31.964268570010393,1.1788887034752182,1.4432077749337262,2.629436773141486,4.192188587370756,32.569448284626,0.5000000000000009,-0.7179145316653912,-1.3180002450942991,-2.4147438461192188,-0.2212566440693795,-1.8663720456067585,-0.7696284445818398,1.322089346522091,6.122427795652866,-34.36048114028057,0.5483718005124597,6,0.7850003242492676,1.5850002765655518,2.750000000000001,1.5600001811981201,-1.8999998569488525,2,-0.24045797845059946,-1.6999991655351676,5.6500000953674325,1.400000293438208,5.880000114440918,1.4375014901175405,6.550000190734862,-0.24045797845059946
2760,2002-06-06,4.489999771118164,5.380000114440918,4.2899999618530265,5.25,4548400.0,-0.1431297772442378,1.1372542419788563,1.853657628865136,21.22905146989683,31.31249912283655,1.768398721741061,2.036951876650777,3.310167985166382,4.801714897751477,33.97374925460765,1.0900001525878915,-0.7072434951415056,-1.9025002241134645,-3.1921167678276543,-0.6128836803992748,-2.54730849597056,-1.2576919522563692,1.8743968834038958,8.58368308214455,-34.8844396875822,0.644808271857095,6,1.1050002574920654,1.9050002098083496,3.500000000000001,2.2850000858306885,-1.239999771118164,3,-0.0779509849608312,1.4390224613384164,5.239999771118164,-1.6999991655351676,5.6500000953674325,1.400000293438208,5.880000114440918,-0.0779509849608312
2761,2002-06-07,3.900000095367432,4.75,3.900000095367432,4.5900001525878915,6492900.0,-0.13140305252260664,-1.4637676351988678,0.9078945387103823,20.105825044924273,30.249413320685306,2.162540651490636,2.486664386813025,3.812943470330271,5.248938689268769,35.86944278096171,0.8499999046325679,-0.6976248117724833,-2.322499895095825,-3.958333856250023,-0.6866659339416272,-3.140416875672924,-1.5045829145187262,2.1324930883275823,0.0,-44.463309709491696,0.817916980577099,6,1.5000000000000004,2.2999999523162837,4.1474997997283936,2.7000000476837154,-0.78000020980835,4,0.03846156197421813,1.1372542419788563,4.489999771118164,1.4390224613384164,5.239999771118164,-1.6999991655351676,5.6500000953674325,0.03846156197421813
2762,2002-06-10,4.0,4.179999828338623,3.9800000190734863,4.0,4994800.0,0.025641000560833627,-9.0,-0.0,14.689265156215356,27.941192076672515,1.844177372327696,2.2898421068309993,3.628306813288546,5.005135230852066,36.87844528648437,0.27999973297119096,-0.7105962795566221,-2.0865000009536745,-3.9801378682488693,-0.1928621336584797,-3.0333189346012723,-1.1396810673060767,1.6486444277960492,4.545450604651226,-38.05681820636505,0.9468189336475975,6,1.3199999332427979,2.1699998378753653,4.06499981880188,2.6000001430511475,-0.9000000953674316,0,-0.05500000715255737,-1.4637676351988678,3.900000095367432,1.1372542419788563,4.489999771118164,1.4390224613384164,5.239999771118164,-0.05500000715255737
2763,2002-06-11,3.5499999523162837,4.150000095367432,3.470000028610229,4.050000190734863,3822500.0,-0.11250001192092907,-1.0606059949260185,-100.0,12.814064827932157,26.042027847659323,2.0049290992509454,2.617277841264937,3.9847617534107784,5.3109275416989625,38.049414823818,0.6800000667572026,-0.7475670277853794,-2.3735000491142277,-4.545661529162791,-0.2013385690656646,-3.4595807891385095,-1.287419309089946,1.7838884956426146,3.669721158543645,-36.79465254233618,1.0860807400242816,6,1.495000004768372,2.3249999284744267,4.537499904632568,3.0500001907348637,-0.759999990463256,1,0.10422538843591966,-9.0,4.0,-1.4637676351988678,3.900000095367432,1.1372542419788563,4.489999771118164,0.10422538843591966
2764,2002-06-12,4.579999923706055,4.690000057220459,3.640000104904175,3.640000104904175,8570400.0,0.2901408409083843,-1.2340428823797223,-1.879998741150501,28.008300725554207,25.27527390125634,0.751384020471896,1.4721601146810421,2.879638533507764,4.150825487728969,39.444566412737224,1.1400001049041752,-0.789986238222288,-1.2225000739097593,-3.411716530551356,0.9667163827318377,-2.317108302230558,-0.1278918455889606,0.38111084038311027,58.115175142155515,19.87279643482843,1.0946082283207985,6,0.4650000333786011,1.220000147819519,3.4700000286102295,2.0200002193450928,-1.5499999523162842,2,-0.22707423126144455,-1.0606059949260185,3.5499999523162837,-9.0,4.0,-1.4637676351988678,3.900000095367432,-0.22707423126144455
2765,2002-06-13,4.860000133514403,5.300000190734863,4.400000095367432,4.579999923706055,4616600.0,0.06113541800712019,-1.8125008847566304,0.29787262104500817,32.60000394821128,23.761693015080265,0.24472362536083203,1.0922160735909392,2.521061760983696,3.7402322003808868,40.278788370163014,0.9000000953674316,-0.8744497082256766,-0.8434998631477368,-3.014168240211732,1.327168513916258,-1.9288340516797344,0.24183432538426075,-1.3900001049041744,75.95628315630208,41.08510115138499,1.0853341885319974,6,0.13999998569488614,0.8749998807907113,3.244999885559083,1.740000009536744,-1.9600000381469713,3,-0.3127572381867275,-1.2340428823797223,4.579999923706055,-1.0606059949260185,3.5499999523162837,-9.0,4.0,-0.3127572381867275
2766,2002-06-14,4.96999979019165,5.0,4.5,4.760000228881836,3428100.0,0.02263367359163082,2.7037039653427666,0.7499978712642841,33.66141388602391,23.771971229961192,-0.12624458068513267,0.9041329333293273,2.32891986429906,3.4981549416034667,41.033462726433626,0.5,-0.9278250637623513,-0.6545001864433289,-2.810407401816839,1.5014070289301817,-1.732453794130084,0.4234534212434262,-1.4633997583389284,81.96719282472185,50.23655466874125,1.0779536076867553,6,-0.18499982357025235,0.7650002241134644,3.1175001859664917,1.8200002908706665,-2.7299997806549072,4,-0.346076431147158,-1.8125008847566304,4.860000133514403,-1.2340428823797223,4.579999923706055,-1.0606059949260185,3.5499999523162837,-0.346076431147158
2767,2002-06-17,5.079999923706055,5.150000095367432,5.0,5.070000171661377,3133600.0,0.02213282457908572,1.0,0.04761796635339157,33.66142011293343,24.569813368269067,-0.4041604694777092,0.7473925663465604,2.132815946639763,3.261762842121735,40.98083607272018,0.18000030517578125,-1.0160429414884469,-0.4905000567436222,-2.644033057502577,1.6630329440153333,-1.5672665571230997,0.5862664436358553,-1.53753188867569,87.97812854981456,58.738044908573485,1.0767665003794777,6,-0.5199998617172241,0.40500009059906006,2.9725000858306885,2.195000171661377,-2.629999876022339,0,-0.3858267849573268,2.7037039653427666,4.96999979019165,-1.8125008847566304,4.860000133514403,-1.2340428823797223,4.579999923706055,-0.3858267849573268
2768,2002-06-18,5.019999980926514,5.199999809265137,4.989999771118164,5.039999961853027,2772300.0,-0.011811012535560939,-4.2499746681528014,-2.0000476848981927,34.82688386093916,25.732914336958952,-0.4949760359984694,0.7281628525799482,2.1139110096707636,3.1887889431879657,40.88930686197118,0.21000003814697266,-1.167484459153295,-0.4764999985694889,-2.597009162389293,1.6440091652503148,-1.536754580479391,0.5837545833404132,-1.4423813027820591,83.1325183535618,51.80165935500262,1.0602545819099018,6,-0.5949999094009399,0.3200000524520874,2.6575000286102295,2.255000114440918,-3.25,1,-0.38247013617310444,1.0,5.079999923706055,2.7037039653427666,4.96999979019165,-1.8125008847566304,4.860000133514403,-0.38247013617310444
2769,2002-06-19,5.28000020980835,5.8499999046325675,5.059999942779541,5.150000095367432,6569400.0,0.0517928744760372,-4.096767048443508,-6.500011920940324,38.40156488084509,27.640971382619874,-0.8366926724440962,0.3913543040744365,1.779946438977742,2.7974138303570157,40.59712041569646,0.8299999237060538,-1.228423975966944,-0.15499976873397792,-2.2224263502946044,1.9124268128266482,-1.1887130595142912,0.8787135220463353,-1.6679339014120869,60.68967104808824,28.91611309897418,1.033713290780313,6,-0.6200002431869516,0.059999823570251465,2.3874998092651367,1.994999885559082,-3.7200002670288086,2,-0.4715909373128041,-4.2499746681528014,5.019999980926514,1.0,5.079999923706055,2.7037039653427666,4.96999979019165,-0.4715909373128041
2770,2002-06-20,4.8400001525878915,5.380000114440918,4.809999942779541,5.300000190734863,3228300.0,-0.08333334085917188,-1.1923064226240692,-3.5384587169423694,34.426229864162224,29.23212747364631,-0.381994792524897,0.7218739760870303,2.1380548151640975,3.1067771535117954,40.34268339536573,0.570000171661377,-1.2652080568926802,-0.5019998431205739,-2.495859916772811,1.491860230531663,-1.4989298799466928,0.49493019370554503,-1.1384165003421765,25.185198267138404,-4.193790902725937,0.9969300368261185,6,-0.18000018596649348,0.49999988079070956,2.802499771118163,2.4600000381469718,-2.6400001049041757,3,-0.3739669677965475,-4.096767048443508,5.28000020980835,-4.2499746681528014,5.019999980926514,1.0,5.079999923706055,-0.3739669677965475
2771,2002-06-21,4.599999904632568,5.0900001525878915,4.550000190734863,4.699999809265137,3614000.0,-0.049586826526647476,-4.4000176430337525,0.21739107899947174,37.35177763181578,31.750184415379692,-0.03604823945537561,0.8478251706843905,2.302969413854494,3.224276493745956,40.410754121719314,0.5399999618530282,-1.2680029733263227,-0.6420000910758974,-2.569721452929664,1.2857212707778691,-1.6058607720027807,0.32186058985098587,-0.8124796022913792,3.846132684736845,-26.66999445471729,0.9638606809268832,6,0.06000006198882968,0.7050000429153442,3.002500057220459,2.8000001907348633,-2.4800000190734868,4,-0.36956518358904755,-1.1923064226240692,4.8400001525878915,-4.096767048443508,5.28000020980835,-4.2499746681528014,5.019999980926514,-0.36956518358904755
2772,2002-06-24,4.130000114440918,4.599999904632568,3.839999914169312,4.5900001525878915,4814200.0,-0.1021738695512413,2.1666696469017457,4.600004768376138,35.66037805447927,34.288663662773814,0.5077239281533474,1.1815044447274783,2.6892621105198193,3.5765806165704506,40.52675859302016,0.7599999904632564,-1.198940344650242,-0.9869998812675478,-2.859179598171572,0.885179835636476,-1.9230897397195594,-0.05091002281553614,1.7199997901916495,14.427870728734089,-18.199368978718507,0.9360898584520119,6,0.6149998903274536,1.0549999475479126,3.4099998474121094,3.369999885559082,-2.080000162124634,0,-0.45762713136389976,-4.4000176430337525,4.599999904632568,-1.1923064226240692,4.8400001525878915,-4.096767048443508,5.28000020980835,-0.45762713136389976
2773,2002-06-25,4.0300002098083505,4.260000228881837,4.0,4.1599998474121085,3335300.0,-0.024213051298209165,-1.7368436903169553,0.28260788439809237,37.87575534258315,35.385047509110365,0.7632344946105176,1.125787915828881,2.738128765195489,3.5618986372702706,40.934071500388356,0.2600002288818368,-1.070642048331707,-0.9514998078346242,-2.7184034701349695,0.8154038544657212,-1.8349516389847969,-0.0680479766844515,1.779799695014952,9.452751071667823,-25.43135909551695,0.8834518311501727,6,0.8149996995925894,1.15499985218048,3.132499694824218,3.814999818801879,-1.910000324249269,1,-0.3920595731680552,2.1666696469017457,4.130000114440918,-4.4000176430337525,4.599999904632568,-1.1923064226240692,4.8400001525878915,-0.3920595731680552
2774,2002-06-26,4.309999942779541,4.420000076293945,3.619999885559082,3.759999990463257,4423000.0,0.06947883831115376,1.077921981412645,-4.230780657963811,48.008851237972785,37.0971416524172,0.49272260787120814,0.70886267867155,2.3969447330752054,3.171672719198506,41.49466974698086,0.8000001907348633,-0.9194344380111881,-0.5615000605583189,-2.1967598991180886,1.0737597780014503,-1.3791299798382033,0.25612985872156546,1.4604039622306813,39.204543607294305,0.9525614436353393,0.8176299192798846,6,0.4249999523162842,0.8750001192092896,2.759999990463257,3.5350000858306885,-2.159999847412109,2,-0.5893271451449181,-1.7368436903169553,4.0300002098083505,2.1666696469017457,4.130000114440918,-4.4000176430337525,4.599999904632568,-0.5893271451449181
2775,2002-06-27,4.980000019073486,4.980000019073486,4.380000114440918,4.400000095367432,4475200.0,0.1554524559603263,1.068965460542542,1.054545407255815,61.73912984887683,40.21688787051196,-0.1770881020113686,-0.08272949437240751,1.666803895675141,2.4106695964811102,41.3237205503293,0.6700000762939453,-0.6760512107879588,0.18300000429153407,-1.2713886885657129,1.6373886971487805,-0.5441943421370894,0.9101943507201575,0.7043877251586901,92.51699907941246,47.38464489709823,0.7271943464286232,6,-0.24500012397766113,0.20500004291534424,2.0899999141693115,2.865000009536743,-2.9200000762939453,3,-0.6867470006416236,1.077921981412645,4.309999942779541,-1.7368436903169553,4.0300002098083505,2.1666696469017457,4.130000114440918,-0.6867470006416236
2776,2002-06-28,5.420000076293945,5.5,4.849999904632568,4.880000114440918,7194600.0,0.0883534248062754,-1.166665607029211,0.9310345394574578,64.37247024135586,43.629226773670005,-0.6107719744453481,-0.644785426978574,1.1737597332784748,1.893276552345725,40.96091184025559,0.6500000953674316,-0.5378061110516006,0.6795000672340397,-0.5600834943235817,1.919083628791661,0.059708286455228965,1.2992918480128504,0.18181215359130753,95.74468516828546,43.59969648015321,0.6197917807788106,6,-0.6850001811981201,-0.23500001430511475,1.5249998569488525,2.424999952316284,-3.4600000381469727,4,-0.5940959378753333,1.068965460542542,4.980000019073486,1.077921981412645,4.309999942779541,-1.7368436903169553,4.0300002098083505,-0.5940959378753333
2777,2002-07-01,4.610000133514403,5.480000019073486,4.5900001525878915,5.420000076293945,3211700.0,-0.149446481804,-1.0941175678609498,-1.5000000000000016,60.00000179938552,46.426239877941825,0.14030151835161764,0.06871390851962023,1.9253677086935648,2.6462544834998942,40.09253589586141,0.8899998664855948,-0.4580980554472207,-0.06699987649917727,-1.1849510013770637,1.0509512483787091,-0.62597543893812,0.4919756859397655,0.9125396025978025,52.65958445166008,-5.38515884369702,0.5589755624389431,7,0.12499976158142179,0.5749999284744272,2.2624998092651376,3.234999895095826,-2.8100001811981192,0,-0.5401301899870199,-1.166665607029211,5.420000076293945,1.068965460542542,4.980000019073486,1.077921981412645,4.309999942779541,-0.5401301899870199
2778,2002-07-02,4.0,4.599999904632568,3.9500000476837163,4.550000190734863,3530800.0,-0.13232106634438945,1.0000007335960572,0.6790126291213296,44.057377970241056,47.05466355454138,0.6597820162147814,0.5784178907082769,2.4754536687831887,3.1890390673048223,39.20423300842308,0.6600000858306871,-0.4055801820675633,-0.5945000052452087,-1.6520139459669352,0.4630139354765177,-1.123256975606072,-0.06574303488434552,1.5,20.212770814321143,-36.26063159539717,0.5287569703608632,7,0.559999942779541,1.1850000619888306,2.872499942779541,3.8450000286102295,-1.9100000858306885,1,-0.48750001192092896,-1.0941175678609498,4.610000133514403,-1.166665607029211,5.420000076293945,1.068965460542542,4.980000019073486,-0.48750001192092896
2779,2002-07-03,3.9800000190734863,4.0900001525878915,3.7699999809265137,3.9500000476837163,3538100.0,-0.004999995231628418,1.5599989318857732,-0.05454538361102505,40.476189001740366,47.726881236494506,0.5319215585130053,0.5261582806564693,2.420854231561946,3.1453359363090616,37.915996057725664,0.32000017166137784,-0.363604784476518,-0.5514999985694882,-1.5971581954059992,0.4941581982670229,-1.0743290969877437,-0.028670900151232637,1.5,12.138730394895582,-40.140603088946165,0.5228290984182554,7,0.5799999237060547,1.1249998807907104,2.8924999237060547,3.865000009536743,-1.7300000190734863,2,-0.467336714723785,1.0000007335960572,4.0,-1.0941175678609498,4.610000133514403,-1.166665607029211,5.420000076293945,-0.467336714723785
2780,2002-07-05,4.139999866485597,4.199999809265137,4.070000171661377,4.099999904632568,1098100.0,0.04020096649380345,-1.6000076294381873,1.3333333333333828,41.113491326056554,48.144849424743484,0.2929961489385349,0.35689085984188385,2.2059188493933197,2.915210438026306,35.80251988623533,0.2199997901916504,-0.32627971801424405,-0.3740001559257502,-1.4341967770282542,0.6861964651767538,-0.9040984664770022,0.1560981546255018,1.265600147247314,21.387276386114664,-26.015751711068134,0.5300983105512519,7,0.4200000762939444,0.9050000905990592,2.7150000333786,3.705000162124633,-1.9999997615814213,4,-0.48067628871868895,1.5599989318857732,3.9800000190734863,1.0000007335960572,4.0,-1.0941175678609498,4.610000133514403,-0.48067628871868895
2781,2002-07-08,4.050000190734863,4.25,3.900000095367432,4.199999809265137,2057100.0,-0.021739052814785054,1.7999992370605433,-3.7499940395297546,38.92473314549708,48.507555545967676,0.33165036911068047,0.4834933082286508,2.2188170271785745,2.9383200023305873,33.382212564210825,0.3499999046325679,-0.33366696933031204,-0.4714998364448544,-1.5154049632181446,0.5724052903284358,-0.9934523998314999,0.050452726941790704,1.2841758178710938,16.374280910061824,-24.82652166813479,0.5219525633866452,7,0.5099997520446777,0.9949997663497925,2.7449997663497925,3.794999837875366,-1.950000286102295,0,-0.49135806277437266,-1.6000076294381873,4.139999866485597,1.5599989318857732,3.9800000190734863,1.0000007335960572,4.0,-0.49135806277437266
2782,2002-07-09,3.7799999713897705,4.130000114440918,3.7799999713897705,4.0,2252400.0,-0.06666671768627785,-2.1818190684987324,1.466670587337716,37.242797980427795,48.43722695017264,0.6110392776711802,0.7759499592329853,2.4163376524432767,3.141416381578388,30.874575279233916,0.35000014305114746,-0.28700355144439804,-0.7305000543594362,-1.8018194714532427,0.34081936273437075,-1.26615976290634,-0.1948403458125325,1.4856089922943116,1.204818238850627,-33.258817520079525,0.5356597085469035,7,0.7799999713897705,1.220000147819519,3.0674999952316284,4.065000057220459,-1.690000057220459,1,-0.4814814674651039,1.7999992370605433,4.050000190734863,-1.6000076294381873,4.139999866485597,1.5599989318857732,3.9800000190734863,-0.4814814674651039
2783,2002-07-10,3.920000076293945,3.9800000190734863,3.7300000190734863,3.880000114440918,1933600.0,0.037037065069791986,2.125002980235081,-0.1818179847780574,35.65400633770936,47.06446640569893,0.5071242706309511,0.7010329223286313,2.1936742544041263,2.9427905588615553,27.942098061886213,0.25,-0.24742073784078578,-0.6089999556541446,-1.6216546158112863,0.4036547045029968,-1.115327285732715,-0.1026726255755741,1.279784524265137,36.53847388261911,5.169506706806686,0.5063273300785707,7,0.6949999332427983,0.8649998903274532,2.804999947547913,3.6749997138977055,-1.9000000953674312,2,-0.540816347631798,-2.1818190684987324,3.7799999713897705,1.7999992370605433,4.050000190734863,-1.6000076294381873,4.139999866485597,-0.540816347631798
2784,2002-07-11,3.539999961853028,3.9500000476837163,3.5299999713897705,3.8199999332427983,3167600.0,-0.0969388028176208,-1.8000009536744626,-7.00000596047024,36.11110856390397,44.216908485146384,0.8564816743144799,1.0531178440721702,2.4823120565459535,3.301277965302116,26.26432187015153,0.42000007629394576,-0.1661156991463919,-0.9370000720024101,-2.041290279107247,0.1672901351024274,-1.4891451755548286,-0.38485496844999156,1.596593250106054,1.3888875091518578,-29.491526590285112,0.5521451035524187,7,0.9750000238418575,1.1200000047683702,3.0900000333786006,3.9199998378753658,-1.5,3,-0.4096045376578783,2.125002980235081,3.920000076293945,-2.1818190684987324,3.7799999713897705,1.7999992370605433,4.050000190734863,-0.4096045376578783
2785,2002-07-12,3.3399999141693115,3.7000000476837163,3.2300000190734863,3.5799999237060547,5478000.0,-0.056497189220031885,-1.043479274937689,0.8571429787850018,36.42241280751824,41.111346548053326,0.8933259024686286,1.194655173483369,2.5761035694353724,3.5143099978299013,25.890561775269155,0.47000002861022994,-0.09873301774036758,-1.061000108718872,-2.2595062187222457,0.13750600128450197,-1.6602531637205589,-0.4617470537171853,1.7001977033556113,10.784303642428224,-22.544353234578455,0.599253055001687,7,1.0150001049041748,1.2000000476837158,3.085000157356262,3.9149999618530273,-1.2599999904632568,4,-0.32634728807782154,-1.8000009536744626,3.539999961853028,2.125002980235081,3.920000076293945,-2.1818190684987324,3.7799999713897705,-0.32634728807782154
2786,2002-07-15,3.25,3.4100000858306885,3.0999999046325684,3.3399999141693115,3458300.0,-0.02694608277907551,1.695650731685068,0.374999627470985,39.671359557960734,38.85260852122835,0.7187217814755726,1.2112937210962205,2.5518236761663733,3.624934429378193,25.541769302717714,0.3100001811981201,-0.1187124592781359,-1.0650000333786007,-2.336228250765431,0.2062281840082294,-1.7006141420720162,-0.42938592468518566,1.645381809648808,14.563113088621787,-20.282418459588474,0.6356141086934151,7,0.5999999046325684,1.2249999046325684,2.7450000047683716,3.5749998092651367,-1.0499999523162842,0,-0.3415384292602538,-1.043479274937689,3.3399999141693115,-1.8000009536744626,3.539999961853028,2.125002980235081,3.920000076293945,-0.3415384292602538
2787,2002-07-16,3.119999885559082,3.369999885559082,3.109999895095825,3.25,3894000.0,-0.0400000352125901,-2.466664335464264,1.4444470935422942,39.39393552050054,38.334448249034956,0.6874288968654865,1.2510696849141283,2.5720590352771557,3.7772478997377616,25.479831947241205,0.25999999046325684,-0.27889051916933116,-1.0970001459121708,-2.421014863738071,0.22701457191372887,-1.7590075048251208,-0.4349927869992207,1.5958437335881017,2.272724809725743,-34.30658857955851,0.6620073589129498,7,0.5550000667572021,1.3550000190734863,2.6800001859664917,3.509999990463257,-0.7099997997283936,1,-0.32692308280124727,1.695650731685068,3.25,-1.043479274937689,3.3399999141693115,-1.8000009536744626,3.539999961853028,-0.32692308280124727
2788,2002-07-17,3.0999999046325684,3.400000095367432,2.5,3.2000000476837163,9565500.0,-0.006410250532086104,2.599998664856589,0.769231192458647,34.98759336039197,37.72460428888513,0.632893723066525,1.180371109293331,2.487535841558084,3.81935212459594,25.72166020147329,0.9000000953674321,-0.5114560194258782,-1.0210001230239865,-2.3778836631320575,0.33588341708408453,-1.6994418930780224,-0.34255835296995096,1.4542593430631534,41.37930240699167,4.9200627565029365,0.6784417700540355,7,0.27500009536743164,1.0750000476837158,2.6449999809265137,3.5299999713897705,0.050000190734863725,2,-0.3258064585595426,-2.466664335464264,3.119999885559082,1.695650731685068,3.25,-1.043479274937689,3.3399999141693115,-0.3258064585595426
2789,2002-07-18,2.789999961853028,3.0,2.5999999046325684,3.0,4608300.0,-0.09999998461815562,2.8095240257764496,2.099997377399368,20.163487579106913,35.39682609477963,0.8452248525596491,1.3642052701711527,2.698538611146964,4.138381739683005,27.21476246010456,0.5,-0.6867322349010765,-1.2065000534057613,-2.572528192356675,0.15952808554515263,-1.8895141228812178,-0.5234859839303043,1.5177481761192078,24.166662527455415,-4.986772870785458,0.6830140694754568,7,0.5850000381469722,1.3849999904632564,2.6699999570846553,3.62499988079071,0.4800000190734859,3,-0.2759856600195453,2.599998664856589,3.0999999046325684,-2.466664335464264,3.119999885559082,1.695650731685068,3.25,-0.2759856600195453
2790,2002-07-19,3.0299999713897705,3.140000104904175,2.5999999046325684,2.690000057220459,3549400.0,0.08602150997068203,-1.0769229711160597,-1.619046916226542,15.561958426533593,32.80096223711701,0.48188877884338854,1.0347016066689534,2.3554534510030933,3.9063439128448127,28.354860246207757,0.5400002002716064,-0.7191454852088586,-0.8760000348091124,-2.2465535905325833,0.4945535209143581,-1.5612768126708474,-0.19072325694737735,1.0608183900257968,58.24174960444789,35.962091491553025,0.6852767778617352,7,0.2850000858306885,1.1449999809265137,2.3925000429153442,3.3100000619888306,0.13000011444091797,4,-0.32673267949988105,2.8095240257764496,2.789999961853028,2.599998664856589,3.0999999046325684,-2.466664335464264,3.119999885559082,-0.32673267949988105
2791,2002-07-22,2.900000095367432,3.0999999046325684,2.759999990463257,3.0699999332427983,2337400.0,-0.042904249917438575,1.956523812337459,-0.499999649384354,19.354837607036288,30.813411084517952,0.48232805740978524,1.0865179720023912,2.3948511345552306,4.043950212563532,29.237887133717827,0.3399999141693115,-0.7397547315822037,-0.9209999203681942,-2.320878184041328,0.4788783433049395,-1.6209390522047609,-0.22106078853162758,0.9999200626782669,44.444450331322344,24.9332994476015,0.6999391318365669,7,0.3399999141693111,1.274999856948852,2.46749997138977,3.439999938011169,0.24000000953674272,0,-0.2827586705846238,-1.0769229711160597,3.0299999713897705,2.8095240257764496,2.789999961853028,2.599998664856589,3.0999999046325684,-0.2827586705846238
2792,2002-07-23,2.240000009536743,2.9500000476837163,2.2300000190734863,2.9500000476837163,4394600.0,-0.22758622900909475,1.0281689857069736,4.1764747956259995,19.014083738484032,28.96453079571514,1.006779998133248,1.68400376977687,2.9734097554649352,4.705081659203711,29.57911469343857,0.7200000286102299,-0.7988637163623213,-1.4865000009536744,-3.044761915025374,0.07176191311802516,-2.265630957989524,-0.7073690439178248,1.4919297295434721,0.8546999838608969,-17.800688134488677,0.7791309570358498,7,0.8500000238418579,1.7999999523162842,3.0199999809265137,4.100000023841858,0.8799998760223389,1,-0.017857125751218117,1.956523812337459,2.900000095367432,-1.0769229711160597,3.0299999713897705,2.8095240257764496,2.789999961853028,-0.017857125751218117
2793,2002-07-24,2.450000047683716,2.799999952316284,2.200000047683716,2.2100000381469727,3765300.0,0.0937500166307601,-3.6153840510802655,-0.3380281642844956,24.75247548124554,27.702460453197535,0.6328866429996802,1.4224970654159916,2.6798279067872777,4.500160024142774,29.9483627569202,0.5999999046325684,-0.8431597145649445,-1.1974999547004699,-2.8484247784194014,0.45342486901846124,-2.022962366559936,-0.3720375428410043,1.0716595305955572,26.59574306189295,6.822085231804607,0.8254624118594656,7,0.5,1.5749999284744263,2.572499990463257,3.8899999856948853,0.7400000095367432,2,-0.01632651472429325,1.0281689857069736,2.240000009536743,1.956523812337459,2.900000095367432,-1.0769229711160597,3.0299999713897705,-0.01632651472429325
2794,2002-07-25,1.7699999809265137,2.650000095367432,1.6200000047683716,2.25,6617900.0,-0.27755104225409677,-1.6410259702031795,-2.0,16.619721715162996,25.502161442935844,1.1570886120827168,2.0052606797226624,3.2604960201012005,5.178781134749265,30.13379674739209,1.0300000905990605,-0.8794749621509337,-1.7505000233650208,-3.5691111674557927,0.06811112072575098,-2.6598055954104067,-0.8411944513196348,1.5401940724574703,9.868418833968528,-9.300383547390338,0.9093055720453859,7,0.7450000643730164,1.9649999737739559,3.1125000715255737,4.570000052452087,1.25,3,0.7796610900066516,-3.6153840510802655,2.450000047683716,1.0281689857069736,2.240000009536743,1.956523812337459,2.900000095367432,0.7796610900066516
2795,2002-07-26,1.559999942779541,1.8200000524520876,1.1599999666213991,1.7699999809265137,6435300.0,-0.11864409062707859,3.258062580994968,0.43750006208816916,16.076296012667484,22.880487715681035,1.2159084100064468,2.0510649702863533,3.371833938770674,5.373393362923496,31.48496313723704,0.6600000858306885,-0.9342970808416857,-1.7895000576972961,-3.672302896448759,0.09330278105416645,-2.7309014770730276,-0.8480986383215647,1.4459591818536328,20.61855613089401,1.0509799774978745,0.9414014193757313,7,0.7200000882148747,1.7700000405311584,3.440000057220459,4.7600001096725455,1.1100001335144043,4,1.0961539108137197,-1.6410259702031795,1.7699999809265137,-3.6153840510802655,2.450000047683716,1.0281689857069736,2.240000009536743,1.0961539108137197
2796,2002-07-29,2.200000047683716,2.3199999332427983,1.6299999952316284,1.6499999761581419,6706500.0,0.41025649255079455,-1.338982708390456,-2.61904748388972,30.445547622040493,21.88622239362992,0.45963841339224754,1.2200123717659865,2.6479233682383647,4.71438557585539,33.35535582532125,0.7599999904632573,-0.9584885387133544,-0.98849995136261,-2.6652421299527482,0.6882422272275281,-1.8268710406576787,-0.15012886206754095,0.45000004768371626,58.1005605566847,34.71441222772667,0.8383710892950691,7,0.07999998331069991,1.1299999356269836,2.799999952316284,4.069999814033509,0.3699998855590825,0,0.4363636442452421,3.258062580994968,1.559999942779541,-1.6410259702031795,1.7699999809265137,-3.6153840510802655,2.450000047683716,0.4363636442452421
2797,2002-07-30,2.1199998855590816,2.3499999046325684,1.940000057220459,2.299999952316284,6054000.0,-0.03636370926848975,1.9285706378974885,-0.3272728060887769,27.38693509480312,21.041704808564496,0.4278658195496816,1.1635595411283992,2.6539262041295495,4.761307489283128,35.001588761341274,0.4099998474121094,-0.9789165769909514,-0.9440001010894781,-2.54436061195068,0.6563604097717244,-1.7441803565200793,-0.14381984565887684,0.2320001840591437,58.53658093362242,35.29336028533058,0.8001802554306012,7,0.030000150203705278,1.2100000977516179,2.862500071525574,4.100000262260437,0.5700001716613774,1,0.4811322049086342,-1.338982708390456,2.200000047683716,3.258062580994968,1.559999942779541,-1.6410259702031795,1.7699999809265137,0.4811322049086342
2798,2002-07-31,2.049999952316284,2.190000057220459,1.8999999761581419,2.0199999809265137,3189300.0,-0.03301883821769036,-1.1481489003604517,-0.16666644590880453,29.700274090392583,22.101347754262903,0.372424373012771,1.138343373867463,2.6366288431372524,4.7807208015141605,36.072319783020625,0.2900000810623171,-1.0247396595995433,-0.9165000319480896,-2.5143575065072774,0.6813574426110982,-1.7154287692276835,-0.1175712946684957,-0.889999985694885,59.73153750287919,32.33079155406376,0.7989287372795939,7,0.10000008344650269,1.2800000309944153,2.915000081062317,4.1250001192092896,0.7100000381469727,2,0.5219511990884733,1.9285706378974885,2.1199998855590816,-1.338982708390456,2.200000047683716,3.258062580994968,1.559999942779541,0.5219511990884733
2799,2002-08-01,2.1199998855590816,2.240000009536743,1.9800000190734863,2.0,3639500.0,0.034146309693180665,-2.250002980235081,3.9999999999999853,32.768362152682556,24.013170390501678,0.22058737712172327,0.9716702001598496,2.4780227533122,4.648531376745003,36.98366231387354,0.25999999046325684,-1.064342565213761,-0.7535000920295718,-2.3191750256562877,0.8121748415971444,-1.5363375588429298,0.029337374783786174,-0.9393999171257013,80.67226629793926,49.05588660188024,0.7828374668133581,8,0.010000050067902055,1.2100000977516179,2.8950001001358037,3.985000014305115,0.6400001049041752,3,0.5047170893498418,-1.1481489003604517,2.049999952316284,1.9285706378974885,2.1199998855590816,-1.338982708390456,2.200000047683716,0.5047170893498418
2800,2002-08-02,2.150000095367432,2.25,1.9900000095367432,2.220000028610229,2924100.0,0.01415104312632498,3.000003667981638,-0.583333333333328,34.195405921275295,25.662122425417124,0.058817106089074755,0.8273592437580963,2.351812933495554,4.559397542148602,38.12234562099886,0.25999999046325684,-1.089660962438988,-0.6239998936653133,-2.1012149580799178,0.8532151707492908,-1.3626074258726155,0.11460763854198897,-0.9270241252899172,72.2222452178443,36.86046411524416,0.738607532207302,8,-0.09500008821487427,1.1799998879432674,2.809999883174896,3.8349999189376827,0.6699998378753662,4,0.4046510916132773,-2.250002980235081,2.1199998855590816,-1.1481489003604517,2.049999952316284,1.9285706378974885,2.1199998855590816,0.4046510916132773
2801,2002-08-05,2.059999942779541,2.1800000667572017,2.0,2.1099998950958248,1576400.0,-0.04186053423058578,-1.1176498637506591,0.714285714285717,34.59302647942863,27.39311606329986,0.019146011389370443,0.8017348354597615,2.3457978217319297,4.593770859733997,39.14651945923702,0.1800000667572017,-1.037315546169168,-0.614500033855438,-1.9947284777997414,0.7657284100888655,-1.3046142558275897,0.07561418811671361,-0.775402530906677,35.55555378949175,-3.826874479512682,0.6901142219721518,8,-0.07999998331069946,1.2700000405311584,2.900000035762787,3.9250000715255737,1.070000171661377,0,0.29611657789239354,3.000003667981638,2.150000095367432,-2.250002980235081,2.1199998855590816,-1.1481489003604517,2.049999952316284,0.29611657789239354
2802,2002-08-06,1.9600000381469729,2.289999961853028,1.950000047683716,2.0899999141693115,3692900.0,-0.048543644373911565,-3.533336512250769,2.6000000000000187,33.80682218419568,28.39915458584987,0.08409447606011988,0.799378373682526,2.3456736832315563,4.638594421144653,39.999548416347395,0.33999991416931175,-0.9960951085799072,-0.6234999418258667,-1.9351204809695985,0.6881205973178652,-1.2793102113977326,0.03231032774599929,-0.6174784709864807,15.384631843492343,-22.76431534053595,0.655810269571866,8,-0.05500000715255715,1.3599999547004697,2.9999999403953552,4.024999976158142,1.1099998950958254,1,0.3112244302160998,-1.1176498637506591,2.059999942779541,3.000003667981638,2.150000095367432,-2.250002980235081,2.1199998855590816,0.3112244302160998
2803,2002-08-07,1.7999999523162842,2.0799999237060547,1.6000000238418581,2.009999990463257,2603900.0,-0.08163269526359618,1.7428573180218596,1.6153864493754373,35.3115751775033,30.476027192776574,0.1589064345492599,0.8352327257483454,2.398080009826316,4.750549862012981,40.98742830089236,0.47999989986419656,-0.996398409706341,-0.6775000214576723,-1.8717471829897825,0.5167471400744379,-1.2746236022237274,-0.0803764406916172,-0.3816801135803891,28.985499484376543,-10.480518374468279,0.5971235807660551,8,-0.04500001668930054,1.0799999833106995,3.1600000262260437,4.185000061988831,1.3600001335144043,2,0.4944445158228481,-3.533336512250769,1.9600000381469729,-1.1176498637506591,2.059999942779541,3.000003667981638,2.150000095367432,0.4944445158228481
2804,2002-08-08,2.0899999141693115,2.190000057220459,1.8799999952316284,2.190000057220459,4161700.0,0.16111109418633496,5.199992370616383,0.47619107088523666,36.25731132762737,32.71836222777212,-0.0904385430237038,0.45432611555889935,2.009052470488271,4.398694711390878,41.71275589419379,0.3900001049041748,-0.9397514171896013,-0.315000057220459,-1.4095511459794867,0.779551031538569,-0.8622756015999729,0.23227548715905488,-0.6019456655840458,71.01448323891317,32.5221256528874,0.547275544379514,8,-0.11499994993209839,0.6150000691413879,2.7825000882148743,3.8950001001358032,0.8600001335144047,3,0.320574212348828,1.7428573180218596,1.7999999523162842,-3.533336512250769,1.9600000381469729,-1.1176498637506591,2.059999942779541,0.320574212348828
2805,2002-08-09,2.25,2.309999942779541,2.0899999141693115,2.150000095367432,2515800.0,0.07655506813467117,1.0000021674436952,-0.9999976158176151,40.5797108460112,33.84438036376886,-0.15898843388466544,0.21974546848204746,1.7511318190081466,4.171234020191573,42.058388991774954,0.2200000286102295,-0.9093527456124693,-0.10049997568130475,-1.1037677958863878,0.9027678445237783,-0.6021338857838465,0.4011339344212368,-0.6977900943533133,91.54930286903212,51.58701579475561,0.5016339101025415,8,-0.27500003576278687,0.45499998331069946,2.582499921321869,3.7350000143051147,0.7999999523162837,4,0.22666666242811417,5.199992370616383,2.0899999141693115,1.7428573180218596,1.7999999523162842,-3.533336512250769,1.9600000381469729,0.22666666242811417
2806,2002-08-12,2.1400001049041752,2.25,2.049999952316284,2.25,1568600.0,-0.04888884226481105,2.6363679712510266,-1.1000000000000005,48.27586405342417,36.16537247028231,-0.06525705095099221,0.25541860941168126,1.757334983521024,4.213566488043218,42.31173370438338,0.20000004768371582,-0.7756853912108914,-0.15499987602233833,-1.06745174111443,0.7574519890697531,-0.6112258085683839,0.30122605652370726,-0.512011195544203,76.05635812892442,29.860564594996234,0.4562259325460457,8,-0.18500012159347579,0.5649998784065242,2.662499845027923,3.8449999094009395,0.8899998664855953,0,0.3177569135535496,1.0000021674436952,2.25,5.199992370616383,2.0899999141693115,1.7428573180218596,1.7999999523162842,0.3177569135535496
2807,2002-08-13,2.0999999046325684,2.1800000667572017,2.0,2.1400001049041752,2206700.0,-0.018691681453631537,1.999998013180575,0.3636385310800644,43.589742694022675,37.70864675957454,-0.031728820485466436,0.22670834568940768,1.7125329932507958,4.182744297695738,42.60249769967062,0.1800000667572017,-0.611107732121595,-0.14400007724761954,-0.9724520411161852,0.6844518866209461,-0.5582260591819024,0.2702259046866633,-0.4038098919306392,70.42252646152704,20.84909328913993,0.4142259819342828,8,-0.1449999213218689,0.5450001358985901,2.70250004529953,3.8850001096725464,0.6500000953674316,1,0.49047631265895997,2.6363679712510266,2.1400001049041752,1.0000021674436952,2.25,5.199992370616383,2.0899999141693115,0.49047631265895997
2808,2002-08-14,2.0899999141693115,2.1400001049041752,2.009999990463257,2.049999952316284,1270400.0,-0.004761900436850985,-1.1666706403134486,-0.999994039565354,57.76698618989756,40.48627165259843,-0.017274765421494642,0.16565523408255522,1.643280877412491,4.128968644405139,42.32505528864881,0.1300001144409184,-0.5450286751801627,-0.10350006818771362,-0.8289843379790987,0.6219842016036714,-0.4662422030834059,0.2592420667079789,-0.33242890845962125,48.83719640786327,-5.520769987754413,0.36274213489569246,8,-0.13499993085861206,0.4800000786781311,2.6900001168251038,3.8950001001358032,0.8300001621246338,2,0.46889954991361615,1.999998013180575,2.0999999046325684,2.6363679712510266,2.1400001049041752,1.0000021674436952,2.25,0.46889954991361615
2809,2002-08-15,2.0199999809265137,2.1199998855590816,1.9700000286102293,2.0699999332427983,1876900.0,-0.03349279240072123,1.0000000000000089,-1.250000000000011,61.97916420901058,43.57335590679124,0.04140233926848369,0.18446874329191765,1.6447988503668727,4.130146637585066,42.05315873820709,0.14999985694885232,-0.4586058378112665,-0.13500000238418597,-0.8069492953600728,0.5369492905917008,-0.47097464887212936,0.20097464410375743,-0.2071860815098383,14.70587204071635,-42.10561696026077,0.33597464648794345,8,-0.06499999761581421,0.5350000262260441,2.6800000071525574,3.965000033378601,0.5199999809265141,3,0.5643564929051588,-1.1666706403134486,2.0899999141693115,1.999998013180575,2.0999999046325684,2.6363679712510266,2.1400001049041752,0.5643564929051588
2810,2002-08-16,2.039999961853028,2.0899999141693115,1.9299999475479128,1.9900000095367432,1230200.0,0.009900980750178423,1.1333349227920402,-1.0,43.84615257646955,44.601481028684674,0.004646556502627686,0.09117204169656601,1.5793158018312483,4.0439357482797735,42.11438303265132,0.1599999666213987,-0.3825811726942927,-0.06550002098083452,-0.597288527304237,0.46628848534256795,-0.33139427414253575,0.20039423218086672,-0.17746745810006592,34.374998835847066,-21.35333881208166,0.2658942531617012,8,-0.08499997854232832,0.39000004529953003,2.5475000143051143,3.945000052452087,0.3800001144409175,4,0.4460784817878587,1.0000000000000089,2.0199999809265137,-1.1666706403134486,2.0899999141693115,1.999998013180575,2.0999999046325684,0.4460784817878587
2811,2002-08-19,2.0799999237060547,2.150000095367432,2.0,2.039999961853028,1530600.0,0.019607824804414697,-1.500003973646782,0.7999999999999841,48.41270021480377,46.224356365418906,-0.036004296389144486,-0.014134803599489487,1.5123801760904305,3.93249514199362,42.10809045333024,0.15000009536743208,-0.32501250020510497,0.01549994945526123,-0.3626103473316431,0.3936102462421658,-0.17355519893819116,0.2045550978487134,-0.17272067605043495,59.999961853045605,4.435717772119261,0.18905514839345225,8,-0.12499994039535522,0.205000102519989,2.367500066757202,3.7850000858306885,0.4200000762939453,0,0.46634618470654776,1.1333349227920402,2.039999961853028,1.0000000000000089,2.0199999809265137,-1.1666706403134486,2.0899999141693115,0.46634618470654776
2812,2002-08-20,2.200000047683716,2.3399999141693115,2.0999999046325684,2.1199998855590816,3640300.0,0.05769236941309597,-2.9999960263611203,2.000005960470195,55.72519264579018,48.49253608411745,-0.13229217398058823,-0.14470434120445663,1.363059656075007,3.742623609880604,41.36576820546235,0.25999999046325684,-0.2723456482462341,0.13750007152557364,-0.23710853579253977,0.5121086788436868,-0.04980423213348306,0.32480437518463035,-0.270000100135803,65.85368832118124,10.36975711742356,0.18730430365905662,8,-0.09000009298324585,0.07999998331069991,1.9624998569488525,3.5999999046325684,0.4199998378753662,1,0.377272684416496,-1.500003973646782,2.0799999237060547,1.1333349227920402,2.039999961853028,1.0000000000000089,2.0199999809265137,0.377272684416496
2813,2002-08-21,2.4100000858306885,2.4800000190734863,2.1199998855590816,2.3499999046325684,3123400.0,0.09545456072515668,2.600000476837049,0.7500007450565457,60.00000328853095,51.13061296866229,-0.27565179766424963,-0.3771936402304097,1.1400819836624558,3.4623059196165533,40.40230380470686,0.36000013351440474,-0.20773888749566538,0.3495001077651976,-0.01673109966575126,0.7157313151961462,0.16638450404972316,0.532615711480672,-0.43080014228820773,87.27274106553583,33.530185129052484,0.1831156037154743,8,-0.205000102519989,-0.13000005483627275,1.6649998426437378,3.3899998664855957,0.04999995231628418,2,0.1410787975354444,-2.9999960263611203,2.200000047683716,-1.500003973646782,2.0799999237060547,1.1333349227920402,2.039999961853028,0.1410787975354444
2814,2002-08-22,3.150000095367432,3.2999999523162837,2.470000028610229,2.5,9584900.0,0.30705393493032895,-1.3380278284836953,10.833302206557294,73.1481446732551,54.74932783835606,-0.9493082164567643,-1.0630075204827887,0.36223057610893816,2.6597289055478526,38.34452305283793,0.8899998664855953,-0.10741988723188811,1.0205001115798953,0.4321043615455076,1.6088958616142828,0.7263022365627014,1.3146979865970891,-1.1006881412506107,89.05110537030893,36.09098404493841,0.29419787501719374,8,-0.5350001454353337,-0.9200001358985905,0.62499988079071,2.3199996948242174,-0.6400001049041752,3,-0.07301587686036515,2.600000476837049,2.4100000858306885,-2.9999960263611203,2.200000047683716,-1.500003973646782,2.0799999237060547,-0.07301587686036515
2815,2002-08-23,3.2699999809265137,3.5899999141693115,3.0499999523162837,3.2999999523162837,5794200.0,0.03809520061144123,-1.2978720382200153,-0.04615379536646326,77.62557092538849,58.010406379685435,-1.0162778073088607,-1.1049830015387947,0.19596666318529454,2.474659773468683,36.03854161388856,0.5399999618530278,0.007149109626181094,1.0549999952316282,0.33320393949421767,1.776796050969039,0.694101967362923,1.4158980231003335,-1.150000095367432,79.87421694862289,23.691685558149842,0.3608980278687054,8,-0.5100000500679016,-0.8950000405311584,0.5049999952316284,2.119999885559082,-0.7000000476837154,4,-0.2232415973490769,-1.3380278284836953,3.150000095367432,2.600000476837049,2.4100000858306885,-2.9999960263611203,2.200000047683716,-0.2232415973490769
2816,2002-08-26,3.1600000858306885,3.5,3.0199999809265137,3.2999999523162837,3673300.0,-0.033639111846312075,-1.2857139613353255,4.666666666666721,77.27272776532763,61.75296027649709,-0.8340884614236157,-0.9690588595179559,0.25392429824818663,2.5166934612151906,34.726456410806996,0.48000001907348633,0.10274918462347626,0.8970000982284545,0.06079053858003203,1.733209657876877,0.47889531840424304,1.3151048780526657,-0.7754001951217653,71.14095130292553,9.39302464287288,0.4181047798242113,8,-0.4000001549720764,-0.7850001454353333,0.5849999189376831,2.1549999713897705,-0.5900001525878902,0,-0.23417721184719997,-1.2978720382200153,3.2699999809265137,-1.3380278284836953,3.150000095367432,2.600000476837049,2.4100000858306885,-0.23417721184719997
2817,2002-08-27,3.140000104904175,3.3399999141693115,3.0899999141693115,3.220000028610229,3052400.0,-0.006329107716228521,-1.7777730682829653,0.5714285714285701,82.52427645167406,64.50377030558337,-0.7275611635410071,-0.9156719163368399,0.21703044332661037,2.4661645486406227,33.40891663257547,0.25,0.17419257338635008,0.8260001063346865,-0.0937344875924877,1.7457347002618608,0.3661328093710994,1.2858674032982735,-0.5384282099723818,69.38776867299953,3.351215052765056,0.4598672969635872,8,-0.38000017404556274,-0.7650001645088196,0.5674998760223389,2.109999895095825,-1.0500001907348633,1,-0.2038216826504552,-1.2857139613353255,3.1600000858306885,-1.2978720382200153,3.2699999809265137,-1.3380278284836953,3.150000095367432,-0.2038216826504552
2818,2002-08-28,3.119999885559082,3.190000057220459,2.8499999046325684,3.0499999523162837,2238500.0,-0.00636949639391915,2.2380924268141076,-0.8750000000000104,78.77094570250559,66.36952380486059,-0.6102665562644716,-0.8552489005647388,0.18066566830092246,2.4195936985903064,31.782464492817265,0.3400001525878906,0.2247755910805167,0.7524998903274538,-0.2252284635153723,1.7302282441702799,0.26363571340604075,1.2413640672488668,-0.3405109471645358,58.03570744334367,-7.066676065127581,0.48886417692141304,8,-0.35999995470046997,-0.7449999451637268,0.4450001120567322,1.9950001239776611,-1.1399998664855957,2,-0.16025641613458053,-1.7777730682829653,3.140000104904175,-1.2857139613353255,3.1600000858306885,-1.2978720382200153,3.2699999809265137,-0.16025641613458053
2819,2002-08-29,3.190000057220459,3.25,2.990000009536743,3.119999885559082,1511100.0,0.02243595327851544,1.736841180648448,1.0000034059829432,77.6470558536099,70.12517972454285,-0.5552380497034077,-0.8864246541170671,0.04556991943277566,2.2845100433496883,30.233140403332243,0.25999999046325684,0.3019109645315612,0.7690000534057617,-0.26706339876408514,1.8050635055756084,0.2509683273208383,1.2870317794906851,-0.3400001525878906,45.945965973802956,-15.157921518316826,0.5180317260849233,8,-0.3950001001358032,-0.8150001168251038,0.29749995470046997,1.659999966621399,-1.4600000381469727,3,-0.22884012726619096,2.2380924268141076,3.119999885559082,-1.7777730682829653,3.140000104904175,-1.2857139613353255,3.1600000858306885,-0.22884012726619096
2820,2002-08-30,3.0199999809265137,3.2300000190734863,3.0199999809265137,3.190000057220459,1304700.0,-0.053291559010839484,-1.470587575312188,-2.428566562898073,74.99998984012005,73.07932301624467,-0.25882401070430383,-0.6829180414679263,0.1613415601215018,2.3871386681945417,28.624723900636802,0.21000003814697266,0.3408524473326384,0.5554999828338625,-0.5054127867871019,1.616412752454827,0.025043598023380298,1.0859563676443447,-0.1700000762939453,26.1538540541056,-31.693027879087047,0.5304563848104823,8,-0.17500007152557373,-0.6450000405311584,0.10500001907348633,1.3950000405311584,-1.7400000095367432,4,-0.16887417009413108,1.736841180648448,3.190000057220459,2.2380924268141076,3.119999885559082,-1.7777730682829653,3.140000104904175,-0.16887417009413108
2821,2002-09-03,2.6700000762939453,2.940000057220459,2.650000095367432,2.9300000667572017,2266400.0,-0.11589400888843415,1.0714285106074959,1.5294110222262087,63.76811894667372,73.97298149412062,0.2052532683096686,-0.3002703063967127,0.45966503586642293,2.672636428869435,27.017673975093153,0.3699998855590816,0.37372268703764044,0.17500007152557373,-0.8719303315084845,1.221930474559632,-0.3484651299914554,0.6984652730426029,0.9199998378753662,2.89854872154044,-51.15345138999259,0.5234652015170291,9,0.18499982357025146,-0.0750001072883606,0.13499993085861206,1.5149999260902405,-1.5700000524520874,1,-0.03745323602759998,-1.470587575312188,3.0199999809265137,1.736841180648448,3.190000057220459,2.2380924268141076,3.119999885559082,-0.03745323602759998
2822,2002-09-04,2.5699999332427983,2.789999961853028,2.5299999713897705,2.650000095367432,1751700.0,-0.03745323602759998,-2.2499981373558375,0.3076929425347019,61.111109884678285,74.09643778258142,0.4059470021083227,-0.16045389138455723,0.5209130997649476,2.706099733022819,25.705827940260683,0.2599999904632573,0.44755388798529694,0.044499933719635454,-0.971901930253829,1.0609017976931,-0.46370099826709676,0.5527008657063677,1.0011999845504755,5.555550036607246,-47.125500395634376,0.5082009319867322,9,0.4600000381469722,0.02500003576278642,0.23500007390975908,1.6150000691413875,-1.4099999666213991,2,0.0,1.0714285106074959,2.6700000762939453,-1.470587575312188,3.0199999809265137,1.736841180648448,3.190000057220459,0.0
2823,2002-09-05,2.690000057220459,2.880000114440918,2.5,2.549999952316284,2412600.0,0.04669265645709397,-2.166667494508922,-1.7499977648303506,65.15836923456003,73.20868495605976,0.36860444601533393,-0.2217267705528405,0.3659801136703926,2.537148931956164,23.83534318816184,0.38000011444091797,0.521413470693203,0.12000005245208722,-0.8389687467023181,1.0789688516064924,-0.35948434712511546,0.5994844520292899,0.8395518627166747,25.333340962727863,-30.823176515513463,0.47948439957720257,9,0.3549998998641968,-0.09500008821487427,0.04999995231628418,1.4599998593330392,-1.25,3,-0.22304837557182788,-2.2499981373558375,2.5699999332427983,1.0714285106074959,2.6700000762939453,-1.470587575312188,3.0199999809265137,-0.22304837557182788
2824,2002-09-06,2.759999990463257,2.900000095367432,2.740000009536743,2.8499999046325684,1264400.0,0.026022279462375897,-1.4615421295201065,-0.6428560480787734,65.92920087911031,71.90908828425107,0.26537189291799956,-0.2518719439322763,0.2521138744087006,2.4120408925376005,22.13929701083792,0.2100000381469731,0.5836272248344083,0.156499981880188,-0.7783746679551564,1.0913746317155324,-0.3109373430374842,0.6239373067978602,0.7077788142776487,35.616436119172704,-22.332992289345896,0.46743732491767226,9,0.24000000953674316,-0.16500002145767212,-0.019999980926513672,1.2700000405311593,-1.3700000047683716,4,-0.28260868626265834,-2.166667494508922,2.690000057220459,-2.2499981373558375,2.5699999332427983,1.0714285106074959,2.6700000762939453,-0.28260868626265834
2825,2002-09-09,2.759999990463257,2.789999961853028,2.549999952316284,2.6600000858306885,1412200.0,0.0,2.00000298023507,-1.1111111111111112,65.31531333188065,70.58048668053473,0.20721095711697934,-0.22314578497931148,0.18574373059004579,2.3536589090964526,20.823966127156872,0.2400000095367436,0.6275893807597233,0.13099998235702515,-0.7910093098149282,1.0530092745289787,-0.33000466372895154,0.5920046284430018,0.6497120859931944,59.09089923890297,1.34298187177545,0.4610046460859768,9,0.15999996662139893,-0.16500002145767212,-0.030000030994415283,1.2700000405311593,-1.5699999332427979,0,-0.3731883967205697,-1.4615421295201065,2.759999990463257,-2.166667494508922,2.690000057220459,-2.2499981373558375,2.5699999332427983,-0.3731883967205697
2826,2002-09-10,2.8199999332427983,2.990000009536743,2.609999895095825,2.6600000858306885,2236100.0,0.021739109777848542,-1.9230752301654257,1.6000000000000045,64.35184704832326,68.5613278579402,0.10494629212045403,-0.24199711221360376,0.04451775285096016,2.2366298875387574,19.195055679483236,0.38000011444091797,0.5744556229405253,0.15699993371963528,-0.7388643027391395,1.0528641701784098,-0.2909321845097521,0.6049320519490227,0.5351294186262661,65.306107554025,8.228939518627612,0.4479321182293873,9,0.055000066757201704,-0.22499996423721358,-0.12749993801116988,1.2100000977516179,-1.8699999451637273,1,-0.5460992901805277,2.00000298023507,2.759999990463257,-1.4615421295201065,2.759999990463257,-2.166667494508922,2.690000057220459,-0.5460992901805277
2827,2002-09-11,3.130000114440918,3.25,2.809999942779541,2.8299999237060547,2002700.0,0.10992914487116368,-1.588234469140235,1.8750029802350758,65.92920087911031,67.13446732200738,-0.23090353528141438,-0.4963224808420197,-0.31866822475450984,1.8733790343808767,17.33954541159322,0.440000057220459,0.5027429327178186,0.41550010442733765,-0.4623316079141726,1.293331816768848,-0.0234157517434177,0.854415960598093,0.17382147631600242,84.00001525878906,29.47244795723222,0.4389158561707552,9,-0.25500011444091797,-0.5350001454353333,-0.47500014305114746,0.8999999165534982,-2.080000162124634,2,-0.6485623055517554,-1.9230752301654257,2.8199999332427983,2.00000298023507,2.759999990463257,-1.4615421295201065,2.759999990463257,-0.6485623055517554
2828,2002-09-12,3.0699999332427983,3.2999999523162837,3.059999942779541,3.0999999046325684,2141000.0,-0.019169386263373056,-8.600009536752241,-0.09999984105438017,47.468350323668176,63.78127781868053,-0.19974727768724287,-0.37854703079908747,-0.2939824870439005,1.8825921359943378,15.425517768682893,0.24000000953674272,0.4341961689184255,0.30649992227554357,-0.5331309829756399,1.1461308275267268,-0.11331553035004793,0.7263153749011351,-0.5699999332427983,69.33333079020191,18.380751977940783,0.4198154526255916,9,-0.1699999570846562,-0.4749999642372136,-0.45749992132186934,0.9600000977516179,-1.7799999713897712,3,-0.6221498397897007,-1.588234469140235,3.130000114440918,-1.9230752301654257,2.8199999332427983,2.00000298023507,2.759999990463257,-0.6221498397897007
2829,2002-09-13,3.1600000858306885,3.2000000476837163,2.9100000858306885,2.9200000762939453,1479600.0,0.02931601125242511,-1.230769019155103,-8.000007947293668,46.45161836129622,60.60923654325566,-0.3290539908037453,-0.39923098564540727,-0.41833462299999224,1.735266121315993,13.244891833604793,0.2899999618530278,0.35666145951819184,0.3395000696182251,-0.4402563395437378,1.119256478780188,-0.05037813496275634,0.7293782741992065,-0.6440000867843629,81.33335113525395,32.63304224207883,0.3898782045809815,9,-0.2600001096725464,-0.4250001311302185,-0.8425001502037048,0.8699999451637277,-1.8000000715255737,4,-0.5443037917380571,-8.600009536752241,3.0699999332427983,-1.588234469140235,3.130000114440918,-1.9230752301654257,2.8199999332427983,-0.5443037917380571
2830,2002-09-16,2.9500000476837163,3.2000000476837163,2.940000057220459,3.109999895095825,1214400.0,-0.06645570646931431,-1.8888915379867435,-0.6666660043928603,43.63636652628398,58.372375163212354,-0.14530839112514116,-0.12391359701562488,-0.2509931129501215,1.8957174616318757,10.885863717496477,0.2599999904632573,0.29069744288887556,0.08400002717971855,-0.6049014919030271,0.7729015462624642,-0.2604507323616545,0.4284507867210916,-0.4183200495719914,49.275380346709056,3.2726469485398013,0.3444507595413729,9,-0.050000071525574175,-0.1900001168251042,-0.61000007390976,1.0799999833107,-1.5800000429153447,0,-0.5288135717874693,-1.230769019155103,3.1600000858306885,-8.600009536752241,3.0699999332427983,-1.588234469140235,3.130000114440918,-0.5288135717874693
2831,2002-09-17,3.0499999523162837,3.109999895095825,2.940000057220459,3.0499999523162837,2088900.0,0.03389827220887187,1.8333333333333124,-0.0,47.39884098316599,56.848789729710994,-0.20756429999825832,-0.1554895462887802,-0.3904676620447307,1.7363476951880839,8.602278709359135,0.1699998378753662,0.2231894665354135,0.13549993038177455,-0.44909079630149895,0.720090657065048,-0.15679543295986198,0.4277952937234111,-0.5029535551204676,48.97959282973163,5.689744146345532,0.2922953633416367,9,-0.14999997615814165,-0.2900000214576717,-0.7099999785423274,0.8999999165534978,-1.7099999189376829,1,-0.6098360407131389,-1.8888915379867435,2.9500000476837163,-1.230769019155103,3.1600000858306885,-8.600009536752241,3.0699999332427983,-0.6098360407131389
2832,2002-09-18,3.0299999713897705,3.059999942779541,2.8299999237060547,3.059999942779541,1660500.0,-0.006557370898096049,14.333349227920431,-100.0,47.39884751539694,54.875509538692874,-0.1290190302384686,-0.07390917453467782,-0.4022843629941004,1.70088925334732,6.928504617104411,0.23000001907348633,0.16789977145871315,0.07399995326995867,-0.4054031933375497,0.553403099877467,-0.1657016200337953,0.31370152657371264,-0.4678945030915451,42.55319904449959,1.0819809246862633,0.2397015733037541,9,-0.10500001907348633,-0.27000004053115845,-0.699999988079071,0.85999995470047,-1.75,2,-0.6864686478385231,1.8333333333333124,3.0499999523162837,-1.8888915379867435,2.9500000476837163,-1.230769019155103,3.1600000858306885,-0.6864686478385231
2833,2002-09-19,2.75,3.009999990463257,2.75,2.9500000476837163,1293800.0,-0.09240923235432996,-1.5999992847444333,6.666674613960231,38.65979546149465,51.845575603402246,0.17923550545783629,0.24545328085782536,-0.1625240010036313,1.918130100602295,5.68038373946879,0.2799999713897705,0.1499139438006547,-0.2230000138282775,-0.6410708023357556,0.19507077467920064,-0.43203540808201657,-0.013964619574538428,-0.17313664202141332,0.0,-39.21544129858516,0.2090353942537391,9,0.17499995231628418,0.00999993085861206,-0.44999998807907104,1.1399999260902405,-1.5700000524520874,3,-0.6181818355213512,14.333349227920431,3.0299999713897705,1.8333333333333124,3.0499999523162837,-1.8888915379867435,2.9500000476837163,-0.6181818355213512
2834,2002-09-20,2.9200000762939453,2.9500000476837163,2.6800000667572017,2.759999990463257,3561100.0,0.06181820956143458,1.4545449619451467,-0.8000002384185205,47.422683579797436,49.857505630948545,0.038351275846450594,0.06043734577380366,-0.3593675108265586,1.6844449210070174,6.002621350193061,0.26999998092651456,0.15035754517996391,-0.04149993658065787,-0.4516488412586326,0.36864896809731684,-0.24657438891964523,0.1635745157583295,-0.3286739864286048,46.15384968074835,5.067837746237913,0.2050744523389874,9,0.034999847412109375,-0.16000014543533325,-0.6575000882148743,0.925000011920929,-1.690000057220459,4,-0.5582192026891003,-1.5999992847444333,2.75,14.333349227920431,3.0299999713897705,1.8333333333333124,3.0499999523162837,-0.5582192026891003
2835,2002-09-23,2.539999961853028,2.8499999046325684,2.509999990463257,2.75,2382700.0,-0.13013702209323652,-1.5185180606501587,-1.3124995343389596,46.700505955500226,47.896245509523766,0.4289737237283533,0.4036383212159005,-0.004732332136917705,1.992634548411973,5.928843634207935,0.4100000858306885,0.12178796720467622,-0.38500005006790117,-0.8092393446005293,0.03923924446472693,-0.597119697334215,-0.17288040280158734,0.759999990463256,4.999996026356458,-39.22625587783779,0.21211964726631402,9,0.3650000095367427,0.21999996900558427,-0.28499996662139937,1.0899999737739554,-1.2999999523162846,0,-0.4645669154605253,1.4545449619451467,2.9200000762939453,-1.5999992847444333,2.75,14.333349227920431,3.0299999713897705,-0.4645669154605253
2836,2002-09-24,2.4200000762939453,2.5799999237060547,2.3499999046325684,2.5799999237060547,1715500.0,-0.04724405014224409,1.875002980235081,0.7619038968942028,46.23116029428272,45.70757433343181,0.5434122701483166,0.4905051906383262,0.09088664862042606,2.0370020529898527,6.058041421207908,0.23000001907348633,0.08088200712905858,-0.4679999351501465,-0.93305681903046,-0.0029430512698329636,-0.7005283770903032,-0.23547149320998972,0.8641998767852779,9.859178577520957,-37.636922410931376,0.2325284419401568,9,0.40499985218048096,0.37499988079071045,-0.2275000810623169,1.0849998593330379,-1.1500000953674316,1,-0.4338843133978627,-1.5185180606501587,2.539999961853028,1.4545449619451467,2.9200000762939453,-1.5999992847444333,2.75,-0.4338843133978627
2837,2002-09-25,2.5,2.619999885559082,2.2699999809265137,2.5199999809265137,2518700.0,0.03305781867105084,2.181820349261877,0.125,45.12820437579946,45.44755811700195,0.40750204913461596,0.3795598948136383,-0.00887632179355169,1.8852185714090215,6.260539545149895,0.34999990463256836,0.042802980278220826,-0.35600000619888306,-0.8358859586531664,0.12388594625540028,-0.5959429824260245,-0.11605702997174161,0.746831951141357,31.08108325802206,-18.424563151953524,0.2399429762271416,9,0.23500001430511475,0.34499990940093994,-0.3799999952316284,1.0049999356269832,-0.7300000190734863,2,-0.4639999866485597,1.875002980235081,2.4200000762939453,-1.5185180606501587,2.539999961853028,1.4545449619451467,2.9200000762939453,-0.4639999866485597
2838,2002-09-26,2.619999885559082,2.6700000762939453,2.369999885559082,2.400000095367432,2255700.0,0.0479999542236329,-1.1428568995730608,-10.999999999999977,46.499997794628406,45.452933609594425,0.24245338127785487,0.23207947177125332,-0.14700755831000256,1.6972362726371166,6.983568553123684,0.3000001907348633,0.005350934382994499,-0.21100012063980111,-0.6850376775826863,0.26303743630308407,-0.44801889911124393,0.0260186578316417,0.5682221473693843,51.47056915768474,0.19943750806577754,0.23701877847144268,9,0.11500012874603271,0.23500001430511475,-0.4249998927116394,0.8850000500679012,-0.6399998664855957,3,-0.5114503712596037,2.181820349261877,2.5,1.875002980235081,2.4200000762939453,-1.5185180606501587,2.539999961853028,-0.5114503712596037
2839,2002-09-27,2.4600000381469727,2.630000114440918,2.440000057220459,2.619999885559082,1748700.0,-0.06106864671788603,1.1111081676768533,-0.7272727272727287,43.05555693529264,45.38839921059539,0.32711574381063757,0.35266684615377786,0.0026216504554579245,1.7932216451733431,7.612238653997691,0.19000005722045898,-0.0689699947817708,-0.33449996709823626,-0.8045492509381358,0.13554931674166326,-0.569524609018186,-0.0994753251782865,0.6731286716613765,32.758634864364474,-16.799477314036928,0.23502464191994982,9,0.22999989986419678,0.46999990940093994,-0.21750003099441528,1.0449998974800105,-0.6100000143051145,4,-0.5203252320122876,-1.1428568995730608,2.619999885559082,2.181820349261877,2.5,1.875002980235081,2.4200000762939453,-0.5203252320122876
2840,2002-09-30,2.509999990463257,2.5199999809265137,2.299999952316284,2.359999895095825,1881000.0,0.020325183553227655,1.588234469140235,-0.9375014901175405,42.79069932490948,44.8763834707891,0.23259831653953267,0.2766857570947945,-0.06511885816761209,1.6764530038413676,8.400527746910985,0.2200000286102295,-0.09259932234515134,-0.25900001525878924,-0.7328598843401153,0.2148598538225368,-0.49592994979945226,-0.022070080718126217,0.5713409956121822,59.99998807907389,11.920260176041396,0.23692993454066294,9,0.1549999713897705,0.41999995708465576,-0.08750003576278687,0.9949999451637264,-0.5,0,-0.5099601499016453,1.1111081676768533,2.4600000381469727,-1.1428568995730608,2.619999885559082,2.181820349261877,2.5,-0.5099601499016453
2841,2002-10-01,2.5699999332427983,2.5699999332427983,2.359999895095825,2.450000047683716,1931700.0,0.02390435976394878,2.500003973646756,0.7999987284350562,35.26315201682682,43.52797285983687,0.10879049273594799,0.2200942765153684,-0.13833699877081296,1.557338994229411,8.907534896683654,0.2100000381469731,-0.12351686518192118,-0.19400006532669023,-0.6743245444988148,0.2863244138454344,-0.43416230491275254,0.04616217425937208,0.4626605925237053,74.99997019768483,30.16417510852653,0.2401622395860624,10,0.07000005245208696,0.31500005722045854,-0.002499997615814653,0.9350000023841849,-0.2799999713897705,1,-0.5175097113827063,1.588234469140235,2.509999990463257,1.1111081676768533,2.4600000381469727,-1.1428568995730608,2.619999885559082,-0.5175097113827063
2842,2002-10-02,2.5699999332427983,2.609999895095825,2.4600000381469727,2.5,937600.0,0.0,1.0,0.5833333333333349,36.41304108393397,43.27833348455235,0.04098777719045543,0.23198844470560287,-0.13055069650703688,1.5068857423696236,9.126675706122404,0.14999985694885254,-0.13588195227598554,-0.19400006532669023,-0.6743245444988148,0.2863244138454344,-0.43416230491275254,0.04616217425937208,0.4169009598333058,72.97294336658531,29.945598079346667,0.2401622395860624,10,0.04000008106231645,0.2350000143051143,-0.002499997615814653,0.9350000023841849,-0.6499999761581423,2,-0.5058365704609022,2.500003973646756,2.5699999332427983,1.588234469140235,2.509999990463257,1.1111081676768533,2.4600000381469727,-0.5058365704609022
2843,2002-10-03,2.0899999141693115,2.8299999237060547,2.0,2.700000047683716,4859200.0,-0.1867704402886221,-1.1012657311000453,-8.714295932234508,26.008959836190357,40.89903084637378,0.46658799984940424,0.7006562137046828,0.3450485546962696,1.9316920756896607,9.979008832241758,0.8299999237060547,-0.17876135750398792,-0.6440000772476195,-1.2109272031698417,-0.07707295132539738,-0.9274636402087304,-0.3605365142865087,0.8538869241778171,10.843364149655644,-26.209202587441837,0.283463562961111,10,0.33500003814697266,0.5600000619888306,0.4775000214576721,1.4150000214576717,-0.09999990463256836,3,-0.15311002219346248,1.0,2.5699999332427983,2.500003973646756,2.5699999332427983,1.588234469140235,2.509999990463257,-0.15311002219346248
2844,2002-10-04,1.9800000190734863,2.1800000667572017,1.6599999666213991,2.1099998950958248,4957600.0,-0.052631530915419056,2.85184946439752,0.2131145042106268,27.230039853971363,38.73564572398169,0.47966881329255706,0.7897133012693272,0.471200527729537,1.9822645446385172,11.153325682969683,0.5200001001358026,-0.228874143509469,-0.7149999737739563,-1.3742020751343968,-0.05579787241351575,-1.0446010244541766,-0.385398923093736,0.8883758722058719,27.35043283671963,-7.819112988371419,0.3296010506802204,10,0.2649999260902405,0.4999999403953552,0.5874999165534973,1.5249999165534969,-0.4400000572204592,4,0.0,-1.1012657311000453,2.0899999141693115,1.0,2.5699999332427983,2.500003973646756,2.5699999332427983,0.0
2845,2002-10-07,1.7300000190734863,1.940000057220459,1.690000057220459,1.8500000238418581,4637600.0,-0.126262625046329,-1.5000008940699914,0.9230778400723375,21.052626625651698,35.93803087191158,0.6735144539016686,1.0103952875884716,0.741550569342579,2.1733348030792246,11.954467145100267,0.28999996185302734,-0.24772652601236844,-0.9134999752044677,-1.699971797193903,-0.12702815321503236,-1.3067358861991853,-0.52026406420975,1.0999999046325684,5.9829106854422145,-26.306249011719572,0.3932359109947176,10,0.5149999260902405,0.7499999403953552,0.8549999296665192,1.7749999165534969,-0.1700000762939453,0,0.06936416384124588,2.85184946439752,1.9800000190734863,-1.1012657311000453,2.0899999141693115,1.0,2.5699999332427983,0.06936416384124588
2846,2002-10-08,1.2799999713897705,1.7799999713897705,1.2000000476837158,1.7799999713897705,7673200.0,-0.26011563163144735,1.3199996948242188,4.166666501098208,17.712171895072586,32.8918050407197,1.0558316012976485,1.411473869667815,1.186458919658227,2.5658205870243087,13.609126011134698,0.5799999237060547,-0.3177743491598819,-1.286500024795532,-2.2756469450792447,-0.2973531045118194,-1.7810734849373882,-0.791926564653676,1.4329999566078184,4.907971152812425,-25.005400695698025,0.49457346014185627,10,0.7350000143051147,0.9700000286102295,1.329999953508377,2.2249999642372127,0.25,1,0.5703125276486396,-1.5000008940699914,1.7300000190734863,2.85184946439752,1.9800000190734863,-1.1012657311000453,2.0899999141693115,0.5703125276486396
2847,2002-10-09,1.100000023841858,1.350000023841858,1.0199999809265137,1.350000023841858,6475200.0,-0.14062496216501952,1.640000343322754,0.5,18.390799452806434,29.768560780517262,1.1357985154177936,1.5089586517124363,1.3617496138658711,2.692902877238444,15.637801193354239,0.33000004291534424,-0.36953050392512576,-1.3649999678134916,-2.5143247132068867,-0.21567522242009685,-1.9396623405101892,-0.7903375951167941,1.4314399185180662,4.419892013504239,-28.067904297400972,0.5746623726966974,10,0.8249999284744263,1.059999942779541,1.6249999105930328,2.2299999594688416,0.4399999380111692,2,1.081818102016924,1.3199996948242188,1.2799999713897705,-1.5000008940699914,1.7300000190734863,2.85184946439752,1.9800000190734863,1.081818102016924
2848,2002-10-10,1.1599999666213991,1.2000000476837158,1.0,1.0199999809265137,4242100.0,0.05454540134461583,-1.2222233995982645,-0.5599999427795419,14.79998941421259,26.629053278175036,0.9464471881739527,1.3687036560804289,1.2998971800457608,2.5743681103544986,17.665498743089092,0.20000004768371582,-0.4156651849799915,-1.2095000267028808,-2.460107891674954,0.04110783826919273,-1.8348039591889174,-0.584196094216844,1.1598383811378474,13.559318438099796,-16.4893074555439,0.6253039324860368,10,0.7549999952316282,0.9900000095367429,1.6525000035762785,2.1700000166893005,0.3600000143051145,3,0.6551724244241341,1.640000343322754,1.100000023841858,1.3199996948242188,1.2799999713897705,-1.5000008940699914,1.7300000190734863,0.6551724244241341
2849,2002-10-11,1.440000057220459,1.5,1.2200000286102295,1.2200000286102295,2476000.0,0.24137939539307451,-1.5454539543341783,1.571428936355003,27.083329401081457,24.88378995330525,0.5660729527935953,1.0047527153867066,1.0190033772451805,2.2367074502811723,19.687823304415442,0.34000003337860085,-0.4643972361068056,-0.8434999346733094,-2.101757282772014,0.4147574134253953,-1.4726286087226619,-0.21437126062395695,0.668664154897308,46.8085138762141,13.029957855339212,0.6291286740493524,10,0.47499990463256836,0.7099999189376831,1.3799999058246613,1.8899999260902405,0.06999993324279785,4,0.38194439615364617,-1.2222233995982645,1.1599999666213991,1.640000343322754,1.100000023841858,1.3199996948242188,1.2799999713897705,0.38194439615364617
2850,2002-10-14,1.3899999856948853,1.5,1.25,1.4500000476837158,1797900.0,-0.03472227051302046,2.125000651925938,-0.2727275190274257,27.89698964766896,24.06532746784327,0.4922599033013426,0.9822495863172405,1.066543160563314,2.2251370713089536,21.81943679795979,0.25,-0.5335209596712338,-0.8155000030994417,-2.093054806435208,0.4620548002363243,-1.4542774047673248,-0.1767226014315586,0.541277952484039,50.0,12.650698564963903,0.638777401667883,10,0.5249999761581421,0.7599999904632568,1.407499998807907,1.9399999976158142,-0.08000004291534424,0,0.10791365302292011,-1.5454539543341783,1.440000057220459,-1.2222233995982645,1.1599999666213991,1.640000343322754,1.100000023841858,0.10791365302292011
2851,2002-10-15,1.190000057220459,1.4500000476837158,1.1599999666213991,1.4299999475479126,4709200.0,-0.14388484210986718,1.0714284801970002,3.9999940395416806,23.265302607239008,22.604467637099386,0.5318505854827766,1.0917319199058997,1.264609476192446,2.363375197433806,24.120124058053232,0.2900000810623167,-0.5935130191372417,-0.9224999368190767,-2.2119530849567184,0.3669532113185652,-1.5672265108878976,-0.2777733627502559,0.5922734108498373,38.0000114440918,-0.13630423091983346,0.644726574068821,10,0.7249999046325684,0.9599999189376831,1.5674999058246613,2.1399999260902405,0.21999990940094016,1,0.3109242586284482,2.125000651925938,1.3899999856948853,-1.5454539543341783,1.440000057220459,-1.2222233995982645,1.1599999666213991,0.3109242586284482
2852,2002-10-16,0.9499999880790709,1.2699999809265137,0.9300000071525574,1.1799999475479126,13289700.0,-0.20168072067321396,-1.5185190581492045,0.9583336023822006,17.5097265164693,21.6601083793526,0.5787490966832031,1.2310293130121908,1.503071032843832,2.5391118397042343,26.371208352728676,0.3399999737739563,-0.6711712856421188,-1.0585000067949295,-2.3716765339743677,0.25467652038450883,-1.7150882703846486,-0.4019117432052105,0.7071097250999779,3.5087686276281143,-31.580100974515112,0.6565882635897192,10,0.6050000488758086,1.1649999916553497,1.7849999964237213,2.3799999952316284,0.5899999737739562,2,0.6105263058828845,1.0714284801970002,1.190000057220459,2.125000651925938,1.3899999856948853,-1.5454539543341783,1.440000057220459,0.6105263058828845
2853,2002-10-17,1.0499999523162842,1.0900000333786009,0.9200000166893004,1.0,8237900.0,0.10526312157057616,1.6153825697832298,-0.2173911353365161,21.912347447128198,21.069253667481135,0.3528130893631136,1.05102613433621,1.4078209137861037,2.3730211476300695,28.531447953015963,0.17000001668930043,-0.7456422227854926,-0.8735000401735307,-2.2045427557415236,0.45754267539446225,-1.5390213979575273,-0.2079786823895342,0.47623001377799623,22.413782649601256,-12.434075016552345,0.6655213577839965,10,0.3800000846385956,1.0600000321865077,1.6850000321865082,2.2800000309944153,0.7200000286102295,3,0.466666696942043,-1.5185190581492045,0.9499999880790709,1.0714284801970002,1.190000057220459,2.125000651925938,1.3899999856948853,0.466666696942043
2854,2002-10-18,1.2899999618530271,1.399999976158142,1.0,1.100000023841858,5025800.0,0.2285714480341703,-1.0512820042566888,3.80000238418806,27.407406279089003,21.775340295640834,0.005189258499783023,0.7195405805693122,1.1661085061374672,2.0713274693782573,30.196122103132623,0.3999999761581421,-0.8288267042147304,-0.5520000249147416,-1.8244547374835018,0.7204546876540185,-1.1882273811991217,0.08422733136963845,0.1149840143602574,63.79309582937036,30.799687976028267,0.6362273562843801,10,0.0600000321865084,0.7700000703334811,1.4575000107288363,2.0300000309944153,0.950000047683716,4,0.17829459370146172,1.6153825697832298,1.0499999523162842,-1.5185190581492045,0.9499999880790709,1.0714284801970002,1.190000057220459,0.17829459370146172
2855,2002-10-21,1.3600000143051147,1.4700000286102295,1.25,1.2999999523162842,3096600.0,0.05426360815665121,-1.750000931322769,0.3157899029698812,27.675278562633352,22.88235214759203,-0.13724781310045175,0.5866848500558035,1.0900160862164232,1.9400531617450465,31.415880228590364,0.2200000286102295,-0.8473564671737193,-0.42299997508525844,-1.6683213027358548,0.8223213525653381,-1.0456606389105567,0.19966068874003984,-0.4399999976158143,79.99999783255842,50.15884668972671,0.6226606638252983,10,-0.15000000596046448,0.7000000178813934,1.4574999511241913,1.519999921321869,0.74999988079071,0,0.11029409895615605,-1.0512820042566888,1.2899999618530271,1.6153825697832298,1.0499999523162842,-1.5185190581492045,0.9499999880790709,0.11029409895615605
2856,2002-10-22,1.3700000047683716,1.3799999952316284,1.149999976158142,1.3600000143051147,2950700.0,0.007352934086817919,14.333349227920431,0.16666633553009336,27.94117801742155,23.943505321438153,-0.1487850703714626,0.5206839059389392,1.0774604855665895,1.8669376189233802,32.37959566650354,0.23000001907348633,-0.8689636691977771,-0.360499981045723,-1.5810343430798905,0.8600343809884443,-0.9707671620628067,0.24976719997136065,-0.43899998784065253,81.81817787737896,55.060414170711,0.6102671810170837,10,-0.1599999964237213,0.6449999511241913,1.4599999487400055,1.3349999785423279,0.9099999666213989,1,-0.0437956655328442,-1.750000931322769,1.3600000143051147,-1.0512820042566888,1.2899999618530271,1.6153825697832298,1.0499999523162842,-0.0437956655328442
2857,2002-10-23,1.3400000333786009,1.3400000333786009,1.2100000381469729,1.2999999523162842,2201500.0,-0.02189778925938246,5.4999865889821535,4.000011920940302,33.4801786984026,26.019081908570378,-0.09069887260709186,0.4841461607532509,1.1057930766355593,1.8437048188935583,33.20537746051295,0.1599999666213987,-0.8547774103372228,-0.3324999541044238,-1.508503405334239,0.8435034971253914,-0.9205016797193315,0.2555017715104839,-0.3982200162172316,76.36363774291733,45.626799654598315,0.5880017256149076,10,-0.13000002503395058,0.6499999463558199,1.4899999201297762,1.3649999499320986,0.7799998521804807,2,0.05223875485010576,14.333349227920431,1.3700000047683716,-1.750000931322769,1.3600000143051147,-1.0512820042566888,1.2899999618530271,0.05223875485010576
2858,2002-10-24,1.2799999713897705,1.4900000095367432,1.25,1.3200000524520874,4366300.0,-0.04477616454795863,-3.799999046325911,-1.0000000000000056,34.234234210046,26.813626887344213,-0.013283635959933315,0.46231251369563164,1.1637165534744511,1.8532552269308127,34.05994265434132,0.24000000953674316,-0.781601920060216,-0.3255000203847884,-1.4243697530480572,0.7733697122784804,-0.8749348867164226,0.22393484594684598,-0.32765555399942403,57.14285019187829,24.90454449855808,0.5494348663316344,10,-0.06999996304512024,0.6850000321865082,1.5624999701976776,1.425000011920929,1.2400000095367432,3,0.20312499708961673,5.4999865889821535,1.3400000333786009,14.333349227920431,1.3700000047683716,-1.750000931322769,1.3600000143051147,0.20312499708961673
2859,2002-10-25,1.1799999475479126,1.3300000429153442,1.1799999475479126,1.2000000476837158,2706400.0,-0.07812502037268176,-13.999934435219016,0.5000014901130996,36.714975219442984,27.79340306198577,0.05135764732389636,0.486441442018855,1.2626918207898852,1.9082584628633343,35.01775620084825,0.15000009536743164,-0.7001300504251691,-0.3615000396966934,-1.3981601343494567,0.6751600549560699,-0.8798300870230751,0.15683000762968824,-0.20614930647171026,8.823520130765566,-25.631483323013192,0.5183300473263817,10,0.025000065565109253,0.7550000846385958,1.6624999940395355,1.4650000929832458,1.5700000524520874,4,0.5000000505124131,-3.799999046325911,1.2799999713897705,5.4999865889821535,1.3400000333786009,14.333349227920431,1.3700000047683716,0.5000000505124131
2860,2002-10-28,1.2300000190734863,1.2899999618530271,1.1599999666213991,1.2000000476837158,1959300.0,0.04237294385434165,-1.3636334080377321,-1.4999910593480477,48.50299561488323,30.597591173946242,-0.026513369921556507,0.3537680505972529,1.21158211187071,1.8250708966689198,35.68393319663101,0.12999999523162797,-0.6110195843988617,-0.24749996960163112,-1.1857822409962786,0.6907823017930161,-0.7166411052989548,0.2216411660956925,-0.23550340325886232,23.52942207692715,-14.057365444958865,0.46914113569732363,10,-0.025000005960464478,0.6549999415874481,1.627499908208847,1.3399999737739563,1.8499999046325684,0,0.8211381908953568,-13.999934435219016,1.1799999475479126,-3.799999046325911,1.2799999713897705,5.4999865889821535,1.3400000333786009,0.8211381908953568
2861,2002-10-29,1.2400000095367432,1.2599999904632568,1.149999976158142,1.1799999475479126,2304700.0,0.008130073421291018,1.1999997615814777,2.0000039736467747,54.66666544808301,34.72613994412554,-0.03204485590665396,0.2519358150584621,1.1992762908432617,1.7910252475617785,36.597951774657304,0.11000001430511475,-0.5814883306389091,-0.1709999829530715,-0.9598939215547153,0.6178939556485721,-0.5654469522538932,0.22344698634775018,-0.2256832579732344,26.470595453849004,-14.679075660374156,0.3944469693008218,10,-0.034999996423721313,0.6349999606609344,1.5924999415874481,1.3149999976158147,1.5099999904632568,1,0.7016128055386939,-1.3636334080377321,1.2300000190734863,-13.999934435219016,1.1799999475479126,-3.799999046325911,1.2799999713897705,0.7016128055386939
2862,2002-10-30,1.2699999809265137,1.2799999713897705,1.2100000381469729,1.2200000286102295,1701300.0,0.024193525128260562,-1.0000000000000064,0.8333316776504668,53.74149640555673,38.2627120506176,-0.01327529365148905,0.1260100808272151,1.1634029954180711,1.7353132362730106,37.69598735759628,0.06999993324279763,-0.5518422026030625,-0.07600001394748679,-0.6469235440865604,0.4949235161915868,-0.3614617790170236,0.20946175112205,-0.23665589904407547,35.29411558461457,-8.959494573675912,0.2854617650695368,10,-0.02499997615814209,0.6049999892711639,1.5399999618530273,1.1600000262260441,1.3199999332427979,2,0.7952755949857757,1.1999997615814777,1.2400000095367432,-1.3636334080377321,1.2300000190734863,-13.999934435219016,1.1799999475479126,0.7952755949857757
2863,2002-10-31,1.7699999809265137,1.7699999809265137,1.2899999618530271,1.350000023841858,5704700.0,0.39370079331436747,1.2857146100933392,8.400007152564195,59.763310332996646,41.85781250105179,-0.4474577064076033,-0.4207655826426009,0.6564486551882389,1.2194328559610472,37.10318308692357,0.5,-0.47548731075518846,0.439999982714653,-0.05617487555779599,0.9361748409871021,0.1919125535784285,0.6880874118508775,-0.7183896619379033,100.0,53.753391963013755,0.24808742913622456,10,-0.3100000023841858,0.10499998927116394,1.0199999809265137,0.6049999594688416,0.9500000476837154,3,0.1977400612452882,-1.0000000000000064,1.2699999809265137,1.1999997615814777,1.2400000095367432,-1.3636334080377321,1.2300000190734863,0.1977400612452882
2864,2002-11-01,1.9800000190734863,2.0999999046325684,1.5499999523162842,1.6699999570846558,4456200.0,0.11864409062707848,1.0000004334884571,0.7380954611058366,65.94594561505093,46.1101088402093,-0.6138400570220715,-0.6648529787212318,0.4179350502509278,0.9781661939946118,36.02148542476923,0.5499999523162842,-0.3469912704108957,0.6500000208616257,0.15382516258917667,1.1461748791340747,0.40191259172540117,0.8980874499978502,-0.8852863203686019,87.36843214801227,39.87829019115421,0.24808742913622456,11,-0.3550000786781311,-0.10500004887580872,0.8149999380111694,0.3949999213218689,0.9700000286102299,4,0.27272725083392313,1.2857146100933392,1.7699999809265137,-1.0000000000000064,1.2699999809265137,1.1999997615814777,1.2400000095367432,0.27272725083392313
2865,2002-11-04,1.8500000238418581,2.2699999809265137,1.7300000190734863,2.0799999237060547,3768500.0,-0.06565656261582253,-1.2978726210450091,-0.7419350124919767,68.53932271986812,50.621013807147804,-0.45485710997994055,-0.5537953070269339,0.5134544325679589,1.0713553918437524,35.031853157287074,0.5399999618530273,-0.23683203922307472,0.5140000253915789,-0.004921951772149713,1.0329220025553076,0.25453903680971446,0.7734610139734432,-0.6748634286627591,62.50000399138247,13.238971274419235,0.25946098858186434,11,-0.14000004529953025,0.02499994635581948,0.9599999189376829,0.5249999165534971,1.1299999952316282,0,0.4864864673294056,1.0000004334884571,1.9800000190734863,1.2857146100933392,1.7699999809265137,-1.0000000000000064,1.2699999809265137,0.4864864673294056
2866,2002-11-05,2.009999990463257,2.049999952316284,1.8799999952316284,1.8799999952316284,2429600.0,0.08648646732940568,-1.6153840510802655,-0.5652176166528199,81.17646869078652,55.92060158407935,-0.5749925397147524,-0.6917687305596427,0.32366831901818793,0.8733449284773314,33.22425138695246,0.19999992847442605,-0.14579425367953736,0.6374999910593033,0.03862823216032529,1.2363717499582814,0.3380641116098144,0.9369358705087922,-0.7253770567094162,75.47169768882415,19.579645345488288,0.299435879449489,11,-0.30000001192092896,-0.13500002026557922,0.7874999642372131,0.3649999499320984,1.2000000476837158,1,0.5323382777709309,-1.2978726210450091,1.8500000238418581,1.0000004334884571,1.9800000190734863,1.2857146100933392,1.7699999809265137,0.5323382777709309
2867,2002-11-06,2.289999961853028,2.3199999332427983,2.0299999713897705,2.049999952316284,2806300.0,0.13930346901406576,-1.0714285106075023,1.846153987229937,82.97872165038405,61.33665574411691,-0.7890393974432282,-0.9254964859334522,0.017166456813219266,0.5548203679550272,31.31002052606455,0.30999994277954146,-0.047684221549050054,0.8579999655485158,0.1471339223646364,1.5688660087323951,0.5025669439565761,1.2134329871404554,-0.9068393233819199,97.0873813375653,35.43375071254821,0.3554330215919397,11,-0.5550000071525576,-0.4149999916553502,0.47250002622604326,0.08499997854232744,0.9600000381469722,2,0.20087338244964337,-1.6153840510802655,2.009999990463257,-1.2978726210450091,1.8500000238418581,1.0000004334884571,1.9800000190734863,0.20087338244964337
2868,2002-11-07,1.919999957084656,2.490000009536743,1.8999999761581419,2.299999952316284,3986800.0,-0.16157205717548317,-1.8095242555450046,-1.583333250549104,65.67164081732969,64.554063032771,-0.3561625439300402,-0.5224248280302572,0.35646349229925645,0.884711170385234,29.39541977680199,0.5900000333786013,0.04622239165729658,0.44999996125698116,-0.28062341644616784,1.18062333896013,0.08468827240540677,0.8153116501085556,-0.42441860324094516,39.36170023887514,-21.111625138754967,0.36531168885157445,11,-0.09999996423721336,-0.04499998688697837,0.7875000238418577,0.45499998331069924,1.480000138282776,3,0.3489583187814176,-1.0714285106075023,2.289999961853028,-1.6153840510802655,2.009999990463257,-1.2978726210450091,1.8500000238418581,0.3489583187814176
2869,2002-11-08,1.9900000095367432,2.0899999141693115,1.8999999761581419,1.919999957084656,1937300.0,0.036458361467036626,-2.4545438782244653,-0.18421066665913718,65.67164081732969,66.46169027748726,-0.33434044813821595,-0.5787820299227571,0.2536841885635557,0.7704503036187171,28.563046476432596,0.18999993801116966,0.12177127712739733,0.492500016093254,-0.27389619733325565,1.2588962295197637,0.10930190937999917,0.8756981228065088,-0.3552000438960077,34.210525490240364,-22.809950826092113,0.38319810671325477,11,-0.17000001668930054,-0.2849999964237213,0.54749995470047,0.38499993085861206,1.4800000190734859,4,0.3668341786809459,-1.8095242555450046,1.919999957084656,-1.0714285106075023,2.289999961853028,-1.6153840510802655,2.009999990463257,0.3668341786809459
2870,2002-11-11,1.5399999618530271,2.0699999332427983,1.5199999809265137,1.9900000095367432,4149800.0,-0.2261306761443045,-1.2448977208644005,-6.4285672927420565,53.46938664294548,66.32865929913865,0.18356087738458893,-0.12328927768873776,0.6704805569870953,1.1801490104863703,27.232980723368318,0.5499999523162846,0.1930439635934893,0.03499996960163099,-0.7299011229780203,0.7999010621812824,-0.3474505766881948,0.41745051589145676,0.950000047683716,2.061853642949731,-49.68117178467526,0.3824505462898257,11,0.3100000619888308,0.16500005125999473,0.8224999904632571,0.8349999785423281,2.0299999713897714,0,0.9155844939983546,-2.4545438782244653,1.9900000095367432,-1.8095242555450046,1.919999957084656,-1.0714285106075023,2.289999961853028,0.9155844939983546
2871,2002-11-12,1.559999942779541,1.7000000476837158,1.5499999523162842,1.5900000333786009,2119400.0,0.012987000923330383,-4.999995231635239,0.06666686093363594,54.5081945387981,66.41384798060992,0.23884339421930045,-0.12031726034737278,0.6281079796981635,1.123386960137971,25.67666425774337,0.1600000858306887,0.26843865382891563,0.036499956250190646,-0.714086484862186,0.787086397362567,-0.33879326430599743,0.4117931768063787,0.9106000661849976,4.123707285899507,-42.666521605541654,0.3752932205561882,11,0.33000004291534424,0.14500007033348083,0.8025000095367432,0.8149999976158142,1.7200000286102295,1,0.9102564925507945,-1.2448977208644005,1.5399999618530271,-2.4545438782244653,1.9900000095367432,-1.8095242555450046,1.919999957084656,0.9102564925507945
2872,2002-11-13,1.5299999713897705,1.7100000381469729,1.4600000381469729,1.5,2611700.0,-0.01923075159625831,-3.5454588803419544,-0.9999960263690226,55.18672180697929,65.90533814438577,0.3459871363951035,-0.0470494686896068,0.638149274686564,1.1235817544957136,23.56289002011952,0.25,0.3137472391830882,-0.022500014305114835,-0.7229322160750029,0.6779321874647731,-0.37271611519005887,0.3277160865798292,0.9215880370140077,6.7961102123476085,-37.08656154363798,0.350216100884944,11,0.4450000524520874,0.17500004172325134,0.6025000214576721,0.8449999690055847,1.5699999332427979,2,1.0980392798512142,-4.999995231635239,1.559999942779541,-1.2448977208644005,1.5399999618530271,-2.4545438782244653,1.9900000095367432,1.0980392798512142
2873,2002-11-14,1.5399999618530271,1.6699999570846558,1.5099999904632568,1.5700000524520874,2413000.0,0.006535941601471418,-2.555553495148846,-1.000003973646782,57.758620822543044,64.99563538966267,0.3351782059610995,-0.019455148770633812,0.6040267493846312,1.0851288617626793,21.31916974525181,0.15999996662139893,0.35138491765833724,-0.0370000243186952,-0.6965086126104543,0.6225085639730638,-0.36675431846457474,0.29275426982718433,0.871924527740479,12.698403087180543,-34.14763077146344,0.3297542941458795,11,0.4350000619888308,0.16500005125999473,0.5024999976158144,0.7649999856948855,1.2799999713897712,3,1.1103896626655696,-3.5454588803419544,1.5299999713897705,-4.999995231635239,1.559999942779541,-1.2448977208644005,1.5399999618530271,1.1103896626655696
2874,2002-11-15,1.5199999809265137,1.5199999809265137,1.3400000333786009,1.5099999904632568,6812800.0,-0.01298700092333005,35.00002384188069,-0.3333320087896693,56.33187700183114,63.639252532103,0.3163307237082791,0.019667719284829577,0.5969177872094544,1.0717999846439494,19.971062419672624,0.19999992847442627,0.3927820847645629,-0.06850000619888297,-0.7148264646661753,0.5778264522684093,-0.3916632354325291,0.2546632230347632,0.8538475306091313,24.65753044368888,-24.09947735603964,0.32316322923364615,11,0.39500004053115845,0.18500003218650818,0.512499988079071,0.7749999761581421,1.4300000667572026,4,1.2368421960735598,-2.555553495148846,1.5399999618530271,-3.5454588803419544,1.5299999713897705,-4.999995231635239,1.559999942779541,1.2368421960735598
2875,2002-11-18,1.5099999904632568,1.6100000143051147,1.4500000476837158,1.5499999523162842,2844700.0,-0.0065789411768027994,-1.0000014901175405,-4.0,55.895196188301114,60.83022225404906,0.30511599315672155,0.04372323254166255,0.5791337061266826,1.037376615593514,18.898257830307447,0.15999996662139893,0.3849057137756695,-0.085999995470047,-0.724597141210181,0.5525971502700872,-0.405298568340114,0.23329857740002002,0.8018166723829654,45.94593375507647,-5.397579412667653,0.3192985728700671,11,0.4050000309944153,0.19500002264976501,0.5224999785423279,0.7849999666213989,1.5199999809265137,0,1.2980132784939018,35.00002384188069,1.5199999809265137,-2.555553495148846,1.5399999618530271,-3.5454588803419544,1.5299999713897705,1.2980132784939018
2876,2002-11-19,1.309999942779541,1.5,1.309999942779541,1.5,3327700.0,-0.1324503635409675,1.0,4.750005960470162,50.813007342129104,57.25625399757629,0.44184339403945483,0.2519134860420402,0.7465185434477029,1.184313772171897,17.491206590602594,0.20000004768371582,0.3379574208450302,-0.28300004005432133,-0.9266115650772044,0.36061148496856177,-0.604805802565763,0.03880572245712033,0.9435077222986239,0.0,-51.16884343175211,0.32180576251144155,11,0.5900000333786011,0.39500007033348083,0.7225000262260437,0.9850000143051147,1.6100001335144043,1,1.7251909077705898,-1.0000014901175405,1.5099999904632568,35.00002384188069,1.5199999809265137,-2.555553495148846,1.5399999618530271,1.7251909077705898
2877,2002-11-20,1.4099999666213991,1.4500000476837158,1.309999942779541,1.309999942779541,3392500.0,0.07633589939681928,-1.8000014305111336,-0.5263157564517315,41.262135838055464,54.544086777656936,0.22784877619333832,0.16593409652953417,0.604399101890629,1.0442270370856572,16.00811655351375,0.1400001049041748,0.2951567208243102,-0.18650001287460305,-0.8250600803459063,0.4520600545967003,-0.5057800466102547,0.13278002086104856,0.7680270806728757,27.77778329672621,-16.50314444165897,0.31928003373565167,11,0.2899999618530271,0.2950000464916227,0.6225000023841856,0.8849999904632566,1.5400000810623171,2,1.3262411695293945,1.0,1.309999942779541,-1.0000014901175405,1.5099999904632568,35.00002384188069,1.5199999809265137,1.3262411695293945
2878,2002-11-21,1.5399999618530271,1.5900000333786009,1.4600000381469729,1.4600000381469729,4717400.0,0.092198580361055,-2.250002980235088,0.7999990463259048,38.88888755096197,51.568225303616074,0.042775459461961596,0.05945991510526327,0.4348561702025058,0.8842292688825488,15.094570192393759,0.1800000667572017,0.21439755244124048,-0.06950001716613796,-0.6912962362829671,0.5522962019506912,-0.3803981267245524,0.2413980923922765,0.568584917080069,76.66665474574049,36.273040133181894,0.31089810955841457,11,0.14999997615814253,0.16500005125999473,0.29500004649162315,0.7199999988079073,1.4800000190734866,3,1.0129870009233306,-1.8000014305111336,1.4099999666213991,1.0,1.309999942779541,-1.0000014901175405,1.5099999904632568,1.0129870009233306
2879,2002-11-22,1.7699999809265137,1.8999999761581419,1.5499999523162842,1.6000000238418581,5728400.0,0.14935066543555986,-1.5925918076757493,2.1250014901175494,48.07692208498189,50.96906257495345,-0.2477689478551277,-0.13077747049301758,0.16426912748197964,0.6255837150820778,14.279595275735918,0.36000001430511475,0.0999297565571311,0.13100000023841862,-0.46023065697220034,0.7222306574490376,-0.16461532836689097,0.4266153288437282,0.2746981031142979,77.96610374965731,38.70120528539822,0.2956153286053095,11,-0.16500002145767212,-0.02499997615814209,2.9802322165650708e-08,0.48499998450279236,1.4700000286102295,4,0.5932203184356295,-2.250002980235088,1.5399999618530271,-1.8000014305111336,1.4099999666213991,1.0,1.309999942779541,0.5932203184356295
2880,2002-11-25,2.240000009536743,2.25,1.8200000524520876,1.950000047683716,8041700.0,0.26553674218923207,1.7741937220531059,1.705882559185675,54.81171566899801,51.00278714497566,-0.6794871046242386,-0.5493991469883448,-0.33492333522390694,0.12682562249726725,13.66308232986152,0.48000001907348633,0.05674279468356813,0.5505000293254851,-0.06565017359596448,1.1666502322469348,0.24242492786476033,0.85857513078621,-0.9300000667572021,98.93617129207136,61.59703906586273,0.30807510146072475,11,-0.46000003814697266,-0.42000001668930054,-0.5349999964237213,0.014999955892562866,1.210000038146973,0,0.316964301394717,-1.5925918076757493,1.7699999809265137,-2.250002980235088,1.5399999618530271,-1.8000014305111336,1.4099999666213991,0.316964301394717
2881,2002-11-26,2.1099998950958248,3.2000000476837163,2.0,2.4800000190734863,6688500.0,-0.0580357651283242,-3.0677973635750524,-1.2758626643033104,45.982141811780885,49.98005603439806,-0.5177073795586502,-0.3698408666440245,-0.23945194135426018,0.22845680930237888,13.536069515820525,1.2000000476837163,0.0021596954653579914,0.3769999206066128,-0.2282786249970905,0.9822784662103161,0.07436064780476137,0.6796391934084645,-0.7811999511718746,42.32803745568281,12.028367456328702,0.3026392728018516,11,0.14500010013580367,0.0650001168251042,-0.4749998748302455,0.14500007033348128,1.3400001525878915,1,0.43601901518206687,1.7741937220531059,2.240000009536743,-1.5925918076757493,1.7699999809265137,-2.250002980235088,1.5399999618530271,0.43601901518206687
2882,2002-11-27,2.2799999713897705,2.400000095367432,2.150000095367432,2.150000095367432,4640300.0,0.08056876054310202,-2.8461575141355104,-0.35135089854777196,58.82352838054263,50.09837909639802,-0.6371332615168825,-0.4851695036086312,-0.44207247209273426,0.0350994742239239,13.489179051628847,0.29000020027160733,0.013248328124612296,0.4964999973773956,-0.11463442024834336,1.1076344150031348,0.19093278856452578,0.8020672061902652,-0.8763520233154296,47.12643268669371,17.230600470148126,0.3055672088128696,11,-0.02499997615814209,-0.10499995946884155,-0.6674999892711639,-0.025000005960464478,1.0899999141693115,2,0.2807018039189113,-3.0677973635750524,2.1099998950958248,1.7741937220531059,2.240000009536743,-1.5925918076757493,1.7699999809265137,0.2807018039189113
2883,2002-11-29,2.1199998855590816,2.450000047683716,2.009999990463257,2.3299999237060547,7566400.0,-0.07017547712211647,-1.0465127110421113,-1.6153864493754433,53.05163977667458,49.733908293602845,-0.43159489980956867,-0.3136867470470477,-0.3081980018035293,0.1683393785759173,15.106560069648861,0.440000057220459,0.018082739907830492,0.3189999163150783,-0.31028204825416106,0.9482818808843176,0.004358934030458617,0.633640898599698,-0.6444978535003656,34.545448502890316,4.980779519176586,0.3146409822846196,11,0.13500010967254683,0.05500012636184737,-0.5199998915195461,0.13500007987022444,1.2300000190734868,4,0.39150953157044577,-2.8461575141355104,2.2799999713897705,-3.0677973635750524,2.1099998950958248,1.7741937220531059,2.240000009536743,0.39150953157044577
2884,2002-12-02,2.5199999809265137,2.609999895095825,2.150000095367432,2.150000095367432,7095300.0,0.18867930045286063,-1.4864861730068881,-1.7619038968941954,73.55768822971257,51.69640740931523,-0.7541326857614674,-0.7074272878233436,-0.7356947793003323,-0.2502990735351851,16.370864005974685,0.4900000095367436,0.035776823521368684,0.692000013589859,-0.011572824512477986,1.395572851692196,0.3402135945386906,1.0437864326410273,-0.9755180282427978,50.724632673417744,16.950656888548636,0.3517864190511685,12,-0.26499998569488525,-0.3449999690055847,-0.9324999749660492,-0.26500001549720764,0.9700000286102295,0,0.1984126999144531,-1.0465127110421113,2.1199998855590816,-2.8461575141355104,2.2799999713897705,-3.0677973635750524,2.1099998950958248,0.1984126999144531
2885,2002-12-03,2.75,2.890000104904175,2.400000095367432,2.539999961853028,5580900.0,0.09126984952949235,-1.000000973137514,0.5675678462161021,75.98252902303163,54.49302092941551,-0.8825507444191008,-0.9133735761412456,-0.978835368499944,-0.4945958002347881,17.404167661550417,0.4900000095367427,0.055660932767575,0.8770000338554382,0.06130916518690199,1.6926909025239745,0.4691545995211701,1.2848454681897064,-1.139297323516284,62.49999751647321,23.943751596618206,0.4078454343342681,12,-0.4950000047683716,-0.574999988079071,-1.179999977350235,-0.49500003457069397,0.6099998950958252,1,0.17818182164972485,-1.4864861730068881,2.5199999809265137,-1.0465127110421113,2.1199998855590816,-2.8461575141355104,2.2799999713897705,0.17818182164972485
2886,2002-12-04,3.0799999237060547,3.0799999237060547,2.5199999809265137,2.549999952316284,7705400.0,0.11999997225674708,1.1132074453177963,2.5238089291147685,79.92277448487096,58.788647445728344,-1.0449611722771852,-1.2217409408980164,-1.314543617634278,-0.8356815990943391,18.575770323929746,0.559999942779541,0.09501012321118996,1.153499960899353,0.17571998717024373,2.1312799346284623,0.6646099740347982,1.6423899477639077,-1.4057253523743387,100.0,55.05408886195011,0.48888998686455465,12,-0.74999988079071,-0.9049999117851257,-1.5349999368190765,-0.8249999582767487,0.40000009536743164,2,0.12012991335806711,-1.000000973137514,2.75,-1.4864861730068881,2.5199999809265137,-1.0465127110421113,2.1199998855590816,0.12012991335806711
2887,2002-12-05,2.75,3.140000104904175,2.700000047683716,3.0999999046325684,4771800.0,-0.10714283502610533,1.0465104416174305,-0.6603772142002113,70.79037634573345,62.33325731181406,-0.5642274472244804,-0.9017449223866092,-0.996783371834699,-0.5167232988322539,19.185776565402648,0.440000057220459,0.13502445715834033,0.8005000352859497,-0.2333171149997506,1.83431718557165,0.28359146014309955,1.3174086104287999,-1.014696409614204,65.4867198754991,15.781699345403375,0.5169085751428502,12,-0.375,-0.5449999570846553,-1.2100000083446503,-0.49500003457069397,0.9300000667572017,3,0.2545454718849878,1.1132074453177963,3.0799999237060547,-1.000000973137514,2.75,-1.4864861730068881,2.5199999809265137,0.2545454718849878
2888,2002-12-06,2.5899999141693115,2.7300000190734863,2.5299999713897705,2.7300000190734863,3203300.0,-0.05818184939297766,1.8571413974383646,0.40000040871767556,67.54098004405506,64.49593041837775,-0.26778168505842315,-0.7262096256719222,-0.8550030813734404,-0.3684879832112724,19.250419521405053,0.2200000286102295,0.20835243270302795,0.6069999516010285,-0.46549050609132214,1.6794904092933791,0.07075472275485328,1.1432451804472037,-0.7961084654915986,44.44442571346757,-8.080743295112939,0.5362452288461753,12,-0.07999986410140947,-0.34499990940093994,-1.029999926686287,-0.3349999487400055,1.2900002002716064,4,0.30115830009204436,1.0465104416174305,2.75,1.1132074453177963,3.0799999237060547,-1.000000973137514,2.75,0.30115830009204436
2889,2002-12-09,2.720000028610229,2.8199999332427983,2.299999952316284,2.4300000667572017,3494800.0,0.050193096042094876,1.1224498931494953,-2.0714267467979557,69.08517077310631,66.08186987438978,-0.278097687907056,-0.8418794517549404,-0.9969299687507749,-0.5046665466188576,19.053721884611345,0.5199999809265141,0.31215805363331084,0.7005000650882716,-0.4215370915383807,1.8225372217149238,0.1394814867749452,1.2615186434015977,-0.8698642359722761,49.99999999999994,-3.2187073711750074,0.5610185783133261,12,-0.12000000476837114,-0.46500003337860063,-1.0525000542402263,-0.465000063180923,1.279999971389771,0,0.2316175990425393,1.8571413974383646,2.5899999141693115,1.0465104416174305,2.75,1.1132074453177963,3.0799999237060547,0.2316175990425393
2890,2002-12-10,2.9500000476837163,2.990000009536743,2.720000028610229,2.8199999332427983,3908600.0,0.08455882965229411,1.571427922670666,0.4482763156596632,75.62499743886332,69.37552049962116,-0.44342355869020045,-1.0127540604076302,-1.2380419391832067,-0.7434024164482964,20.23643461048563,0.2699999809265141,0.4278811618747884,0.8600000798702245,-0.3112880281511976,2.0312881878916467,0.27435602585951324,1.4456441338809356,-1.0458696848439328,77.38094967779443,16.710400503276283,0.5856440540107111,12,-0.37500000000000044,-0.6950000524520878,-1.2000000923871998,-0.6950000822544102,1.0899999141693102,1,0.18305083156762136,1.1224498931494953,2.720000028610229,1.8571413974383646,2.5899999141693115,1.0465104416174305,2.75,0.18305083156762136
2891,2002-12-11,2.9800000190734863,3.2100000381469727,2.8199999332427983,2.990000009536743,3842300.0,0.010169481662661406,-1.3636358381962308,-0.0769229358471188,75.0798692598022,71.18178059731667,-0.37664399716309394,-0.981224497593816,-1.280968637430108,-0.7799767509518301,21.596272639757206,0.39000010490417436,0.5153166859675611,0.8190000474452974,-0.3886056964992255,2.0266057913898203,0.21519717547303596,1.4228029194175589,-1.0240348688399457,74.72527501318507,9.485300735189483,0.6038028719722616,12,-0.3700000047683716,-0.7200000286102295,-1.1875000447034836,-0.7250000536441803,0.9800000190734863,2,0.1275167361040772,1.571427922670666,2.9500000476837163,1.1224498931494953,2.720000028610229,1.8571413974383646,2.5899999141693115,0.1275167361040772
2892,2002-12-12,3.2100000381469727,3.2699999809265137,2.859999895095825,2.890000104904175,4336600.0,0.07718121396019173,-1.1578931848112448,-32.00002384188065,75.85139040084134,73.7150862222241,-0.5150090060855042,-1.137215446484332,-1.5214892841491996,-1.0047421189540753,23.348509981014402,0.4100000858306885,0.5613763219201728,0.9650000631809235,-0.2905644258356608,2.2205645521975077,0.33721781867263134,1.5927823076892156,-1.178792794638626,93.81443907115073,28.779773447965766,0.627782244508292,12,-0.5,-0.9200000762939453,-1.41750006377697,-0.9550000727176666,0.3899998664855957,3,0.084112142591243,-1.3636358381962308,2.9800000190734863,1.571427922670666,2.9500000476837163,1.1224498931494953,2.720000028610229,0.084112142591243
2893,2002-12-13,3.25,3.990000009536743,3.220000028610229,3.309999942779541,9501700.0,0.012461047158154548,-11.833345254273569,-0.18749986030158466,74.3421020641556,73.80224331493999,-0.42226773087946334,-1.0988779970812441,-1.5562877804054374,-1.0425747905382998,25.501234376867792,0.7799999713897705,0.6505704750225134,0.9195000231266022,-0.36644795070710856,2.205447996960313,0.2765260362097468,1.5624740100434575,-1.1196893374982002,56.21301866972595,-6.889064593820017,0.6429739869168554,12,-0.10500001907348633,-0.6000000238418579,-1.4450000375509262,-1.0399999916553497,0.4700000286102295,4,0.13230771284836984,-1.1578931848112448,3.2100000381469727,-1.3636358381962308,2.9800000190734863,1.571427922670666,2.9500000476837163,0.13230771284836984
2894,2002-12-16,3.400000095367432,3.650000095367432,3.25,3.4500000476837163,5152200.0,0.04615387549767136,-1.2857138964596184,0.8333333333333334,71.32352702706373,73.28457642649911,-0.48535247884855703,-1.1603008711662701,-1.6956899850707021,-1.1786556874439764,28.319828857349467,0.4000000953674321,0.7049694875498105,0.9755001127719884,-0.3355938978841557,2.2865941234281326,0.31995310744391636,1.6310471181000605,-1.0837204981621378,53.54331314722671,-4.81838014587877,0.6555470053280721,12,-0.2550001144409184,-0.75000011920929,-1.552500113844872,-1.270000129938126,-0.019999980926514116,0,0.14117647223819074,-11.833345254273569,3.25,-1.1578931848112448,3.2100000381469727,-1.3636358381962308,2.9800000190734863,0.14117647223819074
2895,2002-12-17,3.470000028610229,3.5999999046325684,3.3299999237060547,3.5899999141693115,3218800.0,0.020588215082162353,2.8571462631258067,2.400000000000009,75.56390916791028,72.80025805794791,-0.4944796886218623,-1.1340784524648648,-1.7460006364480698,-1.2308349637353788,31.01636238944469,0.26999998092651367,0.7957350591172201,0.9475000441074366,-0.36877666259041986,2.263776750805293,0.28936169075850815,1.6056383974563648,-0.98634839017179,55.55556008392328,-4.634583602418118,0.6581383533489282,12,-0.3250000476837154,-0.820000052452087,-1.7075000256299968,-1.3600000441074371,-0.31999993324279696,1,0.15273774265703444,-1.2857138964596184,3.400000095367432,-11.833345254273569,3.25,-1.1578931848112448,3.2100000381469727,0.15273774265703444
2896,2002-12-18,3.5699999332427983,3.619999885559082,3.4600000381469727,3.5,2707800.0,0.028818416083016718,-1.1333333333333333,-0.5833333333333349,74.9034726998776,73.25726876396394,-0.5784988961476132,-1.113155663006594,-1.8102362352149164,-1.322470774877813,34.07219321465325,0.15999984741210938,0.81395500063527,0.9344999492168431,-0.3305355646940322,2.1995354631277184,0.3019821922614052,1.567017706172281,-0.9357134576945287,62.83185541961248,0.9483756603033413,0.6325177569554377,12,-0.4249999523162846,-0.9199999570846562,-1.7924999147653584,-1.4599999487400064,-0.08999991416931197,2,0.1316526715403339,2.8571462631258067,3.470000028610229,-1.2857138964596184,3.400000095367432,-11.833345254273569,3.25,0.1316526715403339
2897,2002-12-19,3.2799999713897705,3.660000085830689,3.1700000762939453,3.660000085830689,3574100.0,-0.08123248383077897,1.5789466419380627,-5.4285782405373,71.32353076524387,73.67755217742935,-0.22955205862401007,-0.7124020716090929,-1.4813015857712593,-1.024430766749893,36.9381091292106,0.4900000095367436,0.7984269289737593,0.5509999871253966,-0.6043245728395696,1.706324547090363,-0.026662292857086545,1.1286622671078796,-0.5101421424426538,13.41462244525022,-49.78188631211725,0.5776622799824832,12,-0.13499999046325684,-0.6299999952316284,-1.482499971985817,-1.1699999868869786,0.3299999237060547,3,0.2073170953318877,-1.1333333333333333,3.5699999332427983,2.8571462631258067,3.470000028610229,-1.2857138964596184,3.400000095367432,0.2073170953318877
2898,2002-12-20,3.0999999046325684,3.309999942779541,2.900000095367432,3.2799999713897705,4429200.0,-0.0548780696119745,2.4166652593348283,0.47368424354826916,61.59999847412108,72.845866366431,0.033971897721709166,-0.4316703288216628,-1.2655899724318025,-0.836238021842453,39.44671701367186,0.40999984741210893,0.7310242475425937,0.29299992322921753,-0.7270537782593163,1.3130536247177513,-0.21702692751504937,0.8030267739734844,-0.2081278576264891,26.315764707210942,-36.86967762540762,0.5100268507442669,12,0.25500011444091797,-0.44999992847442627,-1.2599998861551285,-0.9899999201297764,0.48000001907348633,4,0.16129032754253037,1.5789466419380627,3.2799999713897705,-1.1333333333333333,3.5699999332427983,2.8571462631258067,3.470000028610229,0.16129032754253037
2899,2002-12-23,2.8199999332427983,3.0499999523162837,2.609999895095825,3.0,3866800.0,-0.09032257419471035,2.1428578727100174,0.9999999999999976,51.37254773630905,70.15114973281385,0.36838859195504003,-0.07270110185814227,-0.9614224046894719,-0.5507080841344769,40.911768484134456,0.49000000953674316,0.70136045754629,-0.039500045776366566,-0.9353495848218363,0.8563494932691031,-0.4874248152991014,0.4084247237463683,1.1700000762939449,20.000000000000036,-41.484618756533024,0.44792476952273486,12,0.4800000190734859,-0.1699999570846562,-0.9799999147653584,-0.7099999487400064,0.6500000953674308,0,0.31914897754359006,2.4166652593348283,3.0999999046325684,1.5789466419380627,3.2799999713897705,-1.1333333333333333,3.5699999332427983,0.31914897754359006
2900,2002-12-24,2.9500000476837163,3.039999961853028,2.7100000381469727,2.8199999332427983,1097900.0,0.046099332453326314,1.1290321588267986,-0.7222225901519935,47.23404535938557,67.05716929943422,0.26640366939037285,-0.15471481300296697,-1.0636341282459907,-0.6748451644351046,41.62492257043312,0.32999992370605513,0.6971281593674163,0.05500006675720259,-0.7924481687579248,0.90244830227233,-0.3687240510003611,0.4787241845147663,1.0123999595642084,32.380961031058014,-23.230733629332384,0.42372411775756363,12,0.3499999046325679,-0.3000000715255742,-1.1400000303983693,-0.8400000631809244,0.4500000476837158,1,0.14576273213786206,2.1428578727100174,2.8199999332427983,2.4166652593348283,3.0999999046325684,1.5789466419380627,3.2799999713897705,0.14576273213786206
2901,2002-12-26,3.0299999713897705,3.0499999523162837,2.9100000858306885,3.0,1377200.0,0.027118617767097453,3.000000000000038,0.23076880754135642,56.66666553134018,64.92553320282299,0.2170692608743532,-0.1710252378464161,-1.107895536627807,-0.7470202898452563,40.81458253448977,0.13999986648559526,0.6788861250349711,0.08899998664855957,-0.6747828823412569,0.8527828556383761,-0.2928914478463489,0.47089142114346805,0.9053520336151122,39.999999999999986,-13.769267416902828,0.3818914344949083,12,0.26999998092651367,-0.3799999952316284,-1.2199999541044235,-0.9199999868869786,0.2599999904632573,3,0.039604001686713186,1.1290321588267986,2.9500000476837163,2.1428578727100174,2.8199999332427983,2.4166652593348283,3.0999999046325684,0.039604001686713186
2902,2002-12-27,2.9200000762939453,3.0699999332427983,2.289999961853028,3.0,1350800.0,-0.03630359608398659,6.090915593240148,-2.6666666666666665,58.048784629281776,63.11516459894813,0.3147007574194238,-0.011193641268290921,-0.9549613805399,-0.6281590882300176,39.40623716751921,0.7799999713897705,0.6143475884983522,-0.052999913692474365,-0.7509699415305517,0.644970114145603,-0.40198492761151305,0.2959851002265643,0.9888448865127564,61.764718257019894,6.534362408962792,0.3489850139190388,12,0.05499994754791304,-0.2700001001358032,-1.1175000816583633,-0.8100000917911534,0.12999987602233842,4,0.1917807973108998,3.000000000000038,3.0299999713897705,1.1290321588267986,2.9500000476837163,2.1428578727100174,2.8199999332427983,0.1917807973108998
2903,2002-12-30,2.9500000476837163,3.0,2.8499999046325684,2.9800000190734863,1560700.0,0.010273962536277326,3.285721097680185,0.37499999999999445,55.897436963344205,61.40115459186818,0.2656013919819338,0.025482668417350585,-0.9440170681515041,-0.6464785978302601,38.39205873687321,0.15000009536743164,0.5510311480008676,-0.06449995040893519,-0.6362001045379571,0.5072002037200867,-0.35035002747344635,0.22135012665557596,0.8940911150848385,84.61539872299336,27.53690243995063,0.28585007706451104,12,0.02499997615814209,-0.22500002384185835,-1.2475000768899922,-0.8400000631809244,0.30999994277954057,0,0.22372875821826788,6.090915593240148,2.9200000762939453,3.000000000000038,3.0299999713897705,1.1290321588267986,2.9500000476837163,0.22372875821826788
2904,2002-12-31,3.0199999809265137,3.0199999809265137,2.789999961853028,2.940000057220459,2940200.0,0.023728790546210243,4.750005960470151,-2.666666666666706,51.955305699949754,58.777976428761455,0.1520159200144695,-0.005415550222843013,-0.9791522312121059,-0.7089029132519515,37.111169477322875,0.23000001907348588,0.4631982522812046,-0.019500017166137695,-0.5417411486938413,0.5027411143615659,-0.2806205829299895,0.2416205485977141,0.7619275338054199,93.58974946791385,37.46504824464719,0.2611205657638519,12,-0.04499995708465532,-0.25,-1.322500005364418,-0.9099999964237218,-0.029999971389770508,1,0.18543044580011458,3.285721097680185,2.9500000476837163,6.090915593240148,2.9200000762939453,3.000000000000038,3.0299999713897705,0.18543044580011458
2905,2003-01-02,3.240000009536743,3.240000009536743,2.8499999046325684,3.059999942779541,3062200.0,0.07284769205287711,3.33333289181761,2.250002980235081,56.5656570521755,56.74044135679455,-0.11626737419707389,-0.19691998276872136,-1.1632688902197073,-0.9225258706049182,35.492088846933086,0.3900001049041748,0.3857513513575985,0.17600001096725482,-0.3349083756412945,0.6869083975758041,-0.07945418233701984,0.4314542042715295,0.4822504030800343,100.0,44.318509227980265,0.25545419330427466,1,-0.2649999856948848,-0.3349999785423279,-1.5650000274181366,-1.1300000250339512,-0.5199999809265141,3,0.0709876599989181,4.750005960470151,3.0199999809265137,3.285721097680185,2.9500000476837163,6.090915593240148,2.9200000762939453,0.0709876599989181
2906,2003-01-03,3.4500000476837163,3.470000028610229,3.150000095367432,3.3199999332427983,2663300.0,0.06481482639779346,2.7647034074207335,0.7222225901519918,56.122449848464306,55.05143236604127,-0.3856329042128621,-0.39819493683564566,-1.3345278815286714,-1.1231065715461148,33.72269926697548,0.31999993324279696,0.3184579662026694,0.36750004291534477,-0.17185143674043557,0.9068515225711251,0.09782430308745438,0.6371757827432352,0.2149603469025112,98.3050864580478,45.4871640659196,0.26967573982789017,1,-0.5700000524520878,-0.4550000429153447,-1.6500000655651097,-1.390000015497208,-0.4900000095367436,4,-0.014492739601511984,3.33333289181761,3.240000009536743,4.750005960470151,3.0199999809265137,3.285721097680185,2.9500000476837163,-0.014492739601511984
2907,2003-01-06,3.4500000476837163,3.5,3.2999999523162837,3.4800000190734863,2209600.0,0.0,4.714292526251627,-0.230768807541353,55.208335014888135,54.341247537237614,-0.40116971222694575,-0.3616034059827631,-1.2940209415177963,-1.1129529182219824,31.806638761108232,0.20000004768371626,0.22925474226210962,0.3325000405311589,-0.20685144401041144,0.8718515250727292,0.06282429826037372,0.6021757828019441,0.15996192959318334,92.95775357325634,38.893412586563514,0.26967574227078506,1,-0.5550000667572026,-0.45000004768371626,-1.2350000441074376,-1.390000015497208,-0.6200001239776616,0,-0.04637683583167207,2.7647034074207335,3.4500000476837163,3.33333289181761,3.240000009536743,4.750005960470151,3.0199999809265137,-0.04637683583167207
2908,2003-01-07,3.369999885559082,3.490000009536743,3.289999961853028,3.4800000190734863,2721400.0,-0.02318845246925294,2.0769211018596563,3.66667461396027,49.18918347689568,54.0986515084139,-0.31161164359890847,-0.2320697621087091,-1.1716740056373363,-1.0230015465843225,30.3757347051065,0.20000004768371538,0.12918496033770177,0.21349987983703622,-0.27572183421957197,0.7027215938936444,-0.031110977191267875,0.4581107368653403,0.18716361110086277,81.69012571038657,26.421408066031724,0.24461085702830404,1,-0.47499990463256836,-0.36999988555908203,-1.1549998819828033,-1.3099998533725739,0.020000219345092773,1,-0.09495547302955187,4.714292526251627,3.4500000476837163,2.7647034074207335,3.4500000476837163,3.33333289181761,3.240000009536743,-0.09495547302955187
2909,2003-01-08,3.3499999046325684,3.559999942779541,3.2799999713897705,3.2799999713897705,3743000.0,-0.00593471264263723,-7.000006811965899,-0.6363622570842744,46.66666313453949,54.03560903898656,-0.23303059194202547,-0.17123087749814925,-1.1054627608619318,-0.9919479290691386,29.68182252362011,0.2799999713897705,0.05327823985752511,0.16199990510940543,-0.2884781905825542,0.612478000801365,-0.06323914273657438,0.38723895295538524,-1.0599999427795406,70.42253142759665,14.562610167095492,0.22523904784597976,1,-0.4249999523162842,-0.27999985218048096,-1.1349999010562897,-1.2899998724460602,-0.1499998569488521,2,-0.0268656467854983,2.0769211018596563,3.369999885559082,4.714292526251627,3.4500000476837163,2.7647034074207335,3.4500000476837163,-0.0268656467854983
2910,2003-01-09,3.490000009536743,3.490000009536743,3.309999942779541,3.359999895095825,3416200.0,0.04179107728050213,1.769229358471188,1.8571462631258069,47.82608921000527,53.05332278106045,-0.3222660110723541,-0.28322221304777884,-1.198283910672843,-1.120287427572494,28.684108822540455,0.18000006675720215,0.02818742538481578,0.27500001192092904,-0.18012286931105903,0.7301228931529171,0.04743857130493501,0.5025614525369231,-1.174600048065185,82.92683919649419,26.794283764017983,0.22756144061599395,1,-0.565000057220459,-0.3500000238418579,-1.2750000059604645,-1.429999977350235,-0.34999990463256836,3,-0.14326647525321046,-7.000006811965899,3.3499999046325684,2.0769211018596563,3.369999885559082,4.714292526251627,3.4500000476837163,-0.14326647525321046
2911,2003-01-10,3.359999895095825,3.490000009536743,3.3199999332427983,3.4500000476837163,4131400.0,-0.03724931635692863,-1.0000000000000053,-0.6923082566115282,52.38094967779438,52.4235633420063,-0.15704792811005053,-0.1299567344880752,-1.0219651048783458,-0.9799029556148584,27.308110165557753,0.17000007629394487,0.054310428290548884,0.12599990367889413,-0.3194401415312327,0.5714399488890209,-0.09672011892616927,0.34871992628395754,-1.0197079339981072,28.571404242999648,-31.602945390295424,0.22272002260506346,1,-0.18499994277954102,-0.21999990940093994,-1.1449998915195465,-1.299999862909317,-0.24000000953674316,4,-0.19047615668670836,1.769229358471188,3.490000009536743,-7.000006811965899,3.3499999046325684,2.0769211018596563,3.369999885559082,-0.19047615668670836
2912,2003-01-13,3.4800000190734863,3.490000009536743,3.3399999141693115,3.359999895095825,1928000.0,0.03571432372745331,1.1428568995730608,-1.3333324503030495,61.72839597019709,53.07144767610107,-0.21149976705157902,-0.24105079850325062,-1.0942642712112223,-1.0906315629867431,25.771820643916932,0.15000009536743164,0.08968169595463271,0.23250002861022967,-0.22605031352184835,0.6910503707423077,0.0032248575441906624,0.4617751996762687,-1.1153138983421318,71.42859575700035,6.683383035146051,0.22927517106603906,1,-0.30500006675720215,-0.3400000333786011,-1.2274999916553497,-1.4199999868869781,-0.20000004768371582,0,-0.14942528105645192,-1.0000000000000053,3.359999895095825,1.769229358471188,3.490000009536743,-7.000006811965899,3.3499999046325684,-0.14942528105645192
2913,2003-01-14,3.6800000667572017,3.740000009536743,3.4500000476837163,3.4800000190734863,4756800.0,0.057471277755039685,-1.2307690191551037,1.6666653421203697,77.92207430297415,55.95664418754823,-0.33196976387097665,-0.42918934111614737,-1.25937481335828,-1.2834560791172667,23.493911629981728,0.2899999618530269,0.1018259808305988,0.41100007295608476,-0.08669567861063543,0.908695824522805,0.16215219717272467,0.6598479487394449,-1.2914076695848835,86.95653526003161,15.867634695244917,0.24884787578336012,1,-0.38500010967254594,-0.5400000810623165,-1.3900000452995296,-1.6200000345706935,-0.26999998092651323,1,-0.2309782955520876,1.1428568995730608,3.4800000190734863,-1.0000000000000053,3.359999895095825,1.769229358471188,3.490000009536743,-0.2309782955520876
2914,2003-01-15,3.880000114440918,3.890000104904175,3.5899999141693115,3.670000076293945,4145600.0,0.05434783805858867,1.6086970944033834,1.049999940395374,78.8819829786944,58.43623595716143,-0.4438224872324694,-0.6233443800186635,-1.4282119561139268,-1.4868604475206464,21.21189683482298,0.3000001907348633,0.1278886468789744,0.5870001196861265,0.021087691970933076,1.15291254740132,0.30404390582853,0.869956333543723,-1.4373514127740226,98.27586419517104,21.369865037635236,0.2829562138575967,1,-0.36000001430511475,-0.7400001287460327,-1.5025000870227814,-1.8200000822544098,-0.5500001907348633,2,-0.12628865852684357,-1.2307690191551037,3.6800000667572017,1.1428568995730608,3.4800000190734863,-1.0000000000000053,3.359999895095825,-0.12628865852684357
2915,2003-01-16,4.0,4.099999904632568,3.910000085830689,3.9300000667572017,6963100.0,0.03092780464424627,-2.4545454545454746,0.33333295489121445,79.39393431468326,61.02195645340798,-0.4969374147460508,-0.7395175838529422,-1.5108210864089546,-1.6115174776746715,18.961019308682292,0.2199997901916504,0.16624049032311117,0.6805000066757203,0.035569140172606595,1.325430873178834,0.3580345734241632,1.0029654399272774,-1.470510214138868,87.1794989358278,5.373596578382617,0.32246543325155685,1,-0.31000006198883057,-0.8050000667572021,-1.5724999904632568,-1.9399999678134918,-0.7699999809265137,3,-0.19999998807907093,1.6086970944033834,3.880000114440918,-1.2307690191551037,3.6800000667572017,1.1428568995730608,3.4800000190734863,-0.19999998807907093
2916,2003-01-17,4.0399999618530265,4.059999942779541,3.809999942779541,3.940000057220459,2600600.0,0.009999990463256614,2.5714319774114984,1.4285714285714068,85.44302536803215,64.38136649264621,-0.49667533060314284,-0.7826266061870282,-1.5173526398711537,-1.6542328818631296,16.43561794598681,0.25,0.21637846633254298,0.6969999670982352,-0.01692471426104536,1.4109246484575162,0.3400376264185949,1.0539623077778755,-1.3848693664901797,92.10527058783659,7.443558282508903,0.35696234067964044,1,-0.350000023841857,-0.8450000286102286,-1.6249999403953543,-1.9799999296665183,-0.7300000190734854,4,-0.2227722439225095,-2.4545454545454746,4.0,1.6086970944033834,3.880000114440918,-1.2307690191551037,3.6800000667572017,-0.2227722439225095
2917,2003-01-21,3.9600000381469727,4.019999980926514,3.7699999809265137,4.0,2108200.0,-0.01980196150035607,5.250005960470162,-0.4000000000000036,80.9815880926474,67.9138558943964,-0.37629551915626314,-0.6841473191801941,-1.4131504847832526,-1.5771218211831393,14.739057398232303,0.2699999809265128,0.24157047684484123,0.5830000400543214,-0.1812843086108078,1.3472843887194506,0.200857865721757,0.9651422143868857,-1.1892798980425483,78.46155426206313,-5.9496522641092895,0.38214217433256453,1,-0.2700001001358032,-0.7650001049041748,-1.5250000357627869,-1.895000010728836,-0.7999999523162842,1,-0.21212124861012804,2.5714319774114984,4.0399999618530265,-2.4545454545454746,4.0,1.6086970944033834,3.880000114440918,-0.21212124861012804
2918,2003-01-22,3.5999999046325684,3.880000114440918,3.559999942779541,3.7999999523162837,2343600.0,-0.0909091237491153,-1.2857157454200212,5.000005960470151,65.10416032850098,69.96246669372545,0.022083432282615334,-0.3001570194512455,-1.0207043243484493,-1.2218139157401358,13.537605900515706,0.40000009536743164,0.24614880613046708,0.19799990653991717,-0.5608246821925489,0.9568244952723837,-0.18141238782631586,0.5774122009061502,-0.7229373833658923,7.407400866430838,-72.70979462812267,0.3794122943662332,1,0.10500001907348633,-0.4049999713897705,-1.0999999046325684,-1.5049999058246613,-0.27999997138977006,2,-0.08888887269997259,5.250005960470162,3.9600000381469727,2.5714319774114984,4.0399999618530265,-2.4545454545454746,4.0,-0.08888887269997259
2919,2003-01-23,3.7200000286102295,3.849999904632568,3.5,3.650000095367432,2124600.0,0.033333368654605344,1.1212135661745877,-0.3499995827675846,63.18680901211429,71.66921333840425,-0.044603234234535716,-0.3681494803876961,-1.1084516988604207,-1.3469738125000061,13.021283833261736,0.3499999046325679,0.2575012381680031,0.27300002574920645,-0.44621299862640207,0.9922130501248154,-0.08660648643859803,0.6326065379370109,-0.7451025166742822,36.66667726304965,-39.24447484483768,0.35960651218780443,1,-0.010000109672546387,-0.5250000953674316,-0.8225000500679016,-1.2650000154972076,-0.3399999141693115,3,-0.08333331731057947,-1.2857157454200212,3.5999999046325684,5.250005960470162,3.9600000381469727,2.5714319774114984,4.0399999618530265,-0.08333331731057947
2920,2003-01-24,3.380000114440918,3.7000000476837163,3.3399999141693115,3.7000000476837163,3115100.0,-0.09139782568666632,1.250001303851873,-4.571431977411557,48.20513039964444,71.2052334186098,0.31084047737826737,0.006025637089681624,-0.7249778160759579,-1.0114487205585663,12.291592167213707,0.38000011444091797,0.2828369042933052,-0.08849989175796491,-0.7698692645393255,0.5928694810233952,-0.42918457814864475,0.2521847946327149,-0.3150944110892411,5.5555831502974105,-64.73358606514678,0.34068468639068006,1,0.339999794960022,-0.18500018119812012,-0.4825001358985901,-0.9250001013278961,-0.1100001335144043,4,-0.014792955337853186,1.1212135661745877,3.7200000286102295,-1.2857157454200212,3.5999999046325684,5.250005960470162,3.9600000381469727,-0.014792955337853186
2921,2003-01-27,3.150000095367432,3.4100000858306885,3.0299999713897705,3.220000028610229,2917800.0,-0.06804734061718509,-1.4516122085622984,0.21874983701851236,43.119268864455236,69.13755262908293,0.567609581466332,0.2587425820963061,-0.4539248674544645,-0.7817178913524825,11.472014657069002,0.38000011444091797,0.31178310846849344,-0.3244999170303342,-0.9915744361005374,0.342574602039869,-0.6580371765654358,0.009037342504767398,0.9499998092651363,12.121224527443589,-53.01611373402521,0.3335372595351016,1,0.41499984264373735,0.04499983787536577,-0.2525001168251042,-0.6950000822544102,0.14999985694885165,0,0.025396800407627484,1.250001303851873,3.380000114440918,1.1212135661745877,3.7200000286102295,-1.2857157454200212,3.5999999046325684,0.025396800407627484
2922,2003-01-28,3.4800000190734863,4.300000190734863,2.859999895095825,2.900000095367432,3714200.0,0.10476187736989928,-3.3636351157160393,-8.285721097680284,52.26337694855654,66.28658625636984,0.2655333234643389,-0.028619800784455585,-0.737223674481053,-1.1084740871806913,12.634872716972295,1.440000295639038,0.33758658589765744,-0.022499990463257014,-0.6364732524567991,0.5914732715302851,-0.32948662146002805,0.284486640533514,-0.4500000476837158,43.05555532559941,-19.162284363497825,0.3069866309967709,1,0.10000002384185791,-0.18499994277954102,-0.5825000405311584,-1.0250000059604645,-0.1800000667572026,1,-0.048850596368446575,-1.4516122085622984,3.150000095367432,1.250001303851873,3.380000114440918,1.1212135661745877,3.7200000286102295,-0.048850596368446575
2923,2003-01-29,3.609999895095825,3.7100000381469727,3.309999942779541,3.3499999046325684,2222400.0,0.037356286008570105,-1.352942331439775,0.44827590459309374,55.11810964494127,63.64615588595284,0.1391978413779631,-0.11240181646608427,-0.8183713269514161,-1.2363574212482304,13.860573071390656,0.40000009536743164,0.36888830969583397,0.07449989318847638,-0.4827669460834656,0.6317667324604184,-0.2041335264474946,0.3531333128244474,-0.75,52.08332264037263,-8.720904308983947,0.2786334196359711,1,-0.029999852180480957,-0.3149998188018799,-0.7124999165534973,-1.1549998819828033,-0.37999987602233887,2,-0.12465369039939866,-3.3636351157160393,3.4800000190734863,-1.4516122085622984,3.150000095367432,1.250001303851873,3.380000114440918,-0.12465369039939866
2924,2003-01-30,3.5799999237060547,3.690000057220459,3.5,3.670000076293945,2568700.0,-0.008310241623697978,1.9230752301654257,-0.34615444572721626,51.851850034914094,60.58592429931181,0.1365245750966677,-0.04036656706642239,-0.7382157494686696,-1.2055115680664588,15.092383295436484,0.19000005722045898,0.374321840956215,0.016499924659728826,-0.48521398896370993,0.518213838283168,-0.23435703215199055,0.2673568814714482,-0.7200000286102295,49.999991721578816,-7.6751591833186055,0.25085695681171954,1,1.1920928955078125e-07,-0.2849998474121094,-0.5774999260902405,-1.1249999105930328,-0.399999856948853,3,-0.07262569720786516,-1.352942331439775,3.609999895095825,-3.3636351157160393,3.4800000190734863,-1.4516122085622984,3.150000095367432,-0.07262569720786516
2925,2003-01-31,3.470000028610229,3.630000114440918,3.400000095367432,3.5299999713897705,4079100.0,-0.03072622833520977,-1.3000023841880706,0.6666649006061202,52.282160590850744,56.90138376851388,0.18264479458970095,0.09248984332415677,-0.5779819778208841,-1.0952968476433451,15.972447166709111,0.23000001907348588,0.33218337052664193,-0.10499997138977113,-0.5855917214681354,0.37559177868859317,-0.3452958464289533,0.13529590364941102,-0.581200127601623,42.36111168600144,-18.210784271684552,0.24029587503918215,1,0.11000001430511519,-0.17499995231628374,-0.4950000643730159,-1.0150000154972072,-0.29999995231628374,4,-0.025936574474714646,1.9230752301654257,3.5799999237060547,-1.352942331439775,3.609999895095825,-3.3636351157160393,3.4800000190734863,-0.025936574474714646
2926,2003-02-03,3.400000095367432,3.5499999523162837,3.2999999523162837,3.5,1984900.0,-0.02017289125811117,1.5000023841880759,1.666666666666647,48.30508611559102,53.27066132661873,0.17021335391613812,0.16712018166850262,-0.45107827389485333,-1.0264449823307245,16.29850552527598,0.25,0.26573007776710744,-0.17249990701675388,-0.6563387280341906,0.31133891400068237,-0.41441931752547223,0.06941950349196446,-0.4829761885643009,37.500006208815925,-20.802243859656066,0.24191941050871815,2,0.17999994754791215,-0.10500001907348677,-0.42500013113021895,-0.9450000822544102,-0.3600001335144043,0,-0.03823532670426866,-1.3000023841880706,3.470000028610229,1.9230752301654257,3.5799999237060547,-1.352942331439775,3.609999895095825,-0.03823532670426866
2927,2003-02-04,3.289999961853028,3.3499999046325684,3.2100000381469727,3.2999999523162837,1655900.0,-0.032352979537936366,1.5454545454545454,0.09999999999999157,41.4096883448697,50.63794221732636,0.19576621434749208,0.27881383970621254,-0.2875031412552347,-0.9231940365661604,16.485504775208373,0.19000005722045943,0.17947241789895063,-0.2745000362396235,-0.7719662593854273,0.2229661869061803,-0.5232331478125252,-0.025766924666721813,-0.3453165293712619,15.999984741211026,-37.07995544528323,0.2487331115729018,2,0.29000008106231645,0.005000114440917525,-0.31499999761581465,-0.8349999487400059,-0.08999991416931152,1,0.0030395108143477234,1.5000023841880759,3.400000095367432,-1.3000023841880706,3.470000028610229,1.9230752301654257,3.5799999237060547,0.0030395108143477234
2928,2003-02-05,3.0499999523162837,3.380000114440918,3.0499999523162837,3.369999885559082,1577700.0,-0.07294833201200668,-1.0625014435502889,32.00002384188353,32.034626226191534,47.176588574446065,0.3906222547074871,0.5202864108089704,0.00019671716220193147,-0.690449290397003,16.54942198598993,0.33000016212463423,0.06729321756864381,-0.49850004911422774,-1.0408642810754158,0.043864182846960365,-0.7696821650948218,-0.2273179331336337,-0.07821018466945606,0.0,-45.406444748284585,0.27118211598059416,2,0.5300000905990605,0.4950001239776616,-0.23749995231628374,-0.5949999392032619,0.0699999332427983,2,0.08196721439623,1.5454545454545454,3.289999961853028,1.5000023841880759,3.400000095367432,-1.3000023841880706,3.470000028610229,0.08196721439623
2929,2003-02-06,3.259999990463257,3.2999999523162837,3.009999990463257,3.0799999237060547,1784100.0,0.06885247260003768,1.2307690191551037,-0.5625003259629683,34.58333221574617,45.66305544290181,0.12126109830500731,0.31958329400128616,-0.16609450822779426,-0.9079941546224881,16.418017504838033,0.2899999618530269,-0.03548399002144853,-0.28400001525878915,-0.8347277690342763,0.26672773851669795,-0.5593638921465325,-0.00863613837104582,-0.2616460143546684,40.32257258209961,0.19187074345969535,0.2753638768877435,2,0.3200000524520874,0.2850000858306885,-0.4099999666213989,-0.804999977350235,-0.07999992370605513,3,-0.009202445238506662,-1.0625014435502889,3.0499999523162837,1.5454545454545454,3.289999961853028,1.5000023841880759,3.400000095367432,-0.009202445238506662
2930,2003-02-07,2.990000009536743,3.3499999046325684,2.890000104904175,3.2799999713897705,2425600.0,-0.08282208028109406,1.1395348063541348,-1.611110301665618,30.03802277921922,44.20958365565336,0.36891737278006165,0.579937604805683,0.1302262192827328,-0.6438325312155566,16.24075888404053,0.45999979972839355,-0.09750618821302748,-0.5289999961853029,-1.1328786918089548,0.07487869943834946,-0.8309393439971293,-0.2270606483734765,1.3100001811981201,15.15150420483774,-17.644482411081604,0.3019393478118262,2,0.5900000333786011,0.5850000381469727,-0.11750000715255737,-0.5349999964237213,0.37999987602233887,4,0.0635451694362692,1.2307690191551037,3.259999990463257,-1.0625014435502889,3.0499999523162837,1.5454545454545454,3.289999961853028,0.0635451694362692
2931,2003-02-10,2.720000028610229,3.059999942779541,2.630000114440918,3.0,2642600.0,-0.09030099667737013,1.1499999105930008,0.9655172697287305,28.01418370760682,41.51522885110339,0.6386703655297303,0.8427397019488194,0.428143133634157,-0.38289693003414405,16.292283214142028,0.42999982833862305,-0.17472094393950188,-0.766999983787537,-1.466596854499746,-0.06740311307532787,-1.1167984191436418,-0.4172015484314322,1.5518001604080207,11.999988555908143,-14.399166239912748,0.34979843535610466,2,0.45000004768371626,0.7450001239776616,0.21999999880790755,-0.22500002384185747,0.6700000762939458,0,0.1654411922611787,1.1395348063541348,2.990000009536743,1.2307690191551037,3.259999990463257,-1.0625014435502889,3.0499999523162837,0.1654411922611787
2932,2003-02-11,2.9600000381469727,3.0499999523162837,2.7300000190734863,2.799999952316284,1829100.0,0.08823529669570274,-1.1333332273695007,-0.5714289363550044,38.14814978339229,39.629677755375724,0.3544226273198179,0.592144713705828,0.2139440162469426,-0.6303384116722732,16.34659198306592,0.3299999237060547,-0.19115284178372605,-0.5009999752044676,-1.2392739132546486,0.23727396284571345,-0.8701369442295581,-0.13186300617937707,1.246128147888184,43.999989827473954,14.570671286131343,0.3691369690250906,2,0.20000004768371582,0.505000114440918,-0.022500038146972656,-0.39000004529953003,0.2599999904632564,1,0.027027000903735443,1.1499999105930008,2.720000028610229,1.1395348063541348,2.990000009536743,1.2307690191551037,3.259999990463257,0.027027000903735443
2933,2003-02-12,2.8299999237060547,3.0499999523162837,2.7799999713897705,3.0,1884700.0,-0.04391895701538606,1.0000000000000033,-1.0624999068677925,33.57933264435346,37.599398045313436,0.40470300478315924,0.6906076991677028,0.3739244387968603,-0.5041404597653365,15.780490787336243,0.26999998092651323,-0.18002448507214996,-0.5885000824928284,-1.3702733722441591,0.1932732072585024,-0.9793867273684937,-0.197613437617163,1.3130831394653324,27.777759381277118,-0.7056751695881118,0.3908866448756654,2,0.3000001907348633,0.6350002288818359,0.11750006675720215,-0.25999993085861206,0.48000001907348633,2,0.13074209680300064,-1.1333332273695007,2.9600000381469727,1.1499999105930008,2.720000028610229,1.1395348063541348,2.990000009536743,0.13074209680300064
2934,2003-02-13,3.390000104904175,3.470000028610229,2.8499999046325684,2.880000114440918,5702500.0,0.1978799280194914,-1.175437466407054,-2.9999985975383994,50.17064829753271,37.364785568278094,-0.20683373419691842,0.09698837648844982,-0.1618652257663058,-1.0674394465688977,14.717462120630831,0.6400001049041744,-0.20637098774103668,-0.003999900817871271,-0.7549824022188867,0.7469826005831441,-0.379491151518379,0.37149134988263643,0.6925596403179934,90.47619858566684,56.65149295157277,0.3754912507005078,2,-0.30000007152557373,0.07500004768371582,-0.44250011444091797,-0.8200001120567322,-0.1100001335144043,3,-0.07964607993801964,1.0000000000000033,2.8299999237060547,-1.1333332273695007,2.9600000381469727,1.1499999105930008,2.720000028610229,-0.07964607993801964
2935,2003-02-14,3.2000000476837163,3.5,3.150000095367432,3.3199999332427983,3400500.0,-0.05604721278491798,-2.181820349261873,-0.23529389765297942,50.8650510467359,37.64922611618309,-0.06611340795790399,0.23608567657757984,0.0432219767628883,-0.8758090078018639,13.182173110266355,0.3499999046325679,-0.2597542364992025,-0.1539999604225155,-0.8524614127994918,0.5444614919544608,-0.5032306866110039,0.19523076576597287,0.8244573123072017,65.51724232429102,27.751413640748964,0.34923072618848827,2,-0.13499999046325728,0.26500010490417436,-0.20250004529953047,-0.6300000548362736,0.48000001907348544,4,-0.006249993946403687,-1.175437466407054,3.390000104904175,1.0000000000000033,2.8299999237060547,-1.1333332273695007,2.9600000381469727,-0.006249993946403687
2936,2003-02-18,3.140000104904175,3.2999999523162837,3.059999942779541,3.2799999713897705,1887000.0,-0.018749981839210172,1.6666693157645247,1.1666666666666667,43.511452326705886,37.88275544749822,-0.052381462735136886,0.23737299677712276,0.10728441302422986,-0.8125949722411008,11.840314221634598,0.24000000953674272,-0.3065116736168556,-0.16899991035461426,-0.7934120443398642,0.4554122236306357,-0.48120597734723924,0.14320615663801073,0.8286789652647433,53.24676571255884,15.482909889930824,0.312206066992625,2,-0.07500004768371582,0.3250000476837158,-0.10750013589859009,-0.5700001120567322,0.4299998283386235,1,0.07324833534103536,-2.181820349261873,3.2000000476837163,-1.175437466407054,3.390000104904175,1.0000000000000033,2.8299999237060547,0.07324833534103536
2937,2003-02-19,3.119999885559082,3.2699999809265137,3.109999895095825,3.140000104904175,1580900.0,-0.00636949639391915,-6.999964237392191,0.1428588458486177,40.23904545197649,38.794357583696545,-0.06596906872317776,0.20154940057449044,0.14183699287319484,-0.79074170098946,10.574879065398573,0.16000008583068848,-0.3511059583662641,-0.14700012207031232,-0.6954179311944979,0.40141768705387326,-0.4212090266324049,0.12720878249178025,0.795132026380716,47.222208424851296,10.80413045521501,0.2742089045620928,2,-0.05499982833862305,0.3450002670288086,0.037500083446502686,-0.5499998927116394,0.5100002288818359,2,0.0865385350155905,1.6666693157645247,3.140000104904175,-2.181820349261873,3.2000000476837163,-1.175437466407054,3.390000104904175,0.0865385350155905
2938,2003-02-20,3.2799999713897705,3.3499999046325684,3.1600000858306885,3.190000057220459,1738800.0,0.05128208067290285,-1.5333333333333334,-4.499946356408025,44.31818397330797,39.87600777898119,-0.2122310026915275,0.01722990782048406,0.003706590814897659,-0.949855585690409,10.076262221586166,0.23000001907348633,-0.37822979863491124,0.028999960422515958,-0.49671359241412194,0.5547135132591539,-0.23385681599580277,0.2918567368408347,0.5837266686500722,66.1538467181504,30.154465895578454,0.26285677641831884,2,-0.21499991416931152,0.18500018119812012,-0.12250000238418579,-0.7099999785423279,0.3399999141693115,3,-0.018292665641127637,-6.999964237392191,3.119999885559082,1.6666693157645247,3.140000104904175,-2.181820349261873,3.2000000476837163,-0.018292665641127637
2939,2003-02-21,3.4100000858306885,3.440000057220459,3.2000000476837163,3.400000095367432,1345100.0,0.03963418157770149,5.857149669108744,0.11111111111110618,48.87218186635443,41.96869212199621,-0.3561711957819935,-0.14459908336792893,-0.10665325509429469,-1.075649816429967,9.848162640966224,0.24000000953674272,-0.3764320206140743,0.1745000720024108,-0.30962584078493327,0.6586259847897549,-0.06756288439126124,0.41656302839608284,0.40437749318519733,79.54547671246831,42.51872576159326,0.24206295639367206,2,-0.3450000286102295,0.05500006675720215,-0.19250011444091797,-0.8100000619888306,0.20999979972839355,4,-0.029325554408831334,-1.5333333333333334,3.2799999713897705,-6.999964237392191,3.119999885559082,1.6666693157645247,3.140000104904175,-0.029325554408831334
2940,2003-02-24,3.3299999237060547,3.4800000190734863,3.2999999523162837,3.4500000476837163,1637700.0,-0.02346045751055914,1.0000000000000049,-12.000023841881225,48.68913586782007,44.26590902868658,-0.24906161458447462,-0.07224069134227706,-0.01495221598804175,-0.99266462535671,10.180209651902066,0.1800000667572026,-0.33029255533893753,0.09699991941452035,-0.3844933663754744,0.5784932052045151,-0.143746723480477,0.3377465623095177,0.4370025567268323,64.28569806676627,26.19029883215328,0.24074664289499736,2,-0.21499991416931152,0.13500022888183594,1.1920928955078125e-07,-0.6899999380111694,0.4200000762939453,0,-0.01501500103959097,5.857149669108744,3.4100000858306885,-1.5333333333333334,3.2799999713897705,-6.999964237392191,3.119999885559082,-0.01501500103959097
2941,2003-02-25,3.2300000190734863,3.4300000667572017,3.1700000762939453,3.1700000762939453,1670800.0,-0.03003000207918194,-7.666674613960201,-0.49999900659027824,48.8721818663544,45.457468149015696,-0.07723210976351558,0.03590054660201947,0.09486066802287363,-0.891188909748795,10.456918163472965,0.2599999904632564,-0.30646157316935696,-0.006999981403351008,-0.4869166388344581,0.4729166760277561,-0.24695831011890457,0.23295834731220255,0.49152236671972194,32.43245507261132,-8.108479795790167,0.23995832871555364,2,-0.09000003337860107,0.2350001335144043,0.21249991655349731,-0.5250000953674316,0.6700000762939458,1,0.139318899388984,1.0000000000000049,3.3299999237060547,5.857149669108744,3.4100000858306885,-1.5333333333333334,3.2799999713897705,0.139318899388984
2942,2003-02-26,3.309999942779541,3.380000114440918,3.25,3.3299999237060547,1652400.0,0.02476777809091235,1.166662030763851,-0.3333333333333333,55.199998321533684,47.85976433536906,-0.11439310974008388,-0.0605951127633908,0.018390929707702508,-0.9692328441013762,9.491326417037405,0.15000009536743164,-0.23927297701048644,0.0814999461174013,-0.3861605182369239,0.5491604104717265,-0.1523302860597613,0.3153301782945639,0.36786155215957583,46.87496507539616,1.1560611642999348,0.23383023217716262,2,-0.13499999046325684,0.1550002098083496,0.13249999284744263,-0.6050000190734863,0.690000057220459,2,0.07854984741930982,-7.666674613960201,3.2300000190734863,1.0000000000000049,3.3299999237060547,5.857149669108744,3.4100000858306885,0.07854984741930982
2943,2003-02-27,3.1600000858306885,3.2999999523162837,3.150000095367432,3.2100000381469727,1666600.0,-0.045317178109342104,-3.285714285714315,2.5,47.950822074897815,47.61311697729852,0.09760413839469129,0.05687956886919121,0.16896122976557626,-0.8104651503680556,8.347956273433663,0.15999984741210893,-0.1382452918892647,-0.04599992036819467,-0.4783448231295093,0.38634498239312,-0.2621723717488522,0.17017253101246288,0.4759469538885006,3.0303008409674157,-41.57958304592929,0.21617245138065744,2,0.11999988555908203,0.30500006675720215,0.28249984979629517,-0.4550001621246338,1.5399997234344482,3,0.1487341822292001,1.166662030763851,3.309999942779541,-7.666674613960201,3.2300000190734863,1.0000000000000049,3.3299999237060547,0.1487341822292001
2944,2003-02-28,3.3199999332427983,3.4600000381469727,3.1800000667572017,3.2000000476837163,1869700.0,0.05063286172982795,-2.5000029802350476,-2.4,57.08154220980217,48.30383821763921,-0.08199176522542917,-0.13027691685358933,0.006567107730335753,-0.958921372193267,7.33048754018942,0.2999999523162842,-0.08291477380768475,0.12699992656707826,-0.2723732905991567,0.5263731437333132,-0.07268668201603923,0.32668653515019574,0.2757092294652601,51.51511429644835,3.047624622356871,0.1996866085831175,2,-0.049999952316284624,0.14500021934509233,0.12999999523162797,-0.6150000095367436,1.4600002765655513,4,0.09036143323751822,-3.285714285714315,3.1600000858306885,1.166662030763851,3.309999942779541,-7.666674613960201,3.2300000190734863,0.09036143323751822
2945,2003-03-03,3.380000114440918,3.4800000190734863,3.359999895095825,3.4200000762939453,1518600.0,0.018072344097764592,-1.9999880791307303,-0.3333333333333333,65.56603534869326,50.75434744230448,-0.1271443918534123,-0.2080312486658542,-0.057436157824131584,-1.0029200493303785,6.583993550088764,0.16000008583068803,0.004443403654800004,0.19150010347366342,-0.19660056719556884,0.5796007741428957,-0.002550231860952934,0.38555043880827977,0.1770806863364549,69.6969915903245,15.930193335519569,0.19405033533461621,3,-0.08500015735626221,0.08500003814697266,0.07249981164932251,-0.6750001907348633,1.1700000762939453,0,0.07100584703910928,-2.5000029802350476,3.3199999332427983,-3.285714285714315,3.1600000858306885,1.166662030763851,3.309999942779541,0.07100584703910928
2946,2003-03-04,3.2699999809265137,3.400000095367432,3.25,3.2999999523162837,1137900.0,-0.03254441709763056,-3.285721097680198,0.7499999999999889,57.78894044905105,52.70433577531276,0.003615717913489469,-0.11412079348394855,0.043976356208747625,-0.87021038904901,5.950543270033341,0.15000009536743208,-0.005811540125644665,0.08799997568130502,-0.2893927635287987,0.46539271489140877,-0.10069639392374663,0.27669634528635667,0.24999759239740094,36.36361009161047,-17.868681422851374,0.1886963696050518,3,0.04500007629394531,0.19500017166137695,0.18749994039535522,-0.565000057220459,1.190000057220459,1,0.14678899751475982,-1.9999880791307303,3.380000114440918,-2.5000029802350476,3.3199999332427983,-3.285714285714315,3.1600000858306885,0.14678899751475982
2947,2003-03-05,3.2999999523162837,3.2999999523162837,3.220000028610229,3.289999961853028,1073800.0,0.009174303230812253,15.000000000001421,-0.33333333333330867,62.43385936360928,54.71718859645735,0.002049409508414257,-0.15107908122425684,0.014909305404411821,-0.8742217477681673,5.51065384863856,0.07999992370605469,-0.003951655191644754,0.11749994754791215,-0.26052123677393135,0.49552113186975566,-0.0715106446130096,0.3065105397088339,0.18439772265231102,45.45451261451298,-11.623265261774506,0.18901059216092167,3,0.015000104904175249,0.1650002002716069,0.07999998331069991,-0.595000028610229,1.0499999523162846,2,0.1818182277942173,-3.285721097680198,3.2699999809265137,-1.9999880791307303,3.380000114440918,-2.5000029802350476,3.3199999332427983,0.1818182277942173
2948,2003-03-06,3.2999999523162837,3.380000114440918,3.259999990463257,3.2999999523162837,1974600.0,0.0,-2.000005960470195,0.0,46.61653663596145,54.4665613486359,0.0057940624402013086,-0.13848984104796402,0.021664288741300997,-0.8489273215784983,5.611006520824137,0.12000012397766113,0.027928447176436055,0.10499994754791198,-0.27110195600186726,0.4811018510976912,-0.08305100422697764,0.2930508993228016,0.150221820231204,39.99996821085101,-12.322184353562065,0.18805095177488967,3,0.015000104904175249,-0.12999987602233842,0.13750010728836104,-0.4949998855590816,0.9900000095367427,3,0.2121212296358923,15.000000000001421,3.2999999523162837,-3.285721097680198,3.2699999809265137,-1.9999880791307303,3.380000114440918,0.2121212296358923
2949,2003-03-07,3.2300000190734863,3.2999999523162837,3.2100000381469727,3.220000028610229,1342200.0,-0.021212101289172502,-4.999999999999971,100.0,51.239667955900046,54.74995380286701,0.05316691958921327,-0.07468163412751183,0.106771690089559,-0.7582540174213404,5.760330144541646,0.08999991416931108,0.07140587559255351,0.03650001287460336,-0.338748691110605,0.41174871685981174,-0.1511243391180006,0.22412436486720733,0.1874128871497387,7.407400866430838,-41.45922791433926,0.18762435199260408,3,0.08500003814697266,-0.06999993324279785,0.20750004053115845,-0.4249999523162842,1.2100000381469727,4,0.4551082914895197,-2.000005960470195,3.2999999523162837,15.000000000001421,3.2999999523162837,-3.285721097680198,3.2699999809265137,0.4551082914895197
2950,2003-03-10,3.1800000667572017,3.309999942779541,3.1700000762939453,3.25,998900.0,-0.01547986130682033,-2.111111111111111,-6.9999999999997335,51.66666467984563,55.060451893254935,0.08901238485518714,-0.010242662309394301,0.16741865653020094,-0.6868632027513817,5.972121842894449,0.1399998664855957,0.09164643738013423,-0.0229999423027043,-0.38597596018195146,0.33997607557654286,-0.20448795124232788,0.15848806663691928,0.20591632779473112,4.347821579989225,-42.14861089254844,0.1814880089396236,3,0.13499999046325728,-0.049999952316283736,0.25749999284744307,-0.37499999999999956,1.269999742507935,0,0.5031446885102568,-4.999999999999971,3.2300000190734863,-2.000005960470195,3.2999999523162837,15.000000000001421,3.2999999523162837,0.5031446885102568
2951,2003-03-11,3.1700000762939453,3.220000028610229,3.150000095367432,3.150000095367432,1506100.0,-0.003144651023059164,-6.000000000000222,-0.28571428571427754,52.100848249186264,54.71610188521632,0.10013679275512466,0.037100952443720026,0.18558994749351232,-0.6521199065292849,5.511118515043278,0.06999993324279696,0.0867122365223909,-0.055499935150146396,-0.33964039807610336,0.22864052777581056,-0.19757016661312488,0.08657029631283208,0.185679667053547,8.695643159978678,-36.151264323488384,0.14207023146297842,3,0.14499998092651367,-0.08000004291534424,0.26749998331069946,-0.36500000953674316,1.2399997711181632,1,0.4353312559078166,-2.111111111111111,3.1800000667572017,-4.999999999999971,3.2300000190734863,-2.000005960470195,3.2999999523162837,0.4353312559078166
2952,2003-03-12,3.039999961853028,3.190000057220459,2.9100000858306885,3.1800000667572017,2301400.0,-0.041009498836637515,2.49999776482702,-7.000011920940435,39.65517276816076,53.79436307335666,0.20988092927318425,0.1827726071096496,0.32596539220075194,-0.4940491149286621,5.346854660598873,0.2799999713897705,0.0840411284238165,-0.18950004577636692,-0.45981958218459784,0.080819490631864,-0.32465981398048216,-0.05434027757225168,0.2866525963382016,27.659546406144596,-13.893519697046361,0.13515976820411538,3,0.15500009059905961,0.025000095367431197,0.397500097751617,-0.23499989509582564,1.4200000762939449,2,0.4671052941159861,-6.000000000000222,3.1700000762939453,-2.111111111111111,3.1800000667572017,-4.999999999999971,3.2300000190734863,0.4671052941159861
2953,2003-03-13,3.2000000476837163,3.2799999713897705,3.009999990463257,3.2799999713897705,2569300.0,0.05263160784158716,5.750005960470162,0.5714275982922435,41.17646940969567,52.027132762233705,0.0627504101816907,0.05471872427163982,0.17744663173649533,-0.6263598661485488,5.037368409686463,0.26999998092651367,0.09172348143502607,-0.047999966144561146,-0.24348587726629844,0.14748594497717615,-0.14574292170543002,0.049742989416307726,0.09878641275750066,72.50001639128328,34.27582612459988,0.0977429555608687,3,-0.004999995231628862,-0.13499999046325728,0.2375000119209285,-0.3949999809265141,1.4199998378753658,3,0.3593749499414123,2.49999776482702,3.039999961853028,-6.000000000000222,3.1700000762939453,-2.111111111111111,3.1800000667572017,0.3593749499414123
2954,2003-03-14,3.119999885559082,3.2699999809265137,3.059999942779541,3.220000028610229,1528200.0,-0.025000050291418385,1.099999880790739,1.2500029802350823,41.176469409695656,49.317180991233975,0.12448836250856843,0.11958520343708523,0.2659785780867119,-0.5226865747049851,5.070427084859451,0.21000003814697266,0.07107885018881355,-0.1145001173019411,-0.3059461508811392,0.076945916277257,-0.21022313409154014,-0.01877710051234205,0.16000008583068848,52.4999687075503,16.846486850748335,0.09572301678959894,3,0.03500020503997803,-0.05499982833862305,0.44250017404556274,-0.3149998188018799,1.880000114440918,4,0.3750000382081067,5.750005960470162,3.2000000476837163,2.49999776482702,3.039999961853028,-6.000000000000222,3.1700000762939453,0.3750000382081067
2955,2003-03-17,3.1800000667572017,3.2100000381469727,3.059999942779541,3.119999885559082,1616700.0,0.019230828012472223,1.4999990065902802,-0.6000009536729504,47.82608966070141,48.210197570306235,0.03702864820534568,0.06114477314758204,0.2082909518063194,-0.5595420954212007,5.025782266182951,0.15000009536743164,0.08510382742974887,-0.05349993705749556,-0.24591123943312887,0.13891136531813775,-0.149705588245312,0.04270571413032087,0.0999999046325688,72.9729903885063,35.38727075744,0.09620565118781663,3,-0.03499996662139848,-0.11500000953674272,0.38249999284744307,-0.29999995231628374,1.779999971389771,0,0.3962264037774501,1.099999880790739,3.119999885559082,5.750005960470162,3.2000000476837163,2.49999776482702,3.039999961853028,0.3962264037774501
2956,2003-03-18,3.369999885559082,3.369999885559082,3.140000104904175,3.1800000667572017,2209500.0,0.05974836943812778,1.4210526315789473,3.1666540835019124,52.38094967779438,47.09320760521569,-0.15342915893495412,-0.11672510850574858,0.016089217628970864,-0.7252171162343366,5.1022989172012325,0.22999978065490723,0.06509763738196606,0.12499989271163958,-0.07133495056643202,0.3213347359897112,0.02683247107260378,0.22316731435067538,-0.7399997711181641,100.0,60.96249874698123,0.09816742163903573,3,-0.2249997854232788,-0.30499982833862305,0.207500159740448,-0.4449998140335083,2.010000228881836,1,0.3204747656918341,1.4999990065902802,3.1800000667572017,1.099999880790739,3.119999885559082,5.750005960470162,3.2000000476837163,0.3204747656918341
2957,2003-03-19,3.390000104904175,3.490000009536743,3.220000028610229,3.390000104904175,2108000.0,0.005934783389992537,1.7000023841880691,0.0,60.17698666924356,48.59992427558037,-0.17804345848231673,-0.12170007548104422,-0.00592591152049593,-0.72005027313255,5.352939509449926,0.2699999809265141,0.018906082882433672,0.13150010108947763,-0.06577342556080001,0.32877362773975527,0.03286333776433903,0.23013686441461623,-0.7451999950408936,79.16668736272305,34.10497080164629,0.09863676332513882,3,-0.19000005722045898,-0.27500009536743164,-0.07249999046325684,-0.32999998331069946,2.059999704360962,2,0.30088487048491297,1.4210526315789473,3.369999885559082,1.4999990065902802,3.1800000667572017,1.099999880790739,3.119999885559082,0.30088487048491297
2958,2003-03-20,3.220000028610229,3.309999942779541,3.1800000667572017,3.25,2734500.0,-0.050147513579133385,-1.3636363636363527,-100.0,45.61404242592817,47.97485477225016,-0.023003865912233135,0.045929299674902335,0.16262133506893584,-0.5246581456403181,5.314949870698119,0.2100000381469731,-0.0033308689045377093,-0.03549997806549099,-0.23322121209502233,0.16222125596404036,-0.13436059508025666,0.06336063894927468,-0.5413919227600092,37.20931650948591,-6.745435075915843,0.09886061701476573,3,-0.019999980926513228,-0.0800000429153438,0.0925000905990605,-0.06999993324279741,2.4399998188018794,3,0.38509316724196885,1.7000023841880691,3.390000104904175,1.4210526315789473,3.369999885559082,1.4999990065902802,3.1800000667572017,0.38509316724196885
2959,2003-03-21,3.309999942779541,3.309999942779541,3.150000095367432,3.2100000381469727,3628400.0,0.02795028365517016,2.1999999999999913,-3.333333333333284,47.00854108683772,47.457285484138175,-0.11226864614148857,-0.05475375372096991,0.07282920166677886,-0.5868881631292302,4.961740236498604,0.15999984741210893,-0.0369912074019334,0.059499943256378085,-0.12647966936719834,0.24547955587995451,-0.03348986305541013,0.1524897495681663,-0.5989361607818604,58.139525857599814,16.72052501367731,0.09298980631178812,3,-0.1099998950958252,-0.13499999046325684,-0.012499809265136719,-0.15499985218048096,2.679999828338623,4,0.3957703823038381,-1.3636363636363527,3.220000028610229,1.7000023841880691,3.390000104904175,1.4210526315789473,3.369999885559082,0.3957703823038381
2960,2003-03-24,3.2799999713897705,3.3199999332427983,3.1600000858306885,3.2699999809265137,1575200.0,-0.009063435621868399,2.5555555555555305,0.1,50.45871499431405,47.27482623359681,-0.07441777162072905,-0.030242251819817767,0.09817932318863454,-0.5298091765315123,4.487267099656317,0.15999984741210982,-0.037817684320276435,0.031999969482421786,-0.15079700625763914,0.21479694522248272,-0.05939851838760868,0.12339845735245225,-0.5377787402905274,39.99997275215497,-1.9734664685620302,0.09139848787003038,3,-0.07999992370605469,-0.07499992847442627,-0.002499878406524658,-0.12499988079071045,2.7300002574920654,0,0.5243902571991326,2.1999999999999913,3.309999942779541,-1.3636363636363527,3.220000028610229,1.7000023841880691,3.390000104904175,0.5243902571991326
2961,2003-03-25,3.6800000667572017,3.740000009536743,3.289999961853028,3.309999942779541,4503900.0,0.12195124965136728,-1.1951217242893264,37.00004768376125,63.0136979590397,49.87021792147225,-0.4408238193841023,-0.41613643966689606,-0.29772752239010947,-0.9002890354743704,4.998627017485889,0.46000003814697266,-0.030786855548932124,0.4095000624656673,0.14397375586284156,0.675026369068493,0.2767369091642542,0.5422632157670804,-0.9078676845204585,89.83051669354593,46.30229366462684,0.13276315330141286,3,-0.3050000667572017,-0.3550000190734859,-0.4149999618530269,-0.45499992370605424,2.279999971389771,1,0.34782607287224887,2.5555555555555305,3.2799999713897705,2.1999999999999913,3.309999942779541,-1.3636363636363527,3.220000028610229,0.34782607287224887
2962,2003-03-26,3.5699999332427983,3.7999999523162837,3.4800000190734863,3.6800000667572017,4846400.0,-0.029891340086668827,-1.2068963816276232,-0.29729755853012857,58.59872195545678,51.80602375989016,-0.2768507755889611,-0.30109640221763945,-0.1886965108341836,-0.7615876296797448,5.601809217201257,0.3199999332427974,-0.021864446066920173,0.2864999294281012,-0.010734695304753128,0.5837345541609555,0.13788261706167404,0.4351172417945284,-0.7397954933680553,64.6153738936001,19.78819812226446,0.14861731236642714,3,-0.1399999856948857,-0.21499991416931197,-0.3049998283386235,-0.274999856948853,3.3199999332427983,2,0.5070028613569222,-1.1951217242893264,3.6800000667572017,2.5555555555555305,3.2799999713897705,2.1999999999999913,3.309999942779541,0.5070028613569222
2963,2003-03-27,3.630000114440918,3.7200000286102295,3.5,3.5199999809265137,2096600.0,0.016806773759129756,-1.9333318498408953,-1.000000000000008,62.820508509857234,54.21091699324145,-0.30110540694604637,-0.3415936551681984,-0.25543617359553084,-0.8002298338473532,6.597445199553144,0.2200000286102295,-0.009586666582113601,0.3230001091957093,-0.005767958386306393,0.651768176777725,0.15861607540470146,0.4873841429867172,-0.7222120335708517,73.84617303250529,23.282432355781573,0.16438403379100783,3,-0.20000016689300537,-0.27500009536743164,-0.36500000953674316,-0.33500003814697266,2.8399996757507324,3,0.5013773105912229,-1.2068963816276232,3.5699999332427983,-1.1951217242893264,3.6800000667572017,2.5555555555555305,3.2799999713897705,0.5013773105912229
2964,2003-03-28,3.619999885559082,3.670000076293945,3.5199999809265137,3.5999999046325684,1869500.0,-0.002754883902634897,1.4999940395535338,0.1818177877383641,64.4736670803958,56.060647817651926,-0.23772029808668593,-0.32460866129027677,-0.2588781690775699,-0.7720660502177501,7.109119150013789,0.1500000953674312,0.03329014337367875,0.297999882698059,-0.05939420293666986,0.6553939683327878,0.11930283988069457,0.4766969255154234,-0.6408348549733183,71.87498370185159,14.826386964958985,0.1786970428173645,3,-0.14999985694885254,-0.2649998664855957,-0.3549997806549072,-0.3249998092651367,2.5500001907348633,4,0.5635359188797222,-1.9333318498408953,3.630000114440918,-1.2068963816276232,3.5699999332427983,-1.1951217242893264,3.6800000667572017,0.5635359188797222
2965,2003-03-31,3.619999885559082,3.75,3.509999990463257,3.5199999809265137,2226100.0,0.0,-3.0000039736467747,5.0,64.90064426649556,57.45172499417428,-0.1885731432026576,-0.32222734390601415,-0.2764660898308877,-0.7516423662169878,7.675639240115512,0.24000000953674316,0.06596133839814922,0.2859998941421509,-0.09493522998204496,0.6669350182663467,0.09553233208005318,0.4764674562042486,-0.5751680612348768,64.70586860331123,1.4772934416942505,0.1904675620620979,3,-0.14499986171722412,-0.2649998664855957,-0.3549997806549072,-0.3249998092651367,2.630000114440918,0,0.6546961216804164,1.4999940395535338,3.619999885559082,-1.9333318498408953,3.630000114440918,-1.2068963816276232,3.5699999332427983,0.6546961216804164
2966,2003-04-01,3.75,3.809999942779541,3.6800000667572017,3.7699999809265137,2748900.0,0.03591163495875094,1.600000000000009,-0.2,73.50991662619343,58.93316165605761,-0.28943925020767125,-0.43681920695261134,-0.424195652777251,-0.8628102503224491,8.759907278767463,0.19000005722045898,0.11152366195988117,0.39200000762939435,-0.030204721118849864,0.8142047363776386,0.18089764325527202,0.6031023720035167,-0.6447547254364285,81.81819495419472,13.508317936943882,0.2111023643741222,4,-0.26999998092651367,-0.38999998569488525,-0.4599999189376831,-0.4549999237060547,2.489999771118164,1,0.602666727701823,-3.0000039736467747,3.619999885559082,1.4999940395535338,3.619999885559082,-1.9333318498408953,3.630000114440918,0.602666727701823
2967,2003-04-02,3.900000095367432,3.9800000190734863,3.880000114440918,3.900000095367432,5386300.0,0.04000002543131531,-3.999999999999889,-0.0,73.33331637913673,62.01308098419189,-0.4017346547086147,-0.5687227552262155,-0.5879686940296218,-0.9973854847810819,10.194194038484952,0.23000001907348633,0.15082743675242005,0.5120000958442694,0.026609302649475808,0.997390889039063,0.26930469924687284,0.754695492441666,-0.7242793539822636,83.33334989017854,14.91099839271618,0.24269539659739675,4,-0.3350000381469731,-0.4550000429153447,-0.5975000262260441,-0.6050000190734868,2.6500000953674303,2,0.5282051006169171,1.600000000000009,3.75,-3.0000039736467747,3.619999885559082,1.4999940395535338,3.619999885559082,0.5282051006169171
2968,2003-04-03,4.0,4.079999923706056,3.509999990463257,3.910000085830689,2976100.0,0.025641000560833627,3.5600038147008783,100.0,78.94735438672663,65.56183801751288,-0.42404929104388955,-0.6467507833136024,-0.6892578493267356,-1.0753145925999394,10.739224042827553,0.5699999332427987,0.17526048052388132,0.5769999980926515,0.02232227392839059,1.1316777222569123,0.299661136010521,0.8543388601747819,-0.7277657452922335,85.9649240218457,14.88703194377409,0.2773388620821305,4,-0.379999995231628,-0.504999995231628,-0.6799999475479126,-0.7049999237060547,2.9499998092651376,3,0.7224999666213991,-3.999999999999889,3.900000095367432,1.600000000000009,3.75,-3.0000039736467747,3.619999885559082,0.7224999666213991
2969,2003-04-04,4.699999809265137,4.75,4.179999828338623,4.199999809265137,7532600.0,0.17499995231628418,-1.1111118960282993,5.555560853751283,85.1851700591819,69.4203330247204,-1.0126314226293491,-1.297498685723128,-1.3863079863988799,-1.750066774469074,12.12409808541131,0.75,0.2086359675631546,1.2034998178482055,0.4158511398920215,1.991148495804389,0.8096754788701137,1.5973241568262972,-1.3146783608976098,95.96772658465196,24.0914758386009,0.3938243389780918,4,-0.679999828338623,-0.8699997663497925,-1.3274997472763062,-1.4049997329711914,2.000000000000001,4,0.37659575590562855,3.5600038147008783,4.0,-3.999999999999889,3.900000095367432,1.600000000000009,3.75,0.37659575590562855
2970,2003-04-07,4.78000020980835,5.099999904632568,4.710000038146973,4.980000019073486,5357200.0,0.017021362508463866,-1.2941158321085169,-0.39999961853027344,84.3902326126661,71.79550354179001,-0.9582509875121437,-1.3191168913680706,-1.4514073968477161,-1.7969128126035292,13.969390329821534,0.40000009536743164,0.2839867984022981,1.203500211238861,0.244766926899878,2.162233495577844,0.7241335690693695,1.6828668534083526,-1.2700002193450928,79.87423194350289,11.078102766219843,0.47936664216949165,4,-0.49000024795532227,-0.7750002145767212,-1.4125001430511475,-1.4850001335144043,2.0099997520446777,0,0.2907949383837636,-1.1111118960282993,4.699999809265137,3.5600038147008783,4.0,-3.999999999999889,3.900000095367432,0.2907949383837636
2971,2003-04-08,4.550000190734863,4.699999809265137,4.349999904632568,4.550000190734863,2493400.0,-0.04811715668998018,1.333338631537454,-0.0,75.66370799179799,73.69161310138348,-0.6614185187675679,-1.033413439067628,-1.2014570593925447,-1.5350786230463669,15.449004589653281,0.43000030517578125,0.35336941599387384,0.9045001864433289,-0.1269316845537416,1.9359320574403993,0.3887842509447932,1.420216121941864,-0.7538002157211303,65.4088211580156,-1.9897653018650914,0.5157159354985353,4,-0.2500002384185791,-0.5450001955032349,-1.17000013589859,-1.255000114440918,2.379999637603759,1,0.37362631604430163,-1.2941158321085169,4.78000020980835,-1.1111118960282993,4.699999809265137,3.5600038147008783,4.0,0.37362631604430163
2972,2003-04-09,4.460000038146973,4.820000171661377,4.349999904632568,4.650000095367432,2274300.0,-0.01978025248683668,-1.2926824162366413,-100.0,78.44035387862556,75.42715147569108,-0.4826512869078625,-0.876515254959191,-1.1027795772151512,-1.412965445680464,16.168722719185187,0.4700002670288086,0.42589132958544385,0.7435000300407411,-0.3077403991004246,1.7947404591819072,0.217879815470158,1.269120244611324,-0.42911607580184974,59.74843389724579,-10.995124071041872,0.525620214570583,4,-0.15500009059906006,-0.45500004291534424,-1.0699999332427979,-1.1649999618530273,2.929999828338624,2,0.399103075727941,1.333338631537454,4.550000190734863,-1.2941158321085169,4.78000020980835,-1.1111118960282993,4.699999809265137,0.399103075727941
2973,2003-04-10,4.349999904632568,4.519999980926514,4.25,4.46999979019165,2219700.0,-0.02466370685505792,1.4545423019069128,0.631578154841527,73.63634944948099,76.44522729447831,-0.29030758991251204,-0.7124713522541688,-0.9893923432806968,-1.2713255863630422,17.19625324655867,0.26999998092651367,0.4488788615143471,0.5759999036788939,-0.4820698896187796,1.6340696969765678,0.04696500703005668,1.105034800327731,-0.1266750726757051,18.47826763001586,-51.63473046865906,0.529034896648837,4,-0.04499995708465576,-0.34499990940093994,-0.9599997997283936,-1.054999828338623,2.940000057220459,3,0.5057472032951968,-1.2926824162366413,4.460000038146973,1.333338631537454,4.550000190734863,-1.2941158321085169,4.78000020980835,0.5057472032951968
2974,2003-04-11,4.2899999618530265,4.480000019073486,4.2899999618530265,4.369999885559082,1435300.0,-0.013793090596540991,-3.750005960470079,0.6666666666666741,72.64572739704892,77.30579208676203,-0.13999548617336988,-0.5906042588540124,-0.9256655332744224,-1.1793942591053974,18.27931280043243,0.19000005722045987,0.489941408292613,0.45749995708465496,-0.5774447722159106,1.4924446863852205,-0.059972407565627606,0.9749723217349375,0.8099999427795419,4.705878393047272,-66.3569644507306,0.5174723646502827,4,0.014999985694886142,-0.28499996662139804,-1.0474998950958243,-0.9949998855590811,3.0900001525878915,4,0.6200465899918444,1.4545423019069128,4.349999904632568,-1.2926824162366413,4.460000038146973,1.333338631537454,4.550000190734863,0.6200465899918444
2975,2003-04-14,4.440000057220459,4.489999771118164,4.2899999618530265,4.2899999618530265,1997700.0,0.034965057506117336,-1.6666624281168243,-1.8750029802350712,69.19190721139901,76.82601326289597,-0.18041928751759073,-0.6760286776495539,-1.0665727393337563,-1.296106881700962,19.42870417012382,0.1999998092651376,0.5274376817963407,0.5445000529289246,-0.47651033014986055,1.5655104360077101,0.033994861389532005,1.0550052444683171,0.6437998485565188,33.33333333333333,-33.895024721266964,0.5105051915393928,4,-0.1350001096725464,-0.43500006198883057,-1.2024999856948853,-1.1449999809265137,2.4600000381469735,0,0.5090089466033678,-3.750005960470079,4.2899999618530265,1.4545423019069128,4.349999904632568,-1.2926824162366413,4.460000038146973,0.5090089466033678
2976,2003-04-15,4.449999809265137,4.599999904632568,4.309999942779541,4.480000019073486,2536400.0,0.0022521963774337905,1.1481480173286167,-0.2000012715649456,73.40424169292332,76.83389385331671,-0.09016353600390659,-0.6334461017349424,-1.0649192760732076,-1.269229641399535,21.154290138706696,0.28999996185302734,0.5691965669247265,0.5004998087882995,-0.5177231146221031,1.518722732198702,-0.008611652916902024,1.009611270493501,0.6179240976333622,35.087675268973726,-31.129855612932147,0.5091114617052014,4,-0.14499986171722412,-0.4449998140335083,-1.2274997234344482,-1.1549997329711914,2.5900001525878906,1,0.5258427534571768,-1.6666624281168243,4.440000057220459,-3.750005960470079,4.2899999618530265,1.4545423019069128,4.349999904632568,0.5258427534571768
2977,2003-04-16,4.4099998474121085,4.5,4.369999885559082,4.449999809265137,2463500.0,-0.008988755857864628,-1.1666706403134413,1.333322737026176,70.96772787681397,75.94726868554862,0.033288401088465314,-0.5408414629305947,-1.0099444622857443,-1.1938076177703958,22.486079963356197,0.13000011444091797,0.6156958483714181,0.40949985980987424,-0.5927812364372782,1.4117809560570271,-0.09164068831370198,0.9106404079334505,0.6423655805854809,45.71425457389113,-18.73119718180825,0.5011405481235764,4,0.23000001907348722,-0.40499985218048007,-1.2074998021125785,-1.1149997711181632,2.9100003242492694,2,0.571428586875192,1.1481480173286167,4.449999809265137,-1.6666624281168243,4.440000057220459,-3.750005960470079,4.2899999618530265,0.571428586875192
2978,2003-04-17,4.460000038146973,4.510000228881836,4.460000038146973,4.480000019073486,2332000.0,0.011337912123558391,-4.0000238418806475,0.4999999999999889,72.10526051613837,74.49394540298826,0.06191192933713641,-0.5198329123946568,-1.0363429441228305,-1.209811115549777,24.08141052754772,0.10000038146972745,0.6435915602760534,0.3975000500679018,-0.553596296789931,1.3485963969257346,-0.07804812336101463,0.8730482234968182,0.5771180805277254,54.8387444106216,-8.308899932568735,0.4755481734289164,4,0.21499991416931152,-0.40500009059906006,-1.3299999833106995,-1.1649999618530273,3.4699997901916495,3,0.6569506285376561,-1.1666706403134413,4.4099998474121085,1.1481480173286167,4.449999809265137,-1.6666624281168243,4.440000057220459,0.6569506285376561
2979,2003-04-21,4.619999885559082,4.679999828338623,4.429999828338623,4.429999828338623,2293300.0,0.03587440494251326,-1.631578154841527,-9.500011920940324,74.27183971608284,73.36967952559012,-0.12363035180152071,-0.6078221664258265,-1.1771652189819664,-1.3382111820684037,26.040841760411553,0.25,0.6700026957137197,0.4919999003410336,-0.42054657314492605,1.4045463738269932,0.03572666359805332,0.9482731370840134,0.40217586997918264,84.61539402046002,20.769901772113172,0.4562732367429798,4,-0.08499979972839355,-0.5399999618530273,-1.4899998307228088,-1.3249998092651367,3.0300002098083505,0,0.5779221087514896,-4.0000238418806475,4.460000038146973,-1.1666706403134413,4.4099998474121085,1.1481480173286167,4.449999809265137,0.5779221087514896
2980,2003-04-22,5.0,5.0,4.53000020980835,4.599999904632568,3180100.0,0.08225110905926636,1.3499983906749748,2.1052630258069214,77.05627214144428,73.52440887555079,-0.5242747590415195,-0.8984196807972502,-1.5244724882557303,-1.6915855866279,28.28773503642552,0.4699997901916504,0.6922590996305269,0.7860000133514404,-0.11416138296023881,1.6861614096631197,0.3359193151956008,1.23608071150728,0.007532239664559626,100.0,36.840515465512176,0.45008069815583956,4,-0.375,-0.9200000762939453,-1.8899999260902405,-1.5349998474121094,2.929999828338622,1,0.47600002288818355,-1.631578154841527,4.619999885559082,-4.0000238418806475,4.460000038146973,-1.1666706403134413,4.4099998474121085,0.47600002288818355
2981,2003-04-23,4.960000038146973,5.179999828338623,4.800000190734863,5.010000228881836,4255100.0,-0.007999992370605447,-1.0540527304735123,-0.12500044703472923,74.09090465750629,73.04113673987088,-0.4693582097853568,-0.7985506333453198,-1.4428661905593771,-1.6228464720935878,29.197640613381537,0.37999963760375977,0.6228231390398689,0.6820000529289247,-0.24004803672348363,1.604048142581333,0.22097600810272056,1.143024097755129,-0.6700000762939462,72.83953015642027,11.726616578974145,0.4610240448262043,4,-0.24500012397766113,-0.8000000715255737,-1.8549999594688416,-1.494999885559082,2.9600000381469727,2,0.3911290407863046,1.3499983906749748,5.0,-1.631578154841527,4.619999885559082,-4.0000238418806475,4.460000038146973,0.3911290407863046
2982,2003-04-24,5.380000114440918,5.400000095367432,4.920000076293945,4.989999771118164,3706600.0,0.08467743408543504,1.2325566437784994,-7.799977111903718,77.38094967779435,73.4572034319057,-0.8326994977576225,-1.1341456009709132,-1.8232587622851018,-2.014087766698754,30.095558569748704,0.48000001907348633,0.5618050049470957,1.0115001201629639,0.02873758990623454,1.9942626504196932,0.5201188550345988,1.5028813852913285,-1.0722001552581792,97.93814686383796,38.317773690338,0.4913812651283647,4,-0.5350000858306885,-1.1050000190734863,-2.275000035762787,-1.9149999618530273,2.7200002670288104,3,0.3085501509482058,-1.0540527304735123,4.960000038146973,1.3499983906749748,5.0,-1.631578154841527,4.619999885559082,0.3085501509482058
2983,2003-04-25,5.449999809265137,5.769999980926514,5.4099998474121085,5.489999771118164,4278000.0,0.013011095415467855,-5.000007947293475,-0.10256391446282508,69.84126623705913,73.14559663635129,-0.8160739410545244,-1.1181315913806946,-1.847829995595573,-2.0520749250258583,31.21854485430029,0.3899998664855957,0.5346673169954759,0.9904998302459713,-0.04021736916361274,2.0212170296555554,0.47514123054117885,1.5058584299507634,-1.0985118446350102,76.1193928938461,20.225231921750378,0.5153585997047921,4,-0.4199998378753662,-0.9899997711181641,-2.2924997806549072,-1.984999656677246,2.6500005722045916,4,0.3431193445579932,1.2325566437784994,5.380000114440918,-1.0540527304735123,4.960000038146973,1.3499983906749748,5.0,0.3431193445579932
2984,2003-04-28,5.6599998474121085,5.699999809265138,5.460000038146973,5.550000190734863,3716400.0,0.0385321184397045,1.5263189595892022,-2.749994039529816,71.78216945329198,73.43340355211716,-0.906646164764279,-1.2305549860045044,-2.0270779586288254,-2.234903150117063,32.4022187130826,0.2500000000000009,0.5163597099301045,1.0984998703002917,0.015166342965324375,2.181833397635259,0.5568331066328076,1.6401666339677758,-1.2234011618041984,91.1290198533494,36.68735768334335,0.5416667636674837,4,-0.6199998855590811,-1.1999998092651358,-2.489999830722808,-2.194999694824218,2.640000343322753,0,0.4010600781136795,-5.000007947293475,5.449999809265137,1.2325566437784994,5.380000114440918,-1.0540527304735123,4.960000038146973,0.4010600781136795
2985,2003-04-29,5.989999771118164,6.019999980926514,5.710000038146973,5.75,4761400.0,0.058303875018113294,1.0666649712467375,2.1818229107965115,83.96225608765882,74.60651626264332,-1.1104302381034135,-1.4481437766683136,-2.3157319312508564,-2.539208918207711,33.517573759766236,0.3600001335144052,0.5310935775559207,1.3099997997283932,0.14489315987604545,2.475106439580741,0.7274464798022198,1.8925531196545666,-1.4733970077911378,97.54096598626163,42.648881117647484,0.5825533199261738,4,-0.7949998378753662,-1.399999737739563,-2.802499771118164,-2.5249996185302734,2.380000114440918,1,0.2771286123003296,1.5263189595892022,5.6599998474121085,-5.000007947293475,5.449999809265137,1.2325566437784994,5.380000114440918,0.2771286123003296
2986,2003-04-30,6.010000228881836,6.179999828338622,5.699999809265138,5.989999771118164,4351500.0,0.00333897471250455,1.6666693157645196,0.08333532015672063,87.8048791834315,76.47731085226751,-0.989980482051867,-1.3598707314083356,-2.2913672934977374,-2.5384072243874076,34.558718087136256,0.48000001907348455,0.5595546475485902,1.2170002460479736,-0.0053029919761282684,2.4393034840720755,0.6058486270359227,1.8281518650600246,-1.3731256881468505,86.50796564198384,30.89878092922818,0.611151619012051,4,-0.7050004005432129,-1.2750003337860107,-2.807500183582306,-2.5450000762939453,1.8199996948242188,2,0.3194674752639741,1.0666649712467375,5.989999771118164,1.5263189595892022,5.6599998474121085,-5.000007947293475,5.449999809265137,0.3194674752639741
2987,2003-05-01,5.960000038146973,6.25,5.820000171661378,6.0999999046325675,4522500.0,-0.008319498973491046,-1.047620182946702,-6.999833110814375,90.45225962078743,78.51586630833962,-0.7789004692036823,-1.2096467474845127,-2.1960235361749088,-2.4624152853268395,35.17104509811667,0.42999982833862216,0.5986242231780343,1.0640000581741331,-0.18827198801133171,2.316272104359598,0.43786403508140115,1.690136081266865,-1.1688129686516238,65.47620128882252,4.956629438209987,0.6261360230927323,5,-0.6200001239776611,-1.0950000286102295,-2.6100000143051147,-2.494999885559082,2.090000152587889,3,0.3288590646983214,1.6666693157645196,6.010000228881836,1.0666649712467375,5.989999771118164,1.5263189595892022,5.6599998474121085,0.3288590646983214
2988,2003-05-02,6.889999866485597,6.9000000953674325,6.0,6.0999999046325675,8137700.0,0.15604023865539607,1.222221306486039,-5.642862251831616,95.454541665312,80.86949985825396,-1.484015592625143,-2.0153624953485743,-3.0740963026932047,-3.358196843178612,37.942146513125046,0.9400000572204599,0.6612838359528794,1.8494998931884776,0.3837868681596719,3.3152129182172834,1.1166433806740752,2.58235640570288,-1.9237552453296898,99.30553968857899,30.41534632816655,0.7328565125144028,5,-1.174999713897706,-1.6899998188018808,-3.497499883174897,-3.424999713897706,0.7800002098083487,4,0.17561691414100422,-1.047620182946702,5.960000038146973,1.6666693157645196,6.010000228881836,1.0666649712467375,5.989999771118164,0.17561691414100422
2989,2003-05-05,6.46999979019165,6.800000190734862,6.380000114440918,6.800000190734862,4558100.0,-0.06095792226889796,1.545451918255769,-0.4177220461747376,82.42810956468269,81.46637068305823,-0.8649550748294192,-1.5346412986446083,-2.6101699120660316,-2.908149116873014,39.117240255533794,0.5099997520446786,0.7344841926265628,1.3409998178482052,-0.2468076117412501,2.928807247437661,0.5470961030534776,2.134903532642933,-1.23302940264613,64.16664977868794,-8.840327029429062,0.7939037147947279,5,-0.6199996471405029,-1.2649997472763062,-3.077499806880951,-3.0049996376037598,1.4700002670288086,0,0.2519320933748894,1.222221306486039,6.889999866485597,-1.047620182946702,5.960000038146973,1.6666693157645196,6.010000228881836,0.2519320933748894
2990,2003-05-06,6.170000076293945,6.489999771118164,6.010000228881836,6.369999885559082,4691600.0,-0.04636780890665515,1.1818181818181819,0.6060592924612153,75.1462021733735,81.58362596259903,-0.42637539824477155,-1.1859723587344764,-2.2662452023615334,-2.5832136314979204,39.20364385014562,0.4799995422363281,0.80453735670954,0.9715001106262209,-0.6726700982388056,2.615670319491247,0.14941500619370807,1.7935852150587337,-0.7002055296533571,39.166679581003216,-37.040786097749,0.822085104432513,5,-0.25999999046325684,-0.9650000333786011,-2.7575000524520874,-2.7049999237060547,1.8800001144409162,1,0.34521881492752193,1.545451918255769,6.46999979019165,1.222221306486039,6.889999866485597,-1.047620182946702,5.960000038146973,0.34521881492752193
2991,2003-05-07,6.25,6.300000190734862,5.820000171661378,6.119999885559082,3490900.0,0.012965951817963006,3.1739042098410852,-0.6500011920940324,76.58959728759592,81.49569791924365,-0.3398882382266617,-1.1932615716083443,-2.2972610968622185,-2.638038449200795,40.403893520229126,0.48000001907348455,0.8657180719487858,0.9665000438690186,-0.7119237064147725,2.644923794152809,0.127288168727123,1.805711919010914,-0.5799766765376537,39.814801732861596,-38.587170283736825,0.8392118751418953,5,-0.09500002861022949,-1.0449999570846558,-2.834999978542328,-2.7849998474121094,1.7199997901916504,2,0.3391999816894531,1.1818181818181819,6.170000076293945,1.545451918255769,6.46999979019165,1.222221306486039,6.889999866485597,0.3391999816894531
2992,2003-05-08,6.239999771118164,6.25,5.949999809265138,6.179999828338622,2580700.0,-0.0016000366210937589,6.499967217609486,0.4615376150827197,76.02338732840136,82.18260026272611,-0.21799230335459896,-1.099439639004089,-2.239962128967119,-2.606338127021183,41.4348153366767,0.3000001907348624,0.8918496057567769,0.867499828338623,-0.8158286216385076,2.5508282783157536,0.025835603350057745,1.7091640533271883,-0.4199995994567862,38.88885454876182,-40.73833607296874,0.8416642249885652,5,-0.059999704360961914,-1.0349997282028198,-2.8199997544288635,-2.7749996185302734,1.9600000381469744,3,0.2548077261071715,3.1739042098410852,6.25,1.1818181818181819,6.170000076293945,1.545451918255769,6.46999979019165,0.2548077261071715
2993,2003-05-09,6.550000190734862,6.550000190734862,6.260000228881836,6.260000228881836,3035100.0,0.049679556247988144,1.0000000000000062,4.833337306980021,77.03081168889278,82.76578273334843,-0.3973322325464217,-1.3029750021900846,-2.4932506965203425,-2.893254197729865,43.009000291364806,0.31000041961669833,0.9490852303282518,1.0675002336502066,-0.6220076441132916,2.7570081114137044,0.22274629476845753,1.9122541725319557,-0.7300000190734846,74.4897964148658,-4.320264461841788,0.8447539388817489,5,-0.2500002384185773,-1.3450001478195182,-3.045000135898589,-3.0850000381469718,0.8399996757507342,4,0.2290076269191239,6.499967217609486,6.239999771118164,3.1739042098410852,6.25,1.1818181818181819,6.170000076293945,0.2290076269191239
2994,2003-05-12,6.949999809265138,6.960000038146973,6.449999809265138,6.559999942779541,3312300.0,0.06106864227211539,1.4878040270610644,1.3448273027127178,77.15877056243936,82.00983989721294,-0.6650377076997689,-1.574185688909294,-2.83587921939257,-3.2700042060456886,44.830867438736064,0.510000228881835,0.9737138117639121,1.3344998598098767,-0.37837981740834703,3.0473795370281,0.47806002120076485,2.1909396984189886,-1.0,99.12278683745255,22.043289061868265,0.8564398386091117,5,-0.6199998855590829,-1.3799998760223398,-3.3924998044967656,-3.484999656677247,0.20000028610229492,0,0.10359716356667614,1.0000000000000062,6.550000190734862,6.499967217609486,6.239999771118164,3.1739042098410852,6.25,0.10359716356667614
2995,2003-05-13,6.699999809265138,6.960000038146973,6.610000133514403,6.8499999046325675,2857400.0,-0.035971224008772174,-1.1212150987126759,-0.38461576081839416,72.89473268133801,80.3531569525359,-0.33942723495683147,-1.208132526788508,-2.5321645589730197,-2.999089998345001,46.72883660282708,0.34999990463256925,1.034240600335357,0.9714998722076427,-0.7128088100462895,2.655808554461575,0.12934553108067703,1.8136542133346083,-0.5883999633789063,77.19295970767375,-0.40539732045324683,0.8421543411269659,5,-0.3099997043609628,-1.0949997901916513,-2.7749997973442087,-3.0099997520446786,0.5,1,0.18507466914261395,1.4878040270610644,6.949999809265138,1.0000000000000062,6.550000190734862,6.499967217609486,6.239999771118164,0.18507466914261395
2996,2003-05-14,6.789999961853027,6.940000057220459,6.6500000953674325,6.880000114440918,2137200.0,0.013432858977612483,1.7619038968941927,0.6000006357824805,70.31699911970645,78.1159057857491,-0.34324468952323883,-1.1740303497304279,-2.562750585942543,-3.0690369849177093,48.48175602632271,0.28999996185302646,1.0811993144616157,0.9445000171661375,-0.6902344335995751,2.57923446793185,0.12713279178328118,1.7618672425489939,-0.5426560852050777,83.16831309215135,7.806431905575877,0.8173672253828564,5,-0.39999985694885254,-1.184999942779541,-2.6424999833106995,-2.924999952316284,0.13999986648559481,2,0.18556704506047939,-1.1212150987126759,6.699999809265138,1.4878040270610644,6.949999809265138,1.0000000000000062,6.550000190734862,0.18556704506047939
2997,2003-05-15,6.929999828338622,6.980000019073486,6.739999771118164,6.880000114440918,2813500.0,0.020618537153480165,2.200001271564947,-0.5555514347475847,70.90395248116255,75.38806254306584,-0.37010018150745694,-1.1758443296176768,-2.6414516622769693,-3.183335536771866,50.34568307467602,0.24000024795532227,1.0777985816995077,0.9584998846054065,-0.5969086022485817,2.5139083714593946,0.1807956411784124,1.7362041280324005,-0.5686309658508284,93.0555270409794,17.054601500939498,0.7777042434269942,5,-0.5299997329711905,-1.314999818801879,-2.777499854564666,-3.064999818801879,-0.44999980926513583,3,0.15007214828493787,1.7619038968941927,6.789999961853027,-1.1212150987126759,6.699999809265138,1.4878040270610644,6.949999809265138,0.15007214828493787
2998,2003-05-16,7.389999866485597,7.5,6.8499999046325675,6.949999809265138,5480400.0,0.06637807352691572,-1.0312507217751374,8.800051498707921,72.8232166072172,74.32085221445855,-0.8400575350210726,-1.4810135944800402,-3.033543821376518,-3.611824369848013,52.474823089656894,0.6500000953674325,1.0818695344694529,1.2719999313354498,-0.23517023201886467,2.779170094689764,0.518414849658293,2.0255850130126065,-0.9172773958123779,89.52379871117759,14.798810485248282,0.7535850816771571,5,-0.7299997806549081,-1.5149998664855966,-3.234999895095826,-3.5249998569488534,-1.0399999618530291,4,0.10960757204515992,2.200001271564947,6.929999828338622,1.7619038968941927,6.789999961853027,-1.1212150987126759,6.699999809265138,0.10960757204515992
2999,2003-05-19,7.289999961853027,7.46999979019165,7.1599998474121085,7.309999942779541,3277400.0,-0.013531787068911783,-1.2142836463710087,-0.04545449619451486,68.25842749303428,73.55554391664309,-0.683372209221929,-1.233995420607192,-2.8631412796412894,-3.4761040455486496,54.32234875469069,0.3099999427795419,1.0894774052923175,1.0385000228881838,-0.380399025844385,2.4573990716207526,0.32905049852189894,1.7479495472544686,-0.6118219853144522,76.4044865561369,4.376967245426698,0.7094495243662846,5,-0.6299998760223389,-1.3949999809265137,-3.134999990463257,-3.424999952316284,-0.6900000572204599,0,0.013717408114656715,-1.0312507217751374,7.389999866485597,2.200001271564947,6.929999828338622,1.7619038968941927,6.789999961853027,0.013717408114656715
3000,2003-05-20,7.380000114440918,7.539999961853027,7.199999809265138,7.3400001525878915,3007100.0,0.012345700008071558,-1.1249966472455322,-1.9999999999999556,68.87052124473671,72.69786880076985,-0.6522777545062688,-1.1979703110020195,-2.8786295411065552,-3.5315735223787614,55.645634174586924,0.34000015258788974,0.9690611922593453,1.0095001697540287,-0.3660069670719448,2.385007306580002,0.32174660134104194,1.6972537381670154,-0.5374577332100579,82.02248635790114,11.338099569470629,0.6877535684129867,5,-0.6350002288818359,-1.4650001525878906,-3.2250001430511475,-3.515000104904175,-0.7899999618530265,1,-0.0311653137543223,-1.2142836463710087,7.289999961853027,-1.0312507217751374,7.389999866485597,2.200001271564947,6.929999828338622,-0.0311653137543223
3001,2003-05-21,6.9000000953674325,7.199999809265138,6.739999771118164,7.139999866485597,4253000.0,-0.06504065198240838,1.5555582046534102,-6.000000000000133,61.57635554764221,71.09264304735215,-0.07864976152589165,-0.5957212602052264,-2.327836620383656,-3.02076081268129,56.12727120226732,0.6400003433227539,0.9009959135901742,0.4325001478195203,-0.7892134768682828,1.6542137725073234,-0.17835666452438126,1.0433569601634218,0.6399998664855948,20.000035762778452,-49.22221883879507,0.6108568123439018,5,-8.881784197001252e-16,-0.9750001430511483,-2.745000123977662,-3.0350000858306894,-0.5199999809265146,2,0.04347821880453617,-1.1249966472455322,7.380000114440918,-1.2142836463710087,7.289999961853027,-1.0312507217751374,7.389999866485597,0.04347821880453617
3002,2003-05-22,7.039999961853027,7.239999771118164,6.710000038146973,6.730000019073486,2918400.0,0.02028983544211682,-2.028570727912556,-1.2916676600783603,52.29357945324712,68.34406168783599,-0.1041926322058968,-0.6376755799822558,-2.389766244831929,-3.1270646949436927,56.302682584998664,0.5299997329711914,0.8794138120320305,0.4895000219345089,-0.6434602610366964,1.6224603049057142,-0.0769801195510933,1.0559801634201111,0.5,39.75903060720334,-24.597989752648303,0.5664801414856026,5,-0.04500007629394531,-1.0850000381469727,-2.884999990463257,-3.174999952316284,-0.6900000572204599,3,-0.015625019049780198,1.5555582046534102,6.9000000953674325,-1.1249966472455322,7.380000114440918,-1.2142836463710087,7.289999961853027,-0.015625019049780198
3003,2003-05-23,7.320000171661378,7.389999866485597,7.010000228881836,7.139999866485597,2939300.0,0.03977275729056262,1.3750000000000056,0.5806462529052463,63.578280357691845,66.83511833175292,-0.2944460846758181,-0.8120301135974994,-2.591991016574876,-3.3718776586862207,56.0543298089465,0.37999963760376065,0.8551104725057872,0.6760002136230474,-0.3806359847436722,1.732636411989767,0.1476821144396876,1.2043183128064072,0.18679979324340756,73.49399874528632,8.736453379794312,0.5283180991833597,5,-0.24500012397766202,-1.3350002765655526,-2.997500240802766,-3.4550001621246347,-1.0399999618530282,4,-0.11475411651489642,-2.028570727912556,7.039999961853027,1.5555582046534102,6.9000000953674325,-1.1249966472455322,7.380000114440918,-0.11475411651489642
3004,2003-05-27,7.929999828338622,7.940000057220459,7.210000038146973,7.230000019073486,4379100.0,0.083333284477068,1.0277770787112157,3.8888812359598135,75.5813913193183,67.13363595819519,-0.839048592020176,-1.3104340552323714,-3.1129443859161947,-3.9439034225252456,56.02212533109159,0.7300000190734863,0.8556543049672545,1.172499871253966,0.07406321015693873,2.2709365323509934,0.6232815407054524,1.7217182018024797,-1.2199997901916495,99.18697327424681,29.90383146587675,0.5492183305485137,5,-0.6349997520446768,-1.7449998855590811,-3.5649998784065238,-4.064999818801879,-0.9800000190734846,1,-0.19924337426336025,1.3750000000000056,7.320000171661378,-2.028570727912556,7.039999961853027,1.5555582046534102,6.9000000953674325,-0.19924337426336025
3005,2003-05-28,7.6500000953674325,8.100000381469728,7.610000133514403,7.940000057220459,3080700.0,-0.03530892043283329,-1.6486508081747973,-0.4142857726739529,69.23077124614194,67.01294397224356,-0.4583166603450257,-0.9483154032648198,-2.7472503265303763,-3.630685236219085,55.663193878191784,0.49000024795532493,0.8223537942499757,0.8095001220703137,-0.2955975992719484,1.9145978434125759,0.25695126139918223,1.3620489827414453,-0.9154000568389904,67.62588669391381,-5.162361333714642,0.5525488606711312,5,-0.24499988555908203,-1.3349997997283936,-3.342500090599061,-3.7850000858306894,-0.5100002288818359,2,-0.13725492518238103,1.0277770787112157,7.929999828338622,1.3750000000000056,7.320000171661378,-2.028570727912556,7.039999961853027,-0.13725492518238103
3006,2003-05-29,7.929999828338622,8.020000457763674,7.639999866485597,7.639999866485597,3870400.0,0.036601271827532145,-1.6206940776817382,-0.9999999999999969,71.61125740759329,67.09153340851365,-0.6253654118322469,-1.135306111367055,-2.9426604795202307,-3.878854192609306,55.1135053324946,0.38000059127807706,0.7668650295684136,0.9934998750686637,-0.14101646618511676,2.128016216322444,0.42624170444177345,1.5607580456955539,-1.1407837760925288,87.76974739986576,10.25171852645363,0.5672581706268903,5,-0.5249996185302717,-1.4799995422363263,-3.577499866485595,-4.064999818801879,-0.6499996185302725,3,-0.1689785251901409,-1.6486508081747973,7.6500000953674325,1.0277770787112157,7.929999828338622,1.3750000000000056,7.320000171661378,-0.1689785251901409
3007,2003-05-30,7.920000076293945,8.109999656677246,7.789999961853027,8.020000457763674,3630800.0,-0.0012610028072058688,1.2857220708447012,-0.3448289469789978,68.97507448436849,66.66396206153047,-0.5142441425911546,-1.023409977100454,-2.8470880570845214,-3.8367586597233325,54.49454659004821,0.31999969482421875,0.7455504541153122,0.885500121116638,-0.23234510035024947,2.0033453425835255,0.3265775103831947,1.4444227318500813,-1.078352650878907,82.72730188922979,4.626855724413716,0.5589226107334435,5,-0.5100002288818359,-1.4050002098083496,-3.48250013589859,-4.015000104904175,-0.75,4,-0.1944444377548099,-1.6206940776817382,7.929999828338622,-1.6486508081747973,7.6500000953674325,1.0277770787112157,7.929999828338622,-0.1944444377548099
3008,2003-06-02,8.100000381469728,8.100000381469728,8.0,8.010000228881836,3257600.0,0.022727311040634746,1.2222269317169865,-0.8999980926586449,66.96166341085762,66.51987716351084,-0.6514460075657675,-1.1679959178832533,-2.932179300460315,-3.9820132738716962,53.27273042147007,0.18000030517578303,0.7472675128595316,1.0050004005432145,-0.2069315961139786,2.2169323972004076,0.3990344022146175,1.6109663988718115,-1.1822518221789577,98.88896895047057,22.47910688720006,0.6059659983285967,6,-0.690000534057619,-1.3400006294250506,-3.5400003194808978,-4.0850002765655535,-0.8500003814697283,0,-0.21604943140998056,1.2857220708447012,7.920000076293945,-1.6206940776817382,7.929999828338622,-1.6486508081747973,7.6500000953674325,-0.21604943140998056
3009,2003-06-03,8.100000381469728,8.100000381469728,7.880000114440918,7.949999809265138,2952300.0,0.0,1.9333257039679295,1.666670198787753,72.29300707541444,66.90015336691948,-0.5860988933541149,-1.0958014252544643,-2.8382148295365823,-3.946595495056565,51.82066672318925,0.22000026702881037,0.739355788688485,0.923500370979311,-0.32997954314374667,2.1769802851023687,0.29676041391778263,1.5502403280408394,-1.1107167563357692,98.00014305128424,20.793373411245526,0.6267399570615287,6,-0.690000534057619,-1.315000534057619,-3.3550003767013568,-3.8500003814697283,-1.1000003814697283,1,-0.2246913686356078,1.2222269317169865,8.100000381469728,1.2857220708447012,7.920000076293945,-1.6206940776817382,7.929999828338622,-0.2246913686356078
3010,2003-06-04,8.300000190734862,8.380000114440918,7.989999771118164,8.050000190734862,2299100.0,0.024691333314337927,-1.108105182306051,1.666660308862134,73.2307795688276,68.1950893692734,-0.7173049442106691,-1.1890060566857361,-2.93902167207185,-4.111890370582891,51.876631956296116,0.3900003433227539,0.6890415682067941,1.0170001745223978,-0.23835651749099007,2.2723568665357847,0.38932182851570385,1.6446785205290917,-1.2434736037083054,89.18920312160671,12.210395774606809,0.6276783460066936,6,-0.7550001144409162,-1.2600002288818342,-3.5500001907348615,-4.025000214576719,-1.2499999999999991,2,-0.16265064463211754,1.9333257039679295,8.100000381469728,1.2222269317169865,8.100000381469728,1.2857220708447012,7.920000076293945,-0.16265064463211754
3011,2003-06-05,8.369999885559082,8.439999580383299,8.149999618530272,8.289999961853027,2321700.0,0.008433697977785481,1.636371517994199,0.31999969482421875,72.6415183460163,70.45597146846998,-0.6222978329227438,-1.151052268711318,-2.9198650250153886,-4.144350024354802,52.632630098433474,0.28999996185302734,0.6765197038752468,0.9809998750686644,-0.2650787506160537,2.2270785007533833,0.3579605622263049,1.6040391879110238,-1.2075954163393767,89.23080986070502,13.695476055962587,0.6230393128423594,6,-0.6449999809265146,-1.3000001907348633,-3.4774999022483826,-3.934999942779541,-1.2699999809265146,3,-0.14695340930597,-1.108105182306051,8.300000190734862,1.9333257039679295,8.100000381469728,1.2222269317169865,8.100000381469728,-0.14695340930597
3012,2003-06-06,7.829999923706055,8.489999771118164,7.71999979019165,8.449999809265138,3679700.0,-0.06451612535678752,1.2000005449569007,-7.750005960470184,56.74846962275584,69.69710360903264,0.046431110346852655,-0.5120805244868425,-2.2915991817597607,-3.5714850407993,52.88803538972417,0.7699999809265137,0.6420171030724173,0.3614999055862427,-0.7738883721419061,1.4968881833143923,-0.2061942332778326,0.9291940444503171,-0.5398359433699902,14.28573197911577,-57.02309124114778,0.5676941388640747,6,0.019999980926513672,-0.6749999523162842,-2.8100000619888306,-3.284999966621399,-0.7799997329711923,4,-0.07024262059473718,1.636371517994199,8.369999885559082,-1.108105182306051,8.300000190734862,1.9333257039679295,8.100000381469728,-0.07024262059473718
3013,2003-06-09,8.050000190734862,8.140000343322754,7.739999771118164,7.8499999046325675,2396200.0,0.028097096956889445,1.1052628937194173,-0.32258116615931975,61.242609727593305,68.10390565439653,-0.06607771645806881,-0.6471208984350678,-2.420891574902467,-3.7602007736198546,52.75968659261474,0.40000057220458984,0.6798106944745177,0.5065001726150493,-0.5700690945780345,1.5830694398081322,-0.03178446098149301,1.0447848062115908,-0.6158559155049455,42.85719593734708,-26.658379170443787,0.5382846335965416,6,-2.3841857732520566e-07,-0.895000219345091,-2.947500228881834,-3.4700001478195173,-1.0800004005432111,0,-0.1093167818124714,1.2000005449569007,7.829999923706055,1.636371517994199,8.369999885559082,-1.108105182306051,8.300000190734862,-0.1093167818124714
3014,2003-06-10,7.670000076293945,8.140000343322754,7.570000171661378,8.0,3546600.0,-0.04720498204189816,-1.1509451277114542,-1.6499972581902698,53.95095410330817,66.40614819408167,0.30526475879746684,-0.2217855255246981,-1.952406634654098,-3.354001630833853,51.96034727349759,0.5700001716613761,0.7549040918166163,0.0905000448226927,-0.9500561157941174,1.1310562054395028,-0.4297780354857128,0.6107781251310982,-0.1091531415574396,10.869559583679429,-54.706721405340446,0.5202780803084052,6,0.3599998950958252,-0.5150001049041748,-2.212499976158142,-2.7649999856948853,-0.75,1,-0.0547588099238826,1.1052628937194173,8.050000190734862,1.2000005449569007,7.829999923706055,1.636371517994199,8.369999885559082,-0.0547588099238826
3015,2003-06-11,7.940000057220459,7.989999771118164,7.559999942779541,7.639999866485597,2871200.0,0.03520208321262164,1.1500011920940323,-0.9090916972516807,65.02890515954482,65.67477572207629,0.09021432290029452,-0.41542362810628575,-2.128960000979008,-3.597882625007064,51.10619268021488,0.42999982833862305,0.7789057772943861,0.2985000133514406,-0.6664276832141223,1.2634277099170026,-0.1839638349313404,0.7809638616342216,0.5499997138977051,40.86023490130751,-29.22199036236671,0.48246384828278116,6,0.08499979972839355,-0.7850000858306885,-2.412499964237213,-3.034999966621399,-1.0399999618530265,2,-0.11838791567333096,-1.1509451277114542,7.670000076293945,1.1052628937194173,8.050000190734862,1.2000005449569007,7.829999923706055,-0.11838791567333096
3016,2003-06-12,8.050000190734862,8.159999847412111,7.9099998474121085,7.96999979019165,1943800.0,0.013853920997692004,-1.4999964237264338,0.2666678322678627,64.72303819007597,65.20232724493268,-0.0010880877050780668,-0.4492194386507009,-2.1464995753994867,-3.6814976465856457,50.3136145380163,0.25000000000000266,0.7049305056488135,0.3455001354217515,-0.547171299927923,1.238171570771426,-0.10083558225308487,0.7918358530965888,0.4213995838165303,52.68820843017469,-20.35272013684014,0.44633571767483726,6,-0.025000333786008966,-0.895000219345091,-2.492500126361845,-3.1450001001358014,-1.5399999618530256,3,-0.12422359954114637,1.1500011920940323,7.940000057220459,-1.1509451277114542,7.670000076293945,1.1052628937194173,8.050000190734862,-0.12422359954114637
3017,2003-06-13,7.96999979019165,8.149999618530272,7.9099998474121085,8.119999885559082,1554900.0,-0.00993793772021112,1.2857168807518904,-1.8749918044024187,60.061915025539605,64.4356885354529,0.0969454931736653,-0.30283653242817543,-1.977897582211563,-3.5740320949858235,49.43156598315521,0.23999977111816317,0.6715722816096363,0.21349973678588885,-0.6074952175134118,1.0344946910851895,-0.19699774036376105,0.6239972139355396,0.4831719877243046,68.33331876330654,-4.458200398879313,0.4104974771496504,6,0.05500006675720215,-0.75,-2.289999783039093,-3.0649996995925903,-1.1299996376037589,4,-0.10915933606795769,-1.4999964237264338,8.050000190734862,1.1500011920940323,7.940000057220459,-1.1509451277114542,7.670000076293945,-0.10915933606795769
3018,2003-06-16,8.199999809265138,8.199999809265138,7.960000038146973,8.069999694824219,2601400.0,0.02885822147154138,2.692300920661629,-0.8666668785941697,54.73684192914607,62.48500351920085,-0.13117201223839992,-0.49438958327819105,-2.118020404453903,-3.7692025168021592,47.99494273998405,0.23999977111816584,0.604583989634266,0.4029997587203997,-0.4217770911318617,1.227776608572662,-0.009388666205731866,0.8153881836465304,0.23530853194808898,100.0,29.28544964268076,0.4123884249261311,6,-0.17499995231628596,-0.8249998092651385,-2.5074997544288653,-3.2949997186660784,-1.5199999809265163,0,-0.14024385918044746,1.2857168807518904,7.96999979019165,-1.4999964237264338,8.050000190734862,1.1500011920940323,7.940000057220459,-0.14024385918044746
3019,2003-06-17,7.389999866485597,8.199999809265138,7.389999866485597,8.199999809265138,9245800.0,-0.09878048312444188,1.0000000000000022,-6.230763305578911,46.153842898244356,59.476455000247164,0.6342177555923536,0.3409678241688363,-1.2482690004673733,-2.930645549793409,45.82882404759845,0.8099999427795419,0.5361530665785548,-0.4120001792907706,-1.2249635834120918,0.4009632248305506,-0.8184818813514321,-0.005518477230110008,1.0278023067589563,0.0,-68.16796119164042,0.40648170206066075,6,0.5499999523162833,0.0799999237060538,-1.6374998688697824,-2.4849997758865365,-0.4800000190734881,1,-0.05683357021407931,2.692300920661629,8.199999809265138,1.2857168807518904,7.96999979019165,-1.4999964237264338,8.050000190734862,-0.05683357021407931
3020,2003-06-18,7.1500000953674325,7.380000114440918,7.0,7.03000020980835,16101700.0,-0.0324762889653879,-3.2222163353537066,-0.1481480173286177,38.3233578242978,55.663326053389554,0.7754855739778765,0.5932703623196387,-0.9526536873595086,-2.6577655956615898,43.16053015512534,0.3899998664855966,0.4574686783363253,-0.6404999494552603,-1.4845123091726835,0.2035124102621637,-1.0625061293139728,-0.21849376959654876,1.226689985606762,12.500009934109096,-50.99129683295247,0.4220061798587119,6,0.5949997901916495,0.39999985694885165,-1.2000001668930063,-2.215000033378602,-0.30000019073486506,2,-0.032167834406394924,1.0000000000000022,7.389999866485597,2.692300920661629,8.199999809265138,1.2857168807518904,7.96999979019165,-0.032167834406394924
3021,2003-06-19,7.199999809265138,7.380000114440918,7.179999828338622,7.21999979019165,5874500.0,0.006992966885427165,-5.666682561253597,-0.16666666666665803,39.349108836525836,53.73006374380844,0.6057712921578249,0.5975341353218733,-0.9378954637583776,-2.67058813002581,42.05710688047651,0.23000001907348544,0.35827101174578946,-0.6055002212524405,-1.3915490315403884,0.1805485890355074,-0.9985246263964145,-0.21247581610846655,1.0940888668506057,16.666653421187995,-42.55766517765863,0.39302440514397413,6,0.40000009536743164,0.37000012397766024,-1.202499747276307,-2.264999747276307,-0.4699997901916513,3,-0.041666628034025543,-3.2222163353537066,7.1500000953674325,1.0000000000000022,7.389999866485597,2.692300920661629,8.199999809265138,-0.041666628034025543
3022,2003-06-20,6.929999828338622,7.320000171661378,6.550000190734862,7.320000171661378,17368900.0,-0.03749999834431561,2.9487143747936675,19.500035762821927,33.1412013851089,50.60768503908795,0.8210195598833954,0.9052850805572143,-0.6020383824949862,-2.3698727340740176,41.30477062802751,0.7699999809265154,0.2221205866030136,-0.8700001955032359,-1.6797825866960165,-0.060217804310455314,-1.2748913910996267,-0.4651089999068452,1.286443527210177,23.030286391353314,-29.888842526047412,0.4048911955963903,6,0.44500017166137784,0.5900001525878915,-0.9324997663497916,-1.9949997663497916,-0.33999967575073065,4,-0.06060600430887397,-5.666682561253597,7.199999809265138,-3.2222163353537066,7.1500000953674325,1.0000000000000022,7.389999866485597,-0.06060600430887397
3023,2003-06-23,6.480000019073486,6.880000114440918,6.309999942779541,6.800000190734862,7542200.0,-0.06493503902048692,1.3750006208816918,0.8205125383608982,29.336727960115923,47.872771023177705,1.1453391429442492,1.3587935853774278,-0.08650650362293089,-1.8935381351161382,40.45101945814198,0.6199998855590811,0.06210108726112207,-1.277999997138977,-2.261176467547738,-0.29482352673021595,-1.7695882323433576,-0.7864117619345965,1.6031278832901972,8.994713666835107,-36.643059990347666,0.49158823520438066,6,0.7749998569488534,0.9199998378753662,-0.4724999666213989,-1.534999966621399,-0.17999982833862394,0,0.055555575996105944,2.9487143747936675,6.929999828338622,-5.666682561253597,7.199999809265138,-3.2222163353537066,7.1500000953674325,0.055555575996105944
3024,2003-06-24,6.3499999046325675,6.670000076293945,6.0,6.579999923706055,5652000.0,-0.020061745996646785,2.268290470358779,0.7187496740372785,24.67532033239887,43.38903937571703,1.1939643451283066,1.4380863216555486,0.11080047047351194,-1.737212805314905,39.0669499275831,0.6700000762939453,-0.009125576884064124,-1.3290001153945932,-2.4915364765896166,-0.1664637541995697,-1.910268295992105,-0.7477319347970814,1.5558152017727016,25.362309826645458,-14.156511983687494,0.581268180597512,6,0.7500000000000018,0.8949999809265146,-0.08249986171722323,-1.1449998617172232,-0.05999994277954013,1,0.05196849270270176,1.3750006208816918,6.480000019073486,2.9487143747936675,6.929999828338622,-5.666682561253597,7.199999809265138,0.05196849270270176
3025,2003-06-25,6.5999999046325675,6.869999885559082,6.3499999046325675,6.449999809265138,5477800.0,0.03937007933143666,-1.9714292720874338,-0.6521742736008356,28.039703613183065,39.31311331161782,0.8201427535437134,1.1651262528381148,-0.07243561762672446,-1.9574102086804412,37.26002378812119,0.5199999809265146,-0.11925345231908402,-1.02650010585785,-2.2853932279541693,0.2323930162384693,-1.6559466669060088,-0.39705354480969035,1.0771173890040693,43.478250353308596,9.824340405574752,0.6294465610481597,6,0.5000000000000018,0.6449999809265146,-0.3224998712539664,-1.3949998617172232,-0.5199999809265128,2,0.04696968897862419,2.268290470358779,6.3499999046325675,1.3750006208816918,6.480000019073486,2.9487143747936675,6.929999828338622,0.04696968897862419
3026,2003-06-26,6.5900001525878915,6.800000190734862,6.510000228881836,6.6500000953674325,4080700.0,-0.0015151139680558146,-1.6363658038073023,-0.39999936421753135,32.285717555454795,36.226869148275064,0.6719218280092578,1.12739124710584,0.005266004342566966,-1.9162457468797252,35.355449114811144,0.28999996185302646,-0.18010591705163925,-0.9694998741149892,-2.30092541410382,0.3619256658738408,-1.6352126441094041,-0.3037871041205742,0.885863065812349,44.6969754439733,8.238148267437495,0.6657127699944151,6,0.5099997520446777,0.6549997329711905,-0.2600002288818368,-1.3650001287460336,-0.6100001335144052,3,0.03945367921464671,-1.9714292720874338,6.5999999046325675,2.268290470358779,6.3499999046325675,1.3750006208816918,6.480000019073486,0.03945367921464671
3027,2003-06-27,6.380000114440918,6.6500000953674325,6.3499999046325675,6.5999999046325675,3979900.0,-0.03186646939067317,-1.14285689957306,3.666666666666652,26.07449590521189,33.04216403450461,0.7070115390530001,1.2818225279415705,0.28321307513485827,-1.6742293601738822,33.347342638857356,0.30000019073486506,-0.32161463080422603,-1.1024999141693117,-2.5213931903521,0.3163933620134767,-1.8119465522607054,-0.39305327607791796,0.9187595177512939,43.181825570822774,7.221195443077534,0.7094466380913942,6,0.7199997901916513,0.8649997711181641,0.03249990940093994,-1.15500009059906,-0.36999988555908203,4,0.05485891823737665,-1.6363658038073023,6.5900001525878915,-1.9714292720874338,6.5999999046325675,2.268290470358779,6.3499999046325675,0.05485891823737665
3028,2003-06-30,6.3499999046325675,6.579999923706055,6.329999923706055,6.4099998474121085,4696100.0,-0.0047022271583422315,-4.000004768376218,0.2727272727272738,28.980888092540425,31.134057944981944,0.49952212913143335,1.2374390387865288,0.3806007309471342,-1.608230099423503,31.242694220862354,0.25,-0.4833680800522355,-1.0450001001358045,-2.5183493727128434,0.4283491724412345,-1.781674736424324,-0.308325463847285,0.7929085716965787,40.229879387587445,1.0501478392559989,0.7366746362885197,6,0.3400001525878915,0.8949999809265146,0.1250000000000009,-1.1249998807907096,-0.34999990463256747,0,0.03779531520626245,-1.14285689957306,6.380000114440918,-1.6363658038073023,6.5900001525878915,-1.9714292720874338,6.5999999046325675,0.03779531520626245
3029,2003-07-01,6.28000020980835,6.3499999046325675,6.0999999046325675,6.300000190734862,3524700.0,-0.011023574153623317,3.166687197256645,0.33333333333331855,21.768706048664,29.29465219213374,0.441990015992765,1.2270070953428238,0.5134057899060664,-1.5056260308333762,29.630047547460148,0.25,-0.6327394408421485,-1.0239997863769528,-2.5382604088476217,0.4902608360937162,-1.7811300976122872,-0.2668694751416183,0.7257592493612988,23.376663588899564,-14.946468296554944,0.7571303112353345,7,0.4099998474121094,0.9649996757507324,0.2499997615814209,-1.0550001859664917,-0.3700003623962411,1,0.0031847102322188903,-4.000004768376218,6.3499999046325675,-1.14285689957306,6.380000114440918,-1.6363658038073023,6.5900001525878915,0.0031847102322188903
3030,2003-07-02,6.949999809265138,6.96999979019165,6.46999979019165,6.570000171661378,7314300.0,0.10668783074407484,1.3809546516076907,-19.000000000000846,34.28570455434111,28.732051716335437,-0.2898432232631869,0.47503863757045917,-0.09695849468492668,-2.134483105646221,27.02595130765878,0.6899995803833008,-0.7740604726619535,-0.286500167846679,-1.7326460110365742,1.1596456753432163,-1.009573089441627,0.4365727537482691,-0.9499998092651376,97.70115131524871,58.6671983382517,0.7230729215949478,7,-0.28999972343444913,0.2950000762939444,-0.20999979972839444,-1.4749997854232797,-0.9099998474121103,2,-0.09496400942806582,3.166687197256645,6.28000020980835,-4.000004768376218,6.3499999046325675,-1.14285689957306,6.380000114440918,-0.09496400942806582
3031,2003-07-03,7.139999866485597,7.170000076293945,6.889999866485597,6.949999809265138,3803100.0,0.02733813847982658,1.2399974060108159,0.5000006274179117,38.50415205114024,29.327935123672255,-0.5467454406527894,0.19833400987535743,-0.2225963531540316,-2.2775069802723857,24.057038542245202,0.2800002098083487,-0.8274041551787565,-0.035000109672545854,-1.3792040239878682,1.3092038046427765,-0.707102066830207,0.6371018474851153,-1.1205998706817635,97.19624252379626,59.31273991113128,0.6721019571576612,7,-0.5549998283386239,0.10500001907348544,-0.27999961376190186,-1.559999704360962,-1.0999999046325692,3,-0.14845937851554725,1.3809546516076907,6.949999809265138,3.166687197256645,6.28000020980835,-4.000004768376218,6.3499999046325675,-0.14845937851554725
3032,2003-07-07,7.28000020980835,7.46999979019165,7.21999979019165,7.4000000953674325,3315800.0,0.01960789158833176,-1.0833270417509409,-0.6315781548415317,36.93182025997654,30.171834268101215,-0.7061347395541508,0.01582788292719961,-0.308820601713121,-2.3730722501960697,22.410303920072476,0.3299999237060538,-0.8309128077162784,0.1325002193450926,-1.177347092688878,1.4423475313790632,-0.5224234366718923,0.7874238753620775,-1.2145762107849123,86.13141633177845,53.78758358378146,0.6549236560169851,7,-0.5450003147125244,-0.03500032424926758,-0.35249996185302646,-1.700000047683715,-1.0300002098083496,0,-0.17857144962487392,1.2399974060108159,7.139999866485597,1.3809546516076907,6.949999809265138,3.166687197256645,6.28000020980835,-0.17857144962487392
3033,2003-07-08,7.170000076293945,7.300000190734862,7.110000133514403,7.21999979019165,2288500.0,-0.015109908014315887,-1.2353000575010635,0.41666467984327626,46.09929341844483,32.552275722106316,-0.5453102803766496,0.059574739380076736,-0.14747048265532747,-2.216749843890149,20.60634475060367,0.19000005722045898,-0.8469876641182639,0.06650009155273473,-1.1729271565874502,1.3059273396929196,-0.5532135325173577,0.6862137156228272,-1.020301529800415,78.10220883520161,39.945873900121356,0.6197136240700926,7,-0.38500022888183594,0.07499980926513672,-0.20750021934509277,-1.5450001955032349,-0.8400001525878906,1,-0.16178519317557583,-1.0833270417509409,7.28000020980835,1.2399974060108159,7.139999866485597,1.3809546516076907,6.949999809265138,-0.16178519317557583
3034,2003-07-09,7.25,7.369999885559082,7.119999885559082,7.170000076293945,2683200.0,0.011157590356317693,-1.7777730682829653,-1.6000076294381873,51.87969790028472,35.20116397622873,-0.5411245392965967,-0.05639527864552818,-0.18090205391161618,-2.2584336324664918,19.31247817539464,0.25,-0.8142297876732183,0.16750001907348633,-1.0454628118614337,1.3804628500084064,-0.4389813963939737,0.7739814345409464,-1.0210833788845823,78.00002098083496,35.086494077996846,0.6064814154674603,7,-0.4650001525878906,-0.005000114440917969,-0.16500020027160645,-1.6200001239776611,-0.9099998474121085,2,-0.1724137931034483,-1.2353000575010635,7.170000076293945,-1.0833270417509409,7.28000020980835,1.2399974060108159,7.139999866485597,-0.1724137931034483
3035,2003-07-10,7.0,7.199999809265138,6.829999923706055,7.199999809265138,2671800.0,-0.03448275862068961,2.700002384188041,-2.500000000000011,46.50349941829193,36.780917516543965,-0.2552609758075093,0.1260332884461004,0.10308290374062246,-1.9681484829983207,18.100775172113142,0.4200000762939453,-0.7226738923612244,-0.035499978065490545,-1.1794446123045716,1.1084446561735914,-0.6074722951850315,0.5364723390540505,-0.6966183887400081,26.562517462301916,-18.858471117989833,0.571972317119541,7,-0.21500015258789062,0.24499988555908203,0.09749984741210938,-1.3700001239776611,-0.7399997711181641,3,-0.15571430751255588,-1.7777730682829653,7.25,-1.2353000575010635,7.170000076293945,-1.0833270417509409,7.28000020980835,-0.15571430751255588
3036,2003-07-11,7.050000190734862,7.130000114440918,7.0,7.050000190734862,2401400.0,0.007142884390694659,-1.5999923706346186,-0.0,52.272734251232876,39.69183288832408,-0.2605475016176966,-0.0028729450314610716,0.08770460026967353,-1.976205764791426,16.514906999423314,0.13000011444091797,-0.5926092052548704,0.06450021266937167,-0.9754283146451419,1.1044287399838852,-0.4554640509878851,0.5844644763266285,-0.676621488738971,34.37504889444523,-13.30491826600575,0.5199642636572568,7,-0.265000343322753,0.19499969482421964,0.24249982833862394,-1.2850000858306876,-0.9300003051757804,4,-0.14326243993711962,2.700002384188041,7.0,-1.7777730682829653,7.25,-1.2353000575010635,7.170000076293945,-0.14326243993711962
3037,2003-07-14,7.0999999046325675,7.300000190734862,7.010000228881836,7.050000190734862,2711600.0,0.007092157807799149,-3.4615503119624575,100.0,63.83928457389059,43.56498805291854,-0.22090525508982406,-0.12795297388089555,0.07523350519867567,-1.9832266646779129,14.707868836169263,0.28999996185302646,-0.48377164728868216,0.15799992084503067,-0.775913096314576,1.0919129380046373,-0.3089565877347722,0.6249564294248335,-0.6608239373449303,49.99999999999984,-2.467087403018269,0.46695650857980325,7,-0.3150000572204581,0.14499998092651456,0.2974998950958261,-1.3000000715255737,-0.9699997901916495,0,-0.14929576859401328,-1.5999923706346186,7.050000190734862,2.700002384188041,7.0,-1.7777730682829653,7.25,-0.14929576859401328
3038,2003-07-15,7.050000190734862,7.130000114440918,6.760000228881836,7.050000190734862,2945600.0,-0.007042213319620072,3.6250029802350294,0.0,66.20371504821246,48.502211275090595,-0.06835674594002406,-0.1776331300433549,0.13297333461413974,-1.892657298423729,12.893343446181053,0.36999988555908203,-0.40232995867241605,0.1655001878738398,-0.5608308610307775,0.8918312367784571,-0.19766533657846885,0.5286657123261485,-0.5489747940729846,47.541004110182136,-8.009533170620948,0.3631655244523086,7,-0.080000400543212,0.049999713897706854,0.45249974727630704,-1.1600003242492667,-0.6300001144409171,1,-0.11347520128952981,-3.4615503119624575,7.0999999046325675,-1.5999923706346186,7.050000190734862,2.700002384188041,7.0,-0.11347520128952981
3039,2003-07-16,6.96999979019165,7.0999999046325675,6.9000000953674325,7.0999999046325675,2498900.0,-0.011347574238132485,2.076917433884767,-100.0,59.296480605904385,51.281186391930945,0.13389343192121395,-0.1377752154983689,0.23348375276718514,-1.7742163039881582,12.84845166621891,0.19999980926513494,-0.2733956550582821,0.10649979114532471,-0.5815722465717235,0.7945718288623729,-0.23753622771319982,0.45053581000384924,-0.4108359299179858,38.888810397170126,-17.437429836682945,0.3440360188585242,7,0.14500021934509277,0.13000011444091886,0.632500171661377,-0.9849998950958252,-0.359999656677247,2,-0.0918220782999476,3.6250029802350294,7.050000190734862,-3.4615503119624575,7.0999999046325675,-1.5999923706346186,7.050000190734862,-0.0918220782999476
3040,2003-07-17,6.920000076293945,6.96999979019165,6.8400001525878915,6.9000000953674325,2485600.0,-0.007173560316036998,1.1666713026063105,-0.15384587169423183,58.12807800775058,53.461622609332096,0.20024842647992713,-0.11161244249852409,0.3135067224700485,-1.6843991111072931,13.7562942124616,0.12999963760375888,-0.1562828626140087,0.06800007820129395,-0.6074833457671627,0.7434835021697506,-0.26974163378293436,0.40574179018552226,-0.3061860602252011,29.629603465723402,-27.00408355070933,0.3377417119842284,7,0.19499993324279785,0.17999982833862394,0.6724998950958252,-0.9250001907348633,-0.3899998664855957,3,-0.08381501695252536,2.076917433884767,6.96999979019165,3.6250029802350294,7.050000190734862,-3.4615503119624575,7.0999999046325675,-0.08381501695252536
3041,2003-07-18,6.9000000953674325,7.0900001525878915,6.8499999046325675,7.0,2052300.0,-0.0028901706222558277,-1.3999990463270442,-5.000000000000178,64.13043675440736,56.4836911087133,0.20408609631807284,-0.12146777882782,0.3613375409438264,-1.6226970018506828,14.605661639586277,0.24000024795532404,-0.003464551241358471,0.06300008296966642,-0.5929877162769612,0.7189878822162941,-0.2649938166536474,0.39099398259298024,-0.2348149328513136,25.925903032508142,-31.070557005358108,0.3279938996233138,7,0.16499996185302646,0.19999980926513672,0.689999818801879,-0.9000002145767221,-0.6100001335144052,4,-0.09275360255651066,1.1666713026063105,6.920000076293945,2.076917433884767,6.96999979019165,3.6250029802350294,7.050000190734862,-0.09275360255651066
3042,2003-07-21,6.510000228881836,6.820000171661378,6.5,6.800000190734862,2418200.0,-0.0565217189993138,-1.064514441993613,2.9000023841880815,53.63637210909259,57.32114429656305,0.529005649555736,0.24817764295678568,0.7755326106249516,-1.1941168396691406,14.424759568238818,0.40000009536743253,0.06172127236220426,-0.30599980354309064,-0.9761890737597447,0.36418946667356344,-0.6410944386514172,0.029094831565235957,0.9599995613098145,1.5873376294082828,-55.153477881665424,0.335094635108327,7,0.4249997138977051,0.5899996757507333,1.0799996852874756,-0.5100003480911255,-0.29000043869018555,0,-0.05990788473286135,-1.3999990463270442,6.9000000953674325,1.1666713026063105,6.920000076293945,2.076917433884767,6.96999979019165,-0.05990788473286135
3043,2003-07-22,6.8400001525878915,6.929999828338622,6.460000038146973,6.519999980926514,2244600.0,0.050691230737903714,-1.1363624048628673,-1.1034490129469592,61.38211468788582,58.37696838407428,0.16457981578149994,-0.05635865969335896,0.46406760166797056,-1.4808307894156547,13.711771998756294,0.4699997901916495,0.105351798119381,0.006000113487244718,-0.6452626060900792,0.6572628330645687,-0.3196312463014168,0.33163147327590625,0.6105996417999258,59.37503026799021,-1.5206048419774731,0.3256313597886618,7,0.039999961853026456,0.25999975204467773,0.78249967098236,-0.8400002717971811,-0.5100002288818368,1,-0.1038011728520718,-1.064514441993613,6.510000228881836,-1.3999990463270442,6.9000000953674325,1.1666713026063105,6.920000076293945,-0.1038011728520718
3044,2003-07-23,6.679999828338622,6.949999809265138,6.639999866485597,6.949999809265138,1013100.0,-0.02339185974853142,1.2962960346572183,-0.843749487772862,43.07692458173436,57.996237846679,0.2628658358189311,0.13663752128022377,0.6282306165681151,-1.2805901788891658,12.444377150335614,0.309999942779541,0.13996404708124022,-0.17050020694732737,-0.785863993977884,0.44486358008322924,-0.4781821004626057,0.13718168656795093,0.7309759757995611,34.920595274317364,-20.438707575875583,0.30768189351527847,7,0.2000002861022958,0.4200000762939471,1.020000100135804,-0.6799999475479117,-0.34999990463256747,2,-0.03892211956977565,-1.1363624048628673,6.8400001525878915,-1.064514441993613,6.510000228881836,-1.3999990463270442,6.9000000953674325,-0.03892211956977565
3045,2003-07-24,6.9099998474121085,7.03000020980835,6.6500000953674325,6.8499999046325675,3299600.0,0.03443114146466808,1.533328459008764,-0.22222202599292368,44.221105768458884,57.101612459704114,0.02096099809712726,-0.07267328853109234,0.4132112144005111,-1.4695619772774284,11.556415579159426,0.3800001144409171,0.1438280375432024,0.043999814987182084,-0.560314449422938,0.6483140793973021,-0.2581573172178784,0.34615694719224255,0.4629369260864262,71.42852817804315,20.4789028629627,0.30215713220506,7,-0.029999732971190518,-0.1749999523162833,0.7949999570846566,-0.909999966621398,-0.42999982833862216,3,-0.04341529964144053,1.2962960346572183,6.679999828338622,-1.1363624048628673,6.8400001525878915,-1.064514441993613,6.510000228881836,-0.04341529964144053
3046,2003-07-25,6.8499999046325675,6.989999771118164,6.710000038146973,6.949999809265138,1877200.0,-0.008683059928288106,2.111111111111111,-1.6666666666666963,38.74344660921318,54.3131860191844,0.05543722936670559,0.008225641425727126,0.4849020195592004,-1.3667097954618352,10.620467461303104,0.2799997329711914,0.11814755332651927,-0.02900011539459335,-0.6193398561454515,0.5613396253562648,-0.32416998577002243,0.2661697549808357,0.48641939945190504,68.4210086023069,21.01608276965272,0.2951698703754289,7,-0.05499982833862216,-0.11500000953674228,0.7975000143051156,-0.5150001049041739,-0.2199997901916495,4,-0.04671528456632623,1.533328459008764,6.9099998474121085,1.2962960346572183,6.679999828338622,-1.1363624048628673,6.8400001525878915,-0.04671528456632623
3047,2003-07-28,6.730000019073486,6.829999923706055,6.670000076293945,6.75,1721000.0,-0.017518231712372212,-1.2857142857142858,0.19999999999999646,38.541662786155136,51.23962465673358,0.13123382718051868,0.1642102239155241,0.610926093949999,-1.2045994339576929,9.395027615445855,0.17999982833862216,0.12483737198779288,-0.1664999961853031,-0.7137332079002858,0.38073321552967965,-0.440116602042794,0.10711660967218783,0.5713625143734866,47.368403440922826,3.6875834405752883,0.2736166058574913,7,0.04999995231628418,0.004999876022338867,0.8549998998641968,-0.3600001335144043,-0.039999961853027344,0,-0.06537890876277197,2.111111111111111,6.8499999046325675,1.533328459008764,6.9099998474121085,1.2962960346572183,6.679999828338622,-0.06537890876277197
3048,2003-07-29,6.5900001525878915,6.820000171661378,6.579999923706055,6.71999979019165,1991400.0,-0.020802357516912506,-2.2000012715649584,6.499988079059632,33.33333333333336,48.3548305153368,0.22252115181738308,0.34057359407643073,0.7406180993754292,-1.0228756700519908,8.148084081831804,0.24000024795532315,0.10290955925736345,-0.31849987506866384,-0.8242259673506611,0.18722621721333343,-0.5713629212096629,-0.06563682892766476,0.6777078810470814,2.2222716719703497,-35.58411869922495,0.25286304614099875,7,0.18499994277954013,0.14499974250793368,0.8574998378753653,-0.22000026702880948,0.3799996376037589,1,-0.05614572895737224,-1.2857142857142858,6.730000019073486,2.111111111111111,6.8499999046325675,1.533328459008764,6.9099998474121085,-0.05614572895737224
3049,2003-07-30,6.300000190734862,6.75,6.21999979019165,6.690000057220459,2673900.0,-0.04400606299518006,1.0784332058338717,3.0000073359767576,32.673267794174365,45.526518269383885,0.45537450002208146,0.6663108321704572,1.019951638544521,-0.6912968578176342,6.733125574300647,0.5300002098083496,0.03510285825621562,-0.6094998359680188,-1.1100457931633994,-0.10895387877263829,-0.8597728145657095,-0.3592268573703281,0.9353995230805907,9.87658754313597,-28.139573102485514,0.2502729785976904,7,0.3549997806549081,0.4349997043609628,1.0274996757507333,0.06999969482421964,0.7999997138977051,2,0.004761862232212533,-2.2000012715649584,6.5900001525878915,-1.2857142857142858,6.730000019073486,2.111111111111111,6.8499999046325675,0.004761862232212533
3050,2003-07-31,6.289999961853027,6.449999809265138,6.21999979019165,6.3499999046325675,2963900.0,-0.0015873378696943385,-1.2999969005629144,0.15384605979539748,30.808070591181917,41.82403314013662,0.40969504895567876,0.6580698863952783,1.0160479048616802,-0.6385554560216544,6.8603785437968465,0.23000001907348722,-0.040025081897919534,-0.5865000724792484,-1.157824447214077,-0.015175697744419736,-0.8721622598466627,-0.30083788511183407,0.8844757565449974,9.090931609783707,-28.17190788434724,0.2856621873674144,7,0.33500003814697266,0.49499988555908203,0.8824999332427979,0.07999992370605469,0.9000000953674316,3,0.006359294450813291,1.0784332058338717,6.300000190734862,-2.2000012715649584,6.5900001525878915,-1.2857142857142858,6.730000019073486,0.006359294450813291
3051,2003-08-01,6.079999923706055,6.300000190734862,5.989999771118164,6.289999961853027,2062500.0,-0.0333863337711543,1.695650010573336,3.5000039736468262,26.168223257845284,38.772016601109144,0.5488647719377218,0.8269856429008549,1.2248912948072723,-0.38644179677365464,7.606030872672206,0.31000041961669833,-0.09959973231520891,-0.7435001134872437,-1.4019280804201628,-0.08507214655432449,-1.0727140969537032,-0.41428613002078407,1.0372072389995877,10.714301933233727,-23.90723528819268,0.32921398346645964,8,0.43000006675720215,0.6499998569488525,1.0924999713897705,0.309999942779541,0.9700002670288077,4,0.06578949019519276,-1.2999969005629144,6.289999961853027,1.0784332058338717,6.300000190734862,-2.2000012715649584,6.5900001525878915,0.06578949019519276
3052,2003-08-04,5.980000019073486,6.03000020980835,5.5,6.0,4401900.0,-0.016447352942006832,12.249938905544992,0.09523798711177515,25.570772974786678,34.792978632987015,0.6322676055697363,0.8691615269854696,1.3180353913797838,-0.24240648864675052,8.887227418957638,0.5799999237060547,-0.1610871248962802,-0.7785000085830687,-1.5007559683824452,-0.05624404878369216,-1.139627988482757,-0.4173720286833804,1.0470305523051575,36.3636330796343,3.2368491713526737,0.3611279798996884,8,0.2850000858306885,0.5049998760223389,1.1924998760223389,0.4099998474121094,0.9099998474121103,0,0.10869566777495421,1.695650010573336,6.079999923706055,-1.2999969005629144,6.289999961853027,1.0784332058338717,6.300000190734862,0.10869566777495421
3053,2003-08-05,6.010000228881836,6.199999809265138,5.800000190734862,5.989999771118164,2413500.0,0.005016757477033895,1.0,-1.0000238418806475,27.57010230831537,33.06999838038491,0.5276371321909554,0.7882132898069258,1.2723600019882593,-0.23030453425676356,10.238131901238004,0.3999996185302752,-0.23832999699702473,-0.6904998064041141,-1.4584765900306564,0.07747697722242819,-1.0744881982173853,-0.30651141459084297,0.8643272853589439,40.800018310546875,8.055010247545795,0.3839883918132713,8,0.25499987602233887,0.47499966621398926,1.1624996662139893,0.3899996280670166,1.0799999237060556,1,0.1131447258638687,12.249938905544992,5.980000019073486,1.695650010573336,6.079999923706055,-1.2999969005629144,6.289999961853027,0.1131447258638687
3054,2003-08-06,6.0,6.119999885559082,5.8400001525878915,6.019999980926514,2565100.0,-0.001663931530947127,1.5454545454545374,-0.9999761586877742,28.095240257764516,31.278235545863314,0.481690439543347,0.7375812618158788,1.2465805387048636,-0.17655548804683185,11.547824958458335,0.2799997329711905,-0.2687299456398069,-0.6380000352859501,-1.4209929039923734,0.1449928334204733,-1.0294964696391622,-0.24650360093273793,0.7368947628167017,52.63158951439893,18.687288500356082,0.39149643435321174,8,0.24499988555908203,0.4849998950958252,0.9674999713897705,0.42999982833862305,1.2300000190734863,2,0.1616666316986084,1.0,6.010000228881836,12.249938905544992,5.980000019073486,1.695650010573336,6.079999923706055,0.1616666316986084
3055,2003-08-07,5.9099998474121085,6.0,5.860000133514403,6.0,1997700.0,-0.01500002543131529,2.111102869495209,4.500011920940368,27.18894019342882,29.994401499665052,0.46368455930785757,0.7818186169719334,1.3080440990465254,-0.04384374980993222,12.587917377647125,0.1399998664855966,-0.3554925414349217,-0.6735001802444467,-1.5008809538558427,0.15388059336694937,-1.0871905670501443,-0.2598097934387491,0.7032054391229234,51.249968707568904,15.618413583184974,0.4136903868056979,8,0.25500011444091886,0.5750000476837167,1.057500123977662,0.5499999523162851,1.3500003814697275,3,0.20135365278250217,1.5454545454545374,6.0,1.0,6.010000228881836,12.249938905544992,5.980000019073486,0.20135365278250217
3056,2003-08-08,6.039999961853027,6.110000133514403,5.9000000953674325,5.940000057220459,1117500.0,0.02199663583711331,-1.3333359824311863,-1.1111081676768424,37.696333248617826,29.90047599549424,0.23099437126233724,0.6031984498721714,1.1414030330337486,-0.13297647318902506,13.549236229774536,0.21000003814697088,-0.38121466099419354,-0.4930000543594364,-1.3237790018200304,0.3377788931011576,-0.9083895280897334,-0.07761058062913939,0.4618847960285013,77.14287271305422,35.6680548043039,0.4153894737302968,8,0.12000012397766113,0.44499993324279785,0.9125000238418579,0.4199998378753662,1.6599998474121103,4,0.19039736798518447,2.111102869495209,5.9099998474121085,1.5454545454545374,6.0,1.0,6.010000228881836,0.19039736798518447
3057,2003-08-11,6.039999961853027,6.0999999046325675,5.980000019073486,6.0,1159100.0,0.0,-1.9999999999999778,0.4,24.683552326209565,28.939389216924926,0.13725910524801588,0.5478001846124814,1.1043289956321036,-0.0920135347783253,14.950645459756009,0.11999988555908114,-0.43174513660526426,-0.440000057220459,-1.2535433235014608,0.37354320906054284,-0.8467716903609599,-0.033228424079958074,0.36169632024034826,59.99999999999995,19.93064830608686,0.4067716331405011,8,0.08500003814697266,0.44499993324279785,0.875,0.4700000286102295,1.380000114440918,0,0.1672185819968075,-1.3333359824311863,6.039999961853027,2.111102869495209,5.9099998474121085,1.5454545454545374,6.0,0.1672185819968075
3058,2003-08-12,6.25,6.260000228881836,6.070000171661378,6.070000171661378,1534000.0,0.034768218455840216,-1.1111137602089718,4.499999999999978,36.80982600130651,29.39900679549516,-0.1408542031231219,0.289643297637455,0.8531279168993722,-0.25669921419524755,15.702548298436087,0.2200002670288086,-0.466326435406037,-0.19000000953674334,-0.9632092978585742,0.5832092787850875,-0.5766046536976592,0.19660463462417255,0.06152665388403822,97.61899355588757,54.547946292093314,0.38660464416091567,8,-0.27500009536743164,0.18499994277954102,0.7399998903274536,0.39499998092651367,1.25,1,0.10239997863769545,-1.9999999999999778,6.039999961853027,-1.3333359824311863,6.039999961853027,2.111102869495209,5.9099998474121085,0.10239997863769545
3059,2003-08-13,6.329999923706055,6.380000114440918,6.1500000953674325,6.300000190734862,1399900.0,0.012799987792968759,2.5384587169423622,0.16666534211774756,30.405414548554617,29.354267235203245,-0.24155302755829755,0.16784319531796932,0.7320070825062519,-0.29189658521246287,16.35307695605641,0.23000001907348544,-0.49429167224245685,-0.07800009250640905,-0.8107699101424739,0.6547697251296558,-0.4443850013244415,0.2883848163116234,-0.8299999237060547,90.38457835214244,48.79791200943518,0.3663849088180326,8,-0.3899998664855957,0.10500001907348633,0.684999942779541,0.375,1.1500000953674316,2,0.12006322875859943,-1.1111137602089718,6.25,-1.9999999999999778,6.039999961853027,-1.3333359824311863,6.039999961853027,0.12006322875859943
3060,2003-08-14,6.3400001525878915,6.4000000953674325,6.199999809265138,6.4000000953674325,1626600.0,0.0015798150082728668,5.666682561253765,-2.0000158947133593,32.167850589327145,30.020892494256785,-0.27235599852005343,0.11822432263400717,0.673706744300385,-0.25610225219382254,16.88611670360879,0.20000028610229492,-0.501583975534091,-0.03899986743926931,-0.7312395659825883,0.6532398311040497,-0.38511971671092926,0.30711998183239064,-0.8224001502990728,88.0000114440918,47.75020384754231,0.3461198492716597,8,-0.3900001049041757,0.05999994277954013,0.6749997138977042,0.6099996566772452,1.1399998664855948,3,0.1403785244582858,2.5384587169423622,6.329999923706055,-1.1111137602089718,6.25,-1.9999999999999778,6.039999961853027,0.1403785244582858
3061,2003-08-15,6.260000228881836,6.369999885559082,6.110000133514403,6.329999923706055,670600.0,-0.012618284192532858,2.466672176798964,1.166662693019892,33.0935427024576,30.856755797331328,-0.1834272239416137,0.15580696388228077,0.7012244643175434,-0.13669490781548,17.838490911399674,0.2599997520446786,-0.4882397217947094,-0.08699979782104528,-0.7356291107360544,0.5616295150939639,-0.41131445427854985,0.2373148586364593,-0.707104222869873,66.66670451087856,26.18889980478987,0.32431465645750435,8,-0.16000008583068848,0.1399998664855957,0.7549996376037598,0.7149996757507324,1.239999771118164,4,0.15974440310501725,5.666682561253765,6.3400001525878915,2.5384587169423622,6.329999923706055,-1.1111137602089718,6.25,0.15974440310501725
3062,2003-08-18,6.119999885559082,6.3400001525878915,6.119999885559082,6.269999980926514,1144500.0,-0.022364271278590753,-1.9333350287532742,2.142867847411444,33.0935313497841,31.4704701352723,-0.02400370954334008,0.279417236482967,0.803442194544548,0.044055221422131474,18.096686933701633,0.22000026702880948,-0.47437097066683975,-0.2075001239776615,-0.858939811576418,0.443939563621095,-0.5332199677770397,0.11821971982171675,-0.5332197159729004,15.151431956766483,-28.9193371679814,0.32571984379937835,8,2.384185799897409e-07,0.2800002098083496,0.8949999809265137,0.9749999046325684,0.940000057220459,0,0.2581699270018396,2.466672176798964,6.260000228881836,5.666682561253765,6.3400001525878915,2.5384587169423622,6.329999923706055,0.2581699270018396
3063,2003-08-19,6.130000114440918,6.210000038146973,6.0,6.1599998474121085,1570300.0,0.001634024357652919,2.230766973553901,0.19999809265257393,42.342349695555,33.0534822950268,-0.016977200193134756,0.22503600856749806,0.7479042092153483,0.07431859735664403,18.769137780317134,0.21000003814697266,-0.42780344126457237,-0.16199989318847674,-0.7719040660715821,0.44790427969462865,-0.46695197963002943,0.14295219325307595,-0.5106911478234863,32.50002086162063,-15.23943150248921,0.3049520864415528,8,0.0,0.18499994277954102,0.8849997520446777,0.9649996757507324,1.0199999809265146,1,0.21044044661827566,-1.9333350287532742,6.119999885559082,2.466672176798964,6.260000228881836,5.666682561253765,6.3400001525878915,0.21044044661827566
3064,2003-08-20,6.420000076293945,6.550000190734862,6.0999999046325675,6.130000114440918,2419200.0,0.04730831263279289,-1.5714274036653622,-9.66675143847185,54.67625874600863,36.107628800868994,-0.2694727757848314,-0.09005855657424444,0.42704783962484694,-0.17316298483902326,19.109088481076665,0.4500002861022949,-0.36051567647230875,0.14100005626678502,-0.4446853071962851,0.7266854197298551,-0.15184262546474958,0.4338427379983196,-0.7694634645265133,76.36362375307138,22.754908820849835,0.29284268173153494,8,-0.19499993324279785,-0.12000012397766113,0.6149997711181641,0.7349998950958252,1.0799999237060547,2,0.168224285182486,2.230766973553901,6.130000114440918,-1.9333350287532742,6.119999885559082,2.466672176798964,6.260000228881836,0.168224285182486
3065,2003-08-21,6.610000133514403,6.690000057220459,6.380000114440918,6.489999771118164,2232700.0,0.02959502413746673,1.2142836463710165,0.41379440752152863,69.34305476904564,39.62393119202764,-0.3908361971564398,-0.32009779527826954,0.19905876156587254,-0.31910816635043293,19.53185770475266,0.309999942779541,-0.29321606954590074,0.3460000991821284,-0.18439800158894215,0.8763981999531989,0.08080104879659356,0.6111991495676632,-0.9054957070089253,88.40580912002807,28.157943821915396,0.2651990503855352,8,-0.27500009536743075,-0.3150000572204581,0.49749982357025235,0.5449998378753671,0.7599997520446786,3,0.13161873948352265,-1.5714274036653622,6.420000076293945,2.230766973553901,6.130000114440918,-1.9333350287532742,6.119999885559082,0.13161873948352265
3066,2003-08-22,6.53000020980835,6.8499999046325675,6.519999980926514,6.699999809265138,1699700.0,-0.012102862646013235,-2.473682361296887,-1.4166590505406305,70.37035728843107,44.7002428544967,-0.26152203577665745,-0.27963782262422576,0.2358106313900894,-0.1971470399508375,20.12673481225986,0.3299999237060538,-0.22482572849991378,0.2820001602172848,-0.19006594695289714,0.7540662673874667,0.04596710663219383,0.5180332138023758,-0.7466561328456729,62.35297285562105,-0.8782445703769568,0.23603305358509083,8,-0.10500025749206543,-0.2350001335144043,0.5774997472763062,0.6249997615814209,0.8899998664855957,4,0.14548235509061613,1.2142836463710165,6.610000133514403,-1.5714274036653622,6.420000076293945,2.230766973553901,6.130000114440918,0.14548235509061613
3067,2003-08-25,6.289999961853027,6.480000019073486,6.230000019073486,6.4000000953674325,1290900.0,-0.03675348242636056,-1.173912863199577,0.6470611334726467,58.97434251549718,47.162966911629,0.019746636421023922,-0.07830622816878208,0.4314613670302432,0.08144974555062223,20.63802088082805,0.3000001907348633,-0.14600281094719936,0.0639999151229862,-0.3510537820601414,0.47905361230611376,-0.1435269334685776,0.27152676371455,-0.39999030212336173,34.117646398841266,-30.631105373739835,0.20752684859156392,8,0.13499999046325684,-0.02499985694885254,0.7925000190734863,0.8650000095367432,1.2899999618530273,0,0.1923688466590241,-2.473682361296887,6.53000020980835,1.2142836463710165,6.610000133514403,-1.5714274036653622,6.420000076293945,0.1923688466590241
3068,2003-08-26,6.21999979019165,6.329999923706055,6.1500000953674325,6.230000019073486,1714700.0,-0.011128803193308001,-1.4000038147069835,0.09091106130817875,56.79011146501033,50.09459990234629,0.09503801526977984,-0.0394704935602288,0.4479695049273058,0.188434533497567,21.026410820999512,0.17999982833862216,-0.10653053902234433,0.012499761581421076,-0.3655771945074795,0.39057671767032165,-0.1765387164630292,0.20153823962587136,-0.23399110597169503,15.999984741211057,-48.20442939454785,0.18903847804445037,8,0.2050001621246338,0.045000314712524414,0.7975001335144043,0.9350001811981201,1.3500003814697275,1,0.13504826059841535,-1.173912863199577,6.289999961853027,-2.473682361296887,6.53000020980835,1.2142836463710165,6.610000133514403,0.13504826059841535
3069,2003-08-27,6.329999923706055,6.389999866485597,6.1500000953674325,6.21999979019165,1084600.0,0.017684909521679337,1.0869543583949086,-10.999761586877742,62.804870248059814,53.498713197761035,-0.0167204524471396,-0.15505777868547632,0.31076537319817277,0.10525713574790263,20.547733991638324,0.23999977111816406,-0.04024744433542882,0.12099990844726527,-0.2588561093036077,0.5008559261981382,-0.06892810042817121,0.31092791732270175,-0.25759211744483856,25.714268197813844,-38.47111698509426,0.18992800887543657,8,0.09500002861022949,-0.06499981880187988,0.6600000858306885,0.8899998664855957,1.6100001335144043,2,0.12954189281905837,-1.4000038147069835,6.21999979019165,-1.173912863199577,6.289999961853027,-2.473682361296887,6.53000020980835,0.12954189281905837
3070,2003-08-28,6.329999923706055,6.369999885559082,6.210000038146973,6.260000228881836,1915800.0,0.0,1.1333367241839707,0.6363600896452769,59.60264022317225,56.444168477840435,-0.020437370333802107,-0.1601166982530886,0.2907375811565611,0.13107480293046692,20.043188871618543,0.15999984741210938,-0.009491321715447754,0.11899991035461444,-0.26306657854102244,0.5010663992502513,-0.072033334093204,0.3100331548024329,-0.17999982833862216,25.714268197813844,-35.31058664426316,0.19103324444781827,8,0.09500002861022949,-0.06499981880187988,0.6600000858306885,0.9149999618530273,1.5100002288818368,3,0.1848341375032656,1.0869543583949086,6.329999923706055,-1.4000038147069835,6.21999979019165,-1.173912863199577,6.289999961853027,0.1848341375032656
3071,2003-08-29,6.480000019073486,6.489999771118164,6.28000020980835,6.28000020980835,1331000.0,0.02369669781601047,-1.0999976158119353,2.8571525885558584,63.25300356909466,59.79522094665271,-0.15192522736540415,-0.2936698962509876,0.12042789144316668,0.011699168549633043,18.895164715907057,0.20999956130981445,0.029960432677941462,0.24900000095367414,-0.14585647796323364,0.6438564798705819,0.0515717614952198,0.4464282404121285,-0.3299999237060538,97.05889365259013,34.42122777303562,0.19742823945845395,8,-0.05500006675720215,-0.2350001335144043,0.32749998569488525,0.7649998664855957,1.489999771118164,4,0.13734565800400245,1.1333367241839707,6.329999923706055,1.0869543583949086,6.329999923706055,-1.4000038147069835,6.21999979019165,0.13734565800400245
3072,2003-09-02,6.630000114440918,6.71999979019165,6.420000076293945,6.5999999046325675,2495700.0,0.023148162797209215,1.8571461009398254,0.1500011920940368,61.87499366701178,61.96551472125903,-0.24806007019428744,-0.41368673356552144,-0.039853285814173134,-0.10505627119638916,17.04605118286197,0.2999997138977051,0.0700071861145668,0.36650009155273455,-0.04788730820535392,0.780887491310823,0.15930639167368987,0.5736937914317792,-0.4200000762939453,84.21057474802905,24.92386877802508,0.20719369987904443,9,-0.1550002098083505,-0.4550001621246338,0.13499987125396729,0.6149997711181641,1.3199996948242196,1,0.1191553466390316,-1.0999976158119353,6.480000019073486,1.1333367241839707,6.329999923706055,1.0869543583949086,6.329999923706055,0.1191553466390316
3073,2003-09-03,6.690000057220459,6.800000190734862,6.550000190734862,6.619999885559082,1907500.0,0.009049764968910745,-1.3809573547743788,2.3333227370260774,61.392399524008276,62.711752585481214,-0.2461562247008917,-0.4428351304260332,-0.0951420211976739,-0.12936876681308895,15.734791963001992,0.25,0.11780528244883204,0.39250004291534424,-0.04523948586475779,0.8302395716954463,0.17363027852529367,0.6113698073053948,-0.4160000324249271,83.07690501918728,26.57862625656736,0.21886976439005087,9,-0.19000005722045898,-0.5150001049041748,0.06749987602233887,0.554999828338623,1.2199997901916495,2,0.13303435857598034,1.8571461009398254,6.630000114440918,-1.0999976158119353,6.480000019073486,1.1333367241839707,6.329999923706055,0.13303435857598034
3074,2003-09-04,6.96999979019165,7.0,6.699999809265138,6.699999809265138,3597900.0,0.04185347243293225,-1.2222237920566068,3.857133125796133,67.02700933285871,62.45441420368267,-0.4916345476025965,-0.6813732581746343,-0.3628888570893931,-0.37073253381196025,14.53980213293219,0.309999942779541,0.18753406983108878,0.6239997863769533,0.1157768324169215,1.1322227403369851,0.36988830939693695,0.8781112633569697,-0.638399777412415,96.20250490417988,41.88423662323612,0.25411147698001607,9,-0.39499974250793457,-0.7199997901916504,-0.21499979496002197,0.27500009536743164,0.8600001335144043,3,0.0860832710947943,-1.3809573547743788,6.690000057220459,1.8571461009398254,6.630000114440918,-1.0999976158119353,6.480000019073486,0.0860832710947943
3075,2003-09-05,7.0999999046325675,7.119999885559082,6.8400001525878915,6.920000076293945,2902900.0,0.018651379964724768,1.5454545454545374,0.6666660779787743,72.10524242011289,62.64717921831398,-0.6088452451010982,-0.7564331838003113,-0.4869323138431021,-0.46334357183072594,13.385093668946269,0.2799997329711905,0.24721793781581702,0.6944998979568471,0.1261236476349401,1.262876148278754,0.41031177279589404,0.9786880231178001,-0.6881918933868407,97.61904897062729,43.00953987350597,0.2841881251609535,9,-0.46499991416931064,-0.7899999618530265,-0.4049999713897696,0.14499998092651456,0.9699997901916513,4,0.11830988223532413,-1.2222237920566068,6.96999979019165,-1.3809573547743788,6.690000057220459,1.8571461009398254,6.630000114440918,0.11830988223532413
3076,2003-09-08,7.190000057220459,7.380000114440918,7.070000171661378,7.079999923706055,2127700.0,0.012676077999546065,-3.769243183960672,0.611112435660039,78.91891014149688,64.8632422878695,-0.6653473027312726,-0.7967084270465357,-0.5694848145122702,-0.5152113877394058,12.762735688260726,0.3099999427795401,0.27355590324194345,0.727000045776367,0.08624063534961479,1.3677594562031192,0.40662034056299134,1.0473797509897427,-0.6790451835708629,80.20832815931924,19.756357420149456,0.32037970521337605,9,-0.4249999523162842,-0.75,-0.4850001335144043,0.05499982833862305,0.99999952316284,0,0.09040335051384019,1.5454545454545374,7.0999999046325675,-1.2222237920566068,6.96999979019165,-1.3809573547743788,6.690000057220459,0.09040335051384019
3077,2003-09-09,7.050000190734862,7.380000114440918,7.039999961853027,7.369999885559082,3272800.0,-0.01947146945360645,1.0,-2.9090846038138336,73.23231934017312,66.6901542739987,-0.45394089771871293,-0.6083527727143787,-0.4167405876786665,-0.33686746461528916,12.066436842233646,0.3400001525878906,0.2593182580459521,0.536500167846679,-0.12282246704077426,1.1958228027341322,0.2068388504029519,0.866161485290406,-0.39999807855865477,60.24096939279659,-3.5919612590891035,0.32966131744372673,9,-0.2850000858306876,-0.6100001335144034,-0.43000030517578036,0.18999958038330167,0.8499999046325701,1,0.13049639355554277,-3.769243183960672,7.190000057220459,1.5454545454545374,7.0999999046325675,-1.2222237920566068,6.96999979019165,0.13049639355554277
3078,2003-09-10,6.889999866485597,7.0999999046325675,6.869999885559082,7.03000020980835,1678100.0,-0.022695080839790438,-1.5555514347475847,0.4375014901175365,62.70269113879748,66.67880103963623,-0.2111064947542296,-0.41945240485742197,-0.2446252153288535,-0.13986256185294987,11.677585593455982,0.23000001907348544,0.24635574381207714,0.34449985027313357,-0.3230478974955897,1.0120475980418568,0.010725976388771485,0.6782737241574956,-0.12319807394703552,27.941172345701208,-32.88953510482938,0.33377387388436175,9,-0.09499979019165128,-0.29999971389770597,-0.5149998664855966,0.10500001907348544,1.309999942779542,2,0.15384614852252798,1.0,7.050000190734862,-3.769243183960672,7.190000057220459,1.5454545454545374,7.0999999046325675,0.15384614852252798
3079,2003-09-11,7.0900001525878915,7.139999866485597,6.920000076293945,6.949999809265138,2979600.0,0.029027618284165557,-1.1999999999999893,-1.0000000000000064,62.90321877711856,67.04553199007469,-0.3262747868957696,-0.5898372910813476,-0.4276800018461735,-0.30387434110480793,11.709579167228435,0.25,0.27543784663658144,0.5065001249313363,-0.19505530036385732,1.20805555022653,0.1557224122837395,0.8572778375789332,-0.2250866285449531,46.296299566784654,-10.590029942339001,0.3507777126475967,9,-0.2599999904632577,-0.4800000190734872,-0.7150001525878915,-0.09500026702880948,0.9399995803832999,3,0.11565580778230489,-1.5555514347475847,6.889999866485597,1.0,7.050000190734862,-3.769243183960672,7.190000057220459,0.11565580778230489
3080,2003-09-12,7.230000019073486,7.260000228881836,7.03000020980835,7.0900001525878915,1720100.0,0.019746102041266367,1.2999969005629055,0.9999965940286447,68.22915192073383,67.59843736247906,-0.363399278779986,-0.6953951559544276,-0.5703575727973274,-0.4127737642584197,11.915198113862036,0.23000001907348633,0.3223430204276969,0.6019999980926514,-0.1458981277791036,1.3498981239644063,0.22805093515677388,0.9759490610285289,-0.3600001335144043,70.58822979426823,13.798817648069672,0.3739490629358773,9,-0.3299999237060547,-0.6099998950958252,-0.8650001287460327,-0.2350001335144043,1.0199999809265137,4,0.08298753845777407,-1.1999999999999893,7.0900001525878915,-1.5555514347475847,6.889999866485597,1.0,7.050000190734862,0.08298753845777407
3081,2003-09-15,7.260000228881836,7.269999980926514,7.0999999046325675,7.130000114440918,1664800.0,0.004149406601549943,1.2666734483679531,0.9285731315629093,78.36256445663464,69.43038967243714,-0.30298274189539587,-0.681581666877813,-0.6088672973311082,-0.4105446577952412,11.904460866746717,0.1700000762939462,0.35536845799609296,0.5820002079010012,-0.195434243225721,1.3594346590277233,0.19328298233764052,0.9707174334643618,-0.3400001525878906,76.4706212343906,16.118839681307335,0.3887172255633611,9,-0.2950000762939453,-0.6200001239776611,-0.9350003004074097,-0.2650003433227539,0.7799997329711914,0,0.11157017085482046,1.2999969005629055,7.230000019073486,-1.1999999999999893,7.0900001525878915,-1.5555514347475847,6.889999866485597,0.11157017085482046
3082,2003-09-16,7.699999809265138,7.75,7.25,7.260000228881836,4872600.0,0.060606000896926915,-1.173912863199577,3.384609177273234,85.57691668441437,72.11755824581559,-0.6428430470120094,-1.0510292518669404,-1.0569523266550096,-0.8221353511093996,12.257580251085653,0.5,0.4138735780829341,0.9429997920990001,0.08715672043827993,1.7988428637597202,0.51507825626864,1.3709213279293602,-0.7063997268676765,94.3181608826689,27.184810964138734,0.42792153583036024,9,-0.47499990463256925,-0.8349997997283944,-1.3774998188018808,-0.7049999237060556,0.1400003433227539,1,0.06363633548777003,1.2666734483679531,7.260000228881836,1.2999969005629055,7.230000019073486,-1.1999999999999893,7.0900001525878915,0.06363633548777003
3083,2003-09-17,7.420000076293945,7.6599998474121085,7.28000020980835,7.28000020980835,3647500.0,-0.03636360258532456,-4.4285714285714155,0.31818181818181757,74.22222561306424,72.91702672139398,-0.2775951965266472,-0.7056076094293608,-0.7849121928016469,-0.5161841987620619,12.307979121454919,0.419999599456788,0.45218534536255195,0.5985000610351561,-0.2528091698158912,1.4498092918862033,0.17284544560963244,1.0241546764606797,-0.32000017166137784,60.24096939279665,-11.630471268689185,0.4256546154255236,9,-0.125,-0.5450000762939453,-1.1150001287460327,-0.4250001907348633,0.5399999618530273,2,0.06469002885957265,-1.173912863199577,7.699999809265138,1.2666734483679531,7.260000228881836,1.2999969005629055,7.230000019073486,0.06469002885957265
3084,2003-09-18,7.5,7.710000038146973,7.4099998474121085,7.440000057220459,2600200.0,0.010781660765967649,-3.9999880791069864,0.42857142857142855,75.10729859666614,73.25058851878879,-0.3067683222184998,-0.7384065836622646,-0.8746852504420737,-0.5728571453440665,13.604587223179726,0.30000019073486417,0.49071712977683113,0.6244999885559084,-0.2560853691014824,1.5050853462132991,0.18420730972721344,1.0647926673846033,-0.2830000782012947,65.27776765970242,-11.918681680586346,0.44029267882869527,9,-0.19000005722045898,-0.625,-1.2950000762939453,-0.505000114440918,0.6400003433227539,3,0.09333330790201844,-4.4285714285714155,7.420000076293945,-1.173912863199577,7.699999809265138,1.2666734483679531,7.260000228881836,0.09333330790201844
3085,2003-09-19,7.480000019073486,7.539999961853027,7.329999923706055,7.429999828338622,2057600.0,-0.002666664123535112,1.470587575312188,0.8333373069801228,72.72727469767437,72.56262902503074,-0.25389664970502945,-0.6850071774696822,-0.8568328255513986,-0.5346788239881093,15.286876404210625,0.21000003814697266,0.5310876696440898,0.5610000133514408,-0.34979839886691266,1.4717984255697942,0.10560080724226406,1.0163992194606175,-0.19999980926513672,58.46154749040646,-15.552304120502129,0.45539920610917667,9,-0.1700000762939453,-0.6050000190734863,-1.2925000190734863,-0.4850001335144043,0.5099997520446777,4,0.07352937332824117,-3.9999880791069864,7.5,-4.4285714285714155,7.420000076293945,-1.173912863199577,7.699999809265138,0.07352937332824117
3086,2003-09-22,7.480000019073486,7.5,7.309999942779541,7.329999923706055,1216200.0,0.0,1.0,2.9999904632931624,70.73170788439884,72.28478330772249,-0.23292908636048626,-0.6431616148282329,-0.8606365617443572,-0.5166352837399151,16.601572776012386,0.19000005722045898,0.5378348123049808,0.5135000228881834,-0.410866672798714,1.4378667185750809,0.051316675044734694,0.9756833707316321,0.26999998092651367,46.000003814697266,-25.620088746487383,0.46218334784344883,9,-0.1700000762939453,-0.6050000190734863,-1.3049999475479126,-0.4850001335144043,0.6699995994567853,0,0.10294117365816402,1.470587575312188,7.480000019073486,-3.9999880791069864,7.5,-4.4285714285714155,7.420000076293945,0.10294117365816402
3087,2003-09-23,7.5,7.639999866485597,7.389999866485597,7.460000038146973,1258100.0,0.002673794234694604,-1.7777730682829926,0.2666662428116844,70.14925479357811,73.11217926936477,-0.20381732867865843,-0.5985515606181719,-0.8858981889700708,-0.5174938834388989,18.141582850516784,0.25,0.5241389788251238,0.4730000019073488,-0.42288773147925696,1.3688877352939546,0.02505613521404637,0.9209438686006512,0.24119999885559107,51.162762329849464,-18.222914656182162,0.44794386669330283,9,-0.16499996185302734,-0.625,-1.2499998807907104,-0.505000114440918,0.630000114440918,1,0.07199999491373688,1.0,7.480000019073486,1.470587575312188,7.480000019073486,-3.9999880791069864,7.5,0.07199999491373688
3088,2003-09-24,7.059999942779541,7.5999999046325675,7.050000190734862,7.429999828338622,4393000.0,-0.058666674296061205,-1.8205157674400279,-9.25000596047014,52.07373616183457,71.90890342322213,0.2937211146181795,-0.09738723969930518,-0.4547692140730728,-0.07556614234674175,19.05697534129437,0.5499997138977051,0.47850218379965437,-0.009000062942504883,-0.8203640988895806,0.8023639730045709,-0.41468208091604275,0.396681955031033,0.6725760549545292,1.5151142964484174,-61.81487752747644,0.4056820179735377,9,0.3300001621246338,-0.18499994277954102,-0.7999998331069946,-0.06500005722045898,1.830000400543213,2,0.11048161701560333,-1.7777730682829926,7.5,1.0,7.480000019073486,1.470587575312188,7.480000019073486,0.11048161701560333
3089,2003-09-25,7.1500000953674325,7.510000228881836,7.119999885559082,7.119999885559082,4179800.0,0.012747897070443548,-24.999841055392196,-0.08108167320922076,51.17371333447062,70.0138546914151,0.23817348447594533,-0.12944175358865362,-0.550198495247864,-0.15638949065721786,20.211799698030013,0.4500002861022949,0.4540499728091163,0.04000008106231778,-0.6932407386675763,0.7732409007922119,-0.3266203288026288,0.4066204909272644,0.5552728700866698,16.949145693228918,-40.306736938253565,0.36662040986494704,9,0.2499999999999991,-0.22500014305114835,-0.927500009536744,-0.1550002098083505,1.5999999046325675,3,0.11328670377282202,-1.8205157674400279,7.059999942779541,-1.7777730682829926,7.5,1.0,7.480000019073486,0.11328670377282202
3090,2003-09-26,7.5,7.539999961853027,7.059999942779541,7.059999942779541,3615000.0,0.04895103496003261,-1.1818179847780594,14.666566001747956,56.48535481375119,67.5830536199836,-0.07766670397449627,-0.40822376483752176,-0.9000605490352029,-0.49029405386338887,21.347076707101774,0.48000001907348633,0.48023122472871727,0.3314999818801878,-0.3220820207455768,0.9850819845059524,0.00470898056730551,0.6582909831930701,0.17906205446533274,76.2711960294798,21.013206843880646,0.32679100131288247,9,-0.09999990463256836,-0.5499999523162842,-1.2374999523162842,-0.6500000953674308,1.3400001525878906,4,0.08533337910970062,-24.999841055392196,7.1500000953674325,-1.8205157674400279,7.059999942779541,-1.7777730682829926,7.5,0.08533337910970062
3091,2003-09-29,7.369999885559082,7.53000020980835,7.210000038146973,7.5,2258600.0,-0.017333348592122433,2.3684133915574965,-0.29545476712468316,56.72268234111808,64.37702758183957,0.07775448765171333,-0.2193758936853616,-0.7707855964439609,-0.34606850991410454,22.93715257434958,0.32000017166137695,0.49110297686522664,0.15699987411499006,-0.41534889184700674,0.7293486400769869,-0.1291745088660079,0.443174257095988,0.2838996943570322,54.23726621833171,-0.3742820705407581,0.2861743829809982,9,0.010000228881835938,-0.4199998378753662,-1.054999828338623,-0.5199999809265128,1.6999998092651385,0,0.0841248161718322,-1.1818179847780594,7.5,-24.999841055392196,7.1500000953674325,-1.8205157674400279,7.059999942779541,0.0841248161718322
3092,2003-09-30,7.420000076293945,7.460000038146973,7.21999979019165,7.269999980926514,1863000.0,0.006784286500849834,1.0869585048046522,-1.1538458716942377,61.674013529991875,62.98278179483153,-0.01803735924432104,-0.2183516829148946,-0.808372108785731,-0.38124842795889613,23.99499679406117,0.24000024795532227,0.48069436816085265,0.16750006675720197,-0.3409081658094486,0.6759082993238525,-0.08670404952612376,0.4217041830405277,0.20974352805491847,67.27274145962548,8.903910047223278,0.2542041162833254,9,-0.039999961853027344,-0.4700000286102295,-1.0600000619888306,-0.5700001716613761,1.4499998092651367,1,0.09838268662133731,2.3684133915574965,7.369999885559082,-1.1818179847780594,7.5,-24.999841055392196,7.1500000953674325,0.09838268662133731
3093,2003-10-01,7.579999923706055,7.5999999046325675,7.420000076293945,7.429999828338622,2435300.0,0.021563321531935076,-1.117650028750533,1.000000000000006,60.986544208586984,61.41380908504497,-0.17092950750499547,-0.324914808665282,-0.9644816339448088,-0.530296975842262,25.030633535756348,0.17999982833862216,0.4558823060095136,0.28299992084503156,-0.17099287559220144,0.7369927172822646,0.0560035226264155,0.5099963190636476,0.026553944098249183,96.29629956678474,34.89671216351304,0.22699639821861634,10,-0.2349998950958252,-0.6299998760223389,-1.2349998950958252,-0.7300000190734854,1.0500001907348633,2,0.07255939264785027,1.0869585048046522,7.420000076293945,2.3684133915574965,7.369999885559082,-1.1818179847780594,7.5,0.07255939264785027
3094,2003-10-02,7.570000171661378,7.6599998474121085,7.5,7.550000190734862,1134600.0,-0.0013192285152144878,-1.6666560703173592,0.13333312140585327,58.095243934062054,59.788027889088035,-0.16757869986407936,-0.28212444643088386,-0.9454694697931929,-0.5156797459813598,25.64668185508514,0.1599998474121085,0.3639747420105435,0.24300014972686856,-0.19915244633527074,0.6851527457890079,0.02192385169579847,0.46407644775793866,-0.5199999809265154,85.0000516573673,23.739841410721425,0.2210762980310698,10,-0.2150001525878924,-0.620000123977662,-1.2250001430511483,-0.7200002670288086,1.4699997901916495,3,0.17437254183994,-1.117650028750533,7.579999923706055,1.0869585048046522,7.420000076293945,2.3684133915574965,7.369999885559082,0.17437254183994
3095,2003-10-03,7.940000057220459,7.989999771118164,7.6500000953674325,7.699999809265138,3693900.0,0.048877130405385216,-1.0000000000000053,12.000023841879537,63.93442783135358,59.03277454986079,-0.5201666472178683,-0.6176333572582333,-1.3093864183019086,-0.8748719577124415,26.29150208260882,0.4199995994567862,0.32329509359480735,0.571000027656555,0.06470703184037507,1.077293023472735,0.31785352974846504,0.824146525564645,-0.8777998733520516,93.58977807501996,32.83860236153623,0.2531464979080898,10,-0.4200000762939453,-0.8400001525878906,-1.5950000286102295,-1.0900001525878897,0.7699999809265137,4,0.10201510540833625,-1.6666560703173592,7.570000171661378,-1.117650028750533,7.579999923706055,1.0869585048046522,7.420000076293945,0.10201510540833625
3096,2003-10-06,7.8400001525878915,7.96999979019165,7.690000057220459,7.949999809265138,1867900.0,-0.0125944463365123,2.733339267321993,-0.4583314292980385,53.33334241594834,57.16433984123526,-0.40647571512487435,-0.4916472719119902,-1.2024058938417435,-0.7659731980010251,26.375194194107348,0.2799997329711914,0.26825307562111433,0.4385001182556163,-0.10172497289188431,0.9787252094031169,0.16838757268186555,0.708612663829367,-0.7406879852294939,80.51952957845748,23.022343638515792,0.27011254557375053,10,-0.32000017166137784,-0.7050001621246347,-1.495000123977662,-0.9900002479553223,0.9700002670288077,0,0.1275510179256707,-1.0000000000000053,7.940000057220459,-1.6666560703173592,7.570000171661378,-1.117650028750533,7.579999923706055,0.1275510179256707
3097,2003-10-07,7.96999979019165,7.96999979019165,7.630000114440918,7.75,2707400.0,0.01658158610632765,2.090909090909091,-2.000004334896786,64.10256159454403,58.5008760004252,-0.5171819012957197,-0.5788677456549856,-1.3199018323695082,-0.8884630947301382,26.477319489135088,0.3399996757507324,0.22724520793861647,0.5224997758865353,-0.04755559122376596,1.0925551429968374,0.23747209233138378,0.8075274594416868,-0.8350601186828621,96.49122953781907,37.71597292374422,0.28502768355515107,10,-0.44499993324279785,-0.7649998664855957,-1.6349998712539673,-1.4849998950958252,1.0900006294250488,1,0.13801755753949885,2.733339267321993,7.8400001525878915,-1.0000000000000053,7.940000057220459,-1.6666560703173592,7.570000171661378,0.13801755753949885
3098,2003-10-08,7.949999809265138,8.050000190734862,7.9000000953674325,7.989999771118164,1496700.0,-0.002509407961481469,-1.1428678474114333,-0.18181818181817777,61.90476070335779,59.693214596968204,-0.3996906848877293,-0.501073814158671,-1.2828594500545503,-0.8683383204912056,27.296525466988964,0.15000009536742898,0.1946558162558878,0.449499797821046,-0.09900908281425647,0.9980086784563484,0.1752453575033952,0.7237542381386968,-0.780857733771974,81.81811876535674,22.8795315858129,0.2742544403176512,10,-0.39499974250793635,-0.6499996185302761,-1.6249998807907113,-1.4649999141693124,1.0600004196166983,2,0.11572328281338473,2.090909090909091,7.96999979019165,2.733339267321993,7.8400001525878915,-1.0000000000000053,7.940000057220459,0.11572328281338473
3099,2003-10-09,7.9099998474121085,8.069999694824219,7.9000000953674325,7.949999809265138,1678600.0,-0.005031441863232788,-4.666703754331447,1.0000000000000666,61.25654371836738,60.22334669748112,-0.2688164453777251,-0.41791860957166715,-1.2165815165774427,-0.8268481828767182,28.07780587393954,0.16999959945678622,0.1618210079640825,0.3684998512268054,-0.17335941758875872,0.9103591200423695,0.09757021681902334,0.6394294856345875,-0.6880062850044428,63.636363636363434,4.44586652353285,0.27092963440778184,10,-0.2699999809265128,-0.5250000953674308,-1.5724998712539664,-1.4249999523162833,1.0100002288818368,3,0.09102405574184291,-1.1428678474114333,7.949999809265138,2.090909090909091,7.96999979019165,2.733339267321993,7.8400001525878915,0.09102405574184291
3100,2003-10-10,7.829999923706055,8.0,7.78000020980835,7.9000000953674325,1266800.0,-0.010113770575131853,-1.588238924028442,1.7500059604701064,58.7939705717088,60.45348983421342,-0.15319318581727082,-0.30637125996903336,-1.1103690459109288,-0.7472451963255899,28.3902149433197,0.2199997901916504,0.20735951928114194,0.2584999322891237,-0.27714615027055167,0.7941460148488,-0.009323108990714424,0.5263229735689618,-0.5401658707050645,45.45454545454545,-14.768117982162181,0.2678230412798381,10,-0.18500018119812012,-0.375,-1.4174998998641968,-1.3450000286102295,0.819999694824217,4,0.1545338505666629,-4.666703754331447,7.9099998474121085,-1.1428678474114333,7.949999809265138,2.090909090909091,7.96999979019165,0.1545338505666629
3101,2003-10-13,8.069999694824219,8.079999923706055,7.829999923706055,7.829999923706055,2441000.0,0.03065131206343219,-1.0833353201567206,-3.4285597509553316,62.89592603972122,60.589257890850014,-0.3167672553119063,-0.5086555225429823,-1.3140570411642187,-0.9785861157309039,28.774614714286805,0.25,0.26063150776049326,0.4579997301101688,-0.10047928384105909,1.0164787440613967,0.17876022313455486,0.7372392370857828,-0.7177523904773704,97.77772597322505,34.905025845320345,0.27923950697561406,10,-0.31999969482421875,-0.5949997901916504,-1.5974997282028198,-1.5849997997283936,0.40000057220458984,0,0.07930611741326654,-1.588238924028442,7.829999923706055,-4.666703754331447,7.9099998474121085,-1.1428678474114333,7.949999809265138,0.07930611741326654
3102,2003-10-14,8.189999580383299,8.189999580383299,8.010000228881836,8.039999961853027,1354800.0,0.014869874857125875,1.3999974568620552,0.624999006588299,79.89418750307487,62.69010714579312,-0.35319894971133614,-0.621951413266224,-1.3923782825112658,-1.091376848413221,28.241322457530128,0.17999935150146307,0.2794108667085382,0.5534996271133403,-0.06137801362876161,1.1683772678554423,0.2460608067422898,0.8609384474843909,-0.7649770141005297,100.0,28.15289966253843,0.30743882037105075,10,-0.3449997901916495,-0.6599998474121085,-1.587499499320982,-1.7049996852874738,0.22000026702881215,1,0.0757021820511965,-1.0833353201567206,8.069999694824219,-1.588238924028442,7.829999923706055,-4.666703754331447,7.9099998474121085,0.0757021820511965
3103,2003-10-15,7.9000000953674325,8.199999809265138,7.8400001525878915,8.130000114440918,1766600.0,-0.035408974343597466,-1.057141455825128,-1.5333373599684774,67.94259879663548,63.78425768607906,-0.014565591635888886,-0.31004383775623,-1.0641777936765608,-0.8002521596270364,27.384196091185853,0.359999656677247,0.30400623152869777,0.23950014114379936,-0.3772646036317928,0.8562648859193924,-0.06888223124399673,0.5478825135315954,-0.3831802873925998,28.571428571428665,-48.14536180710442,0.3083823723877965,10,0.014999866485595703,-0.36500024795532227,-1.2975000143051156,-1.4150002002716073,0.29999971389770597,2,0.14683548230961319,1.3999974568620552,8.189999580383299,-1.0833353201567206,8.069999694824219,-1.588238924028442,7.829999923706055,0.14683548230961319
3104,2003-10-16,8.199999809265138,8.25,7.8499999046325675,7.8499999046325675,2198400.0,0.037974646870400086,-1.2857154534790665,-1.5217385895987487,67.15687443229453,64.14230730840583,-0.2411627261307574,-0.5849006029794968,-1.3213804723345026,-1.1071107180012039,26.43443686834675,0.40000009536743253,0.323350898131082,0.504499864578249,-0.15207721407748842,1.1610769432339865,0.17621132525037986,0.8327884039061182,-0.5875348011096628,89.36165679680983,12.068483708767857,0.3282885393278689,10,-0.2599997520446795,-0.6149997711181658,-1.5074996948242205,-1.7149999141693133,-0.050000190734866834,3,0.09878054127531599,-1.057141455825128,7.9000000953674325,1.3999974568620552,8.189999580383299,-1.0833353201567206,8.069999694824219,0.09878054127531599
3105,2003-10-17,8.029999732971191,8.279999732971191,7.980000019073486,8.25,1658600.0,-0.020731717103440017,1.1428571428571428,-0.6285723627832536,65.86539607782727,65.53475771528126,-0.06375852288653139,-0.3916640592487859,-1.106774976565351,-0.9405568632992676,25.814430099042006,0.2999997138977051,0.3327570886709861,0.3069998025894165,-0.3575964487557943,0.9715960539346273,-0.0252983230831898,0.6392979282620219,-0.3155291261205919,44.44442089692048,-34.28774709663519,0.3322981256726056,10,-0.07499980926513672,-0.3749997615814209,-1.3099995851516724,-1.5449998378753662,0.3600006103515625,4,0.11083441754903323,-1.2857154534790665,8.199999809265138,-1.057141455825128,7.9000000953674325,1.3999974568620552,8.189999580383299,0.11083441754903323
3106,2003-10-20,8.25,8.25,8.0,8.0,1103800.0,0.027397294438938458,1.0,-1.1363622570842744,68.44445838458458,66.01719069195244,-0.24527774806962732,-0.5807979044198373,-1.2828846681048667,-1.1672298452006746,25.249297520051982,0.25,0.36115366135547156,0.4885000705718996,-0.20539116315212702,1.1823913042959262,0.14155445370988673,0.8354456874339133,-0.4337341504476937,93.18187236791054,12.463140622683255,0.3469456168620135,10,-0.2200000286102295,-0.5850000381469727,-1.4899998903274536,-1.7650001049041748,0.36999988555908203,0,0.04848480224609353,1.1428571428571428,8.029999732971191,-1.2857154534790665,8.199999809265138,-1.057141455825128,7.9000000953674325,0.04848480224609353
3107,2003-10-21,8.039999961853027,8.220000267028809,8.039999961853027,8.119999885559082,1271300.0,-0.0254545500784209,-3.5000119209403238,-0.31999969482421875,60.00000829282635,65.80555153522671,-0.027160142949314903,-0.3460081653400042,-1.0305293446716437,-0.9650317370946606,24.341973313812524,0.21000003814697266,0.33771523556102423,0.25150003433227575,-0.44157154504467044,0.944571613709221,-0.09503575535619646,0.5980358240207488,-0.14026201328532206,45.45454545454534,-31.91839913612729,0.34653578968847276,10,-0.009999990463256836,-0.375,-1.2374998331069946,-1.5550000667572021,0.7100000381469727,1,0.05348262527561953,1.0,8.25,1.1428571428571428,8.029999732971191,-1.2857154534790665,8.199999809265138,0.05348262527561953
3108,2003-10-22,7.8400001525878915,8.029999732971191,7.75,7.75,1727200.0,-0.02487559828533137,-5.222205738990379,-1.125002980235092,55.42168997712522,65.15723445286649,0.17388071941971806,-0.08914713830823562,-0.7963949558086947,-0.7769501453820693,24.281623627731307,0.28999996185302734,0.35072622318194213,0.012500214576721902,-0.5898065871560254,0.6148070163094701,-0.2886531862896513,0.313653615443096,0.4399995803832999,16.98116942122753,-56.9721294576196,0.30115340086637393,10,0.1749997138977042,-0.17500019073486417,-0.7950001955032358,-1.2150001525878915,1.0299997329711905,2,0.07270404129215091,-3.5000119209403238,8.039999961853027,1.0,8.25,1.1428571428571428,8.029999732971191,0.07270404129215091
3109,2003-10-23,7.960000038146973,7.960000038146973,7.75,7.800000190734862,866900.0,0.01530610755402484,1.625002980235081,1.7777730682829576,50.44642847639558,64.22972977560947,0.06897242163488215,-0.15320747135653257,-0.8827411027572563,-0.9082914511117792,24.218012569624243,0.21000003814697266,0.3318312226038431,0.09200010299682582,-0.4207672682048056,0.6047674741984563,-0.164383582603989,0.3483837885976415,0.30939970016479457,39.62266866998353,-30.531191358752487,0.2563836856008153,10,0.05499982833862305,-0.2950000762939453,-0.875,-1.3350000381469727,1.0900001525878906,3,0.03015072487035253,-5.222205738990379,7.8400001525878915,-3.5000119209403238,8.039999961853027,1.0,8.25,0.03015072487035253
3110,2003-10-24,8.140000343322754,8.149999618530272,7.869999885559082,7.9000000953674325,1453700.0,0.022613103556929692,1.1538540541432913,1.5000029802350672,56.46552486028869,63.51524075567251,-0.0697666240721837,-0.2980851321909279,-1.0266245694525065,-1.1018950505013159,24.633326387615394,0.27999973297118963,0.32487202082883826,0.24000039100647008,-0.2556649329255105,0.7356657149384516,-0.007832270959520216,0.4878330529724604,0.11901140022277801,78.00006866455078,8.779113532889298,0.24783266196599066,10,-0.1250004768371582,-0.47500038146972656,-1.0475003719329834,-1.515000343322754,0.6599998474121094,4,0.001228412135844792,1.625002980235081,7.960000038146973,-5.222205738990379,7.8400001525878915,-3.5000119209403238,8.039999961853027,0.001228412135844792
3111,2003-10-27,7.989999771118164,8.25,7.940000057220459,8.159999847412111,955200.0,-0.018427587945697765,-1.2963000900694064,-0.7083329194126268,50.42735007901437,60.24114770855467,0.07564773405885994,-0.10461796430787551,-0.8389264963228182,-0.9676258173875825,25.18948806463468,0.309999942779541,0.31900673273028524,0.058999824523925604,-0.37019267114867205,0.48819232019652237,-0.15559642331237278,0.273596072360224,-0.23999977111816406,47.99995422363281,-17.037372488940377,0.21459624783629838,10,0.02500009536743164,-0.3249998092651367,-0.8974997997283936,-1.364999771118164,0.2200002670288086,0,0.05006265127196774,1.1538540541432913,8.140000343322754,1.625002980235081,7.960000038146973,-5.222205738990379,7.8400001525878915,0.05006265127196774
3112,2003-10-28,8.149999618530272,8.149999618530272,7.960000038146973,8.029999732971191,1416400.0,0.020025012765390482,2.166662693019956,-0.7058813629682641,54.03225496333732,58.69555394929932,-0.10127271163070617,-0.21831720002907318,-0.9540790697758652,-1.1339640605437937,25.77570540976204,0.189999580383299,0.3292750709019252,0.1824996948242168,-0.18317904378916516,0.5481784334375996,-0.00033967448247373966,0.3653390641309082,-0.3899996185302719,79.99992370605433,16.379480098026825,0.18283936930669137,10,-0.13499975204467596,-0.4849996566772443,-1.0574996471405012,-1.5249996185302717,-0.07999992370605291,1,0.05766874711996217,-1.2963000900694064,7.989999771118164,1.1538540541432913,8.140000343322754,1.625002980235081,7.960000038146973,0.05766874711996217
3113,2003-10-29,8.130000114440918,8.149999618530272,8.020000457763674,8.100000381469728,1110700.0,-0.0024539269969880984,2.714328533086369,0.2499980131766016,54.471551807019694,57.28607365760212,-0.0505305227353805,-0.163376783620782,-0.8888624206642461,-1.12399637396725,25.97258908170853,0.129999160766598,0.3082059283832628,0.1350001811981203,-0.18823983583318338,0.45824019822942486,-0.026619827317531985,0.2966201897137726,-0.36020011444091793,76.0000228881836,11.870122219379354,0.16162000851565214,10,-0.11500024795532227,-0.4650001525878906,-1.0250000953674316,-1.505000114440918,0.0,2,0.07626074745777767,2.166662693019956,8.149999618530272,-1.2963000900694064,7.989999771118164,1.1538540541432913,8.140000343322754,0.07626074745777767
3114,2003-10-30,8.890000343322754,8.899999618530273,8.109999656677246,8.159999847412111,5245800.0,0.09348096164622244,1.1066692437098742,24.333566455798184,66.8789908544438,57.39869529944839,-0.784901977786852,-0.8636976845046256,-1.6032309517747745,-1.8836433827578372,26.697321725624164,0.7899999618530273,0.26108571935896574,0.8290004014968879,0.3634321737106241,1.2945686292831518,0.596216287603756,1.0617845153900198,-1.1105963433227535,99.02919633011213,31.192919380140083,0.23278411389313186,10,-0.5650005340576172,-0.9100005626678467,-1.7575002908706665,-2.265000343322754,-0.7700004577636719,3,-0.0022497701902446376,2.714328533086369,8.130000114440918,2.166662693019956,8.149999618530272,-1.2963000900694064,7.989999771118164,-0.0022497701902446376
3115,2003-10-31,8.75,8.970000267028809,8.529999732971191,8.970000267028809,2496800.0,-0.01574806950687102,3.0,-0.30137002407699487,61.18421568599774,56.59200166627208,-0.5945526104457208,-0.6955647271947711,-1.4244101069978594,-1.7484114584008292,26.659582248462023,0.4400005340576172,0.25688455847171987,0.6485000610351559,0.09468923590221223,1.2023108861680996,0.37159464846868495,0.9254054736016277,-0.9257721752587891,78.6407551247253,13.989095005638788,0.2769054125664717,10,-0.3899998664855957,-0.7349998950958252,-1.587499976158142,-2.125,-0.6999998092651385,4,0.03428573608398433,1.1066692437098742,8.890000343322754,2.714328533086369,8.130000114440918,2.166662693019956,8.149999618530272,0.03428573608398433
3116,2003-11-03,8.84000015258789,8.84000015258789,8.609999656677246,8.770000457763674,1866600.0,0.010285731724330338,5.571471389645777,-0.3181800448226304,60.79735087671501,56.68059528670416,-0.6616382980147435,-0.7450028162014792,-1.4711645226226233,-1.844461481880189,26.619803283059273,0.23000049591064453,0.23716294784758318,0.6885002136230476,0.0587373560146478,1.3182630712314474,0.3736187848188468,1.0033816424272475,-0.947025981309424,87.12870445734056,25.835162168429562,0.3148814288042,11,-0.48000001907348633,-0.75,-1.665000081062317,-2.2150001525878906,-0.9300003051757821,0,-0.0045248824844553726,3.0,8.75,1.1066692437098742,8.890000343322754,2.714328533086369,8.130000114440918,-0.0045248824844553726
3117,2003-11-04,9.06999969482422,9.1899995803833,8.789999961853027,8.84000015258789,3492700.0,0.026018047315191195,-1.4242406727740369,3.2857220708447956,69.83049976247048,58.28157415174252,-0.8159760394896143,-0.9363762429314182,-1.6466169706486085,-2.0779575000810677,27.083807560766783,0.39999961853027344,0.24016561930426406,0.8634997606277484,0.11882668111613093,1.6081728401393658,0.49116322087193964,1.235836300383557,-1.1124039578007334,89.74359183360748,23.30666310870737,0.3723365397558086,11,-0.5999999046325701,-0.8650000095367449,-1.9049996137619036,-2.4449996948242205,-1.1899995803833026,1,-0.09481804692540452,5.571471389645777,8.84000015258789,3.0,8.75,1.1066692437098742,8.890000343322754,-0.09481804692540452
3118,2003-11-05,8.869999885559082,9.15999984741211,8.850000381469727,9.050000190734863,2252300.0,-0.02205069636102286,-1.8181857589970782,-0.7826115801170888,61.754385730089425,59.53801384659739,-0.5079189337648096,-0.6997973562679576,-1.3910127795007812,-1.886325097339805,27.367471382370233,0.3099994659423828,0.21324784208219683,0.6174999475479126,-0.17272658123437168,1.407726476330196,0.22238668315677046,1.0126132119390547,-0.8138118410668103,70.37039653427665,6.551015499723192,0.3951132643911418,11,-0.3400001525878906,-0.565000057220459,-1.7049998044967651,-2.244999885559082,-0.6599998474121094,2,-0.09019167993872401,-1.4242406727740369,9.06999969482422,5.571471389645777,8.84000015258789,3.0,8.75,-0.09019167993872401
3119,2003-11-06,8.630000114440918,8.899999618530273,8.600000381469728,8.859999656677246,3058400.0,-0.027057471726566584,-1.0689673316101498,1.2777730682829653,60.273978866316426,59.96117540282268,-0.18202707196418189,-0.42487482043340563,-1.1005971785337056,-1.6432398777185417,27.182574482876742,0.2999992370605451,0.22081672315690248,0.3415001630783081,-0.4486304582584779,1.1316307844150941,-0.053565147590084905,0.7365654737467011,-0.483107147077364,15.151576452908708,-49.006949820425255,0.3950653106683928,11,-0.06500029563903809,-0.2850003242492676,-1.4825000762939453,-2.005000114440918,-0.23999977111816406,3,-0.057937426809917425,-1.8181857589970782,8.869999885559082,-1.4242406727740369,9.06999969482422,5.571471389645777,8.84000015258789,-0.057937426809917425
3120,2003-11-07,9.039999961853027,9.079999923706056,8.600000381469728,8.699999809265138,2630800.0,0.047508672303032906,1.2857116906825843,-1.478264475146361,62.70096541902952,61.324910440602146,-0.5039299175041947,-0.7795442204939818,-1.4543774968514596,-2.0439067113949534,27.722052651584296,0.4799995422363281,0.2700635590778617,0.6910000085830692,-0.13576036272896985,1.5177603798951083,0.27761982292705056,1.1043801942390887,-0.8096584654478942,74.5763013226995,13.507029710978458,0.41338018565601936,11,-0.4650001525878906,-0.630000114440918,-1.8874999284744263,-2.4149999618530273,-0.5399999618530273,4,-0.10176992037346899,-1.0689673316101498,8.630000114440918,-1.8181857589970782,8.869999885559082,-1.4242406727740369,9.06999969482422,-0.10176992037346899
3121,2003-11-10,8.710000038146973,9.06999969482422,8.689999580383299,9.020000457763672,1822200.0,-0.03650441649320657,-1.171420942063142,-0.9117655308597699,60.3715196787623,62.029273186760484,-0.0682328211648695,-0.4207086225599621,-1.075669238332389,-1.7071963096798966,28.06157982634546,0.3800001144409215,0.32459629432528025,0.32900006771087575,-0.5018245416936544,1.159824677115405,-0.08641223699138934,0.7444123724131408,-0.4028858950235854,18.644034920691123,-42.56626003636521,0.4154123047022648,11,-0.10500001907348633,-0.3000001907348633,-1.4000000953674316,-1.9650001525878906,-0.21000003814697266,0,-0.0757749534467883,1.2857116906825843,9.039999961853027,-1.0689673316101498,8.630000114440918,-1.8181857589970782,8.869999885559082,-0.0757749534467883
3122,2003-11-11,8.8100004196167,8.829999923706055,8.659999847412111,8.770000457763674,1558300.0,0.011481100003646105,3.2500566251415184,-0.12903196035180733,65.49521136682243,63.254124248960785,-0.07237788957625213,-0.49737941715816625,-1.129630702710342,-1.7955254598521986,28.06481818910158,0.17000007629394354,0.356209846296359,0.3980004072189338,-0.4489284668750848,1.2449292813129533,-0.025464029828075496,0.8214648442659431,-0.4322554415125186,37.500042574786676,-28.09438249001454,0.42346443704700965,11,-0.16000080108642578,-0.40000057220458984,-1.482500433921814,-2.065000534057617,-0.06000041961669922,1,-0.10215670026537271,-1.171420942063142,8.710000038146973,1.2857116906825843,9.039999961853027,-1.0689673316101498,8.630000114440918,-0.10215670026537271
3123,2003-11-12,9.0600004196167,9.109999656677246,8.829999923706055,8.899999618530273,2241000.0,0.02837684314331468,1.1538501039874702,4.000023841880825,66.8711703104239,63.25325529962525,-0.1973361471765127,-0.6914713422788914,-1.3316718144598543,-2.0250967882259436,29.102291598805763,0.2999992370605469,0.42892913798170085,0.5900003910064697,-0.26810045382548786,1.4481012358384273,0.16094996859049004,1.0190508134224494,-0.6172750733301893,90.19621409457841,20.435972381260342,0.4290504224159788,11,-0.20000076293945312,-0.5900006294250488,-1.6950005292892456,-2.315000534057617,-0.3100004196166992,2,-0.13024285325868712,3.2500566251415184,8.8100004196167,-1.171420942063142,8.710000038146973,1.2857116906825843,9.039999961853027,-0.13024285325868712
3124,2003-11-13,9.010000228881836,9.15999984741211,8.899999618530273,9.109999656677246,2417700.0,-0.005518784593718462,1.6000047683761296,-0.6249932945110357,63.89776124200689,63.554760361404036,-0.14362789142553822,-0.6088948925106905,-1.2423315429747763,-1.9526755474643789,30.076630091390488,0.26000022888183594,0.4849601234502465,0.49950017929077184,-0.38110919087218953,1.3801095494537332,0.059195494209291155,0.9398048643722525,-0.5074929438675824,73.2143282890725,4.310628892553694,0.4403046850814808,11,-0.11500024795532227,-0.5400004386901855,-1.582500100135805,-2.235000133514405,-0.23000049591064453,3,-0.08879025198805635,1.1538501039874702,9.0600004196167,3.2500566251415184,8.8100004196167,-1.171420942063142,8.710000038146973,-0.08879025198805635
3125,2003-11-14,8.920000076293945,9.050000190734863,8.869999885559082,9.039999961853027,1359800.0,-0.009988917902509331,1.5714266251592293,1.2000057220786404,65.14658628050826,64.03800873960328,-0.030147608999348208,-0.4730531083608547,-1.1174169454613612,-1.8445418555989326,30.9582282292898,0.18000030517578125,0.5462988954885617,0.36500000953674316,-0.5032348344434876,1.233234853516973,-0.06911741245337133,0.7991174315268577,-0.36249340765016846,52.000045776367024,-18.740335824340853,0.43411742199011505,11,-0.02500009536743164,-0.4500002861022949,-1.4075002670288086,-2.135000228881836,0.01999950408935547,4,-0.05941700991457777,1.6000047683761296,9.010000228881836,1.1538501039874702,9.0600004196167,3.2500566251415184,8.8100004196167,-0.05941700991457777
3126,2003-11-17,8.649999618530272,8.819999694824219,8.569999694824219,8.770000457763674,1921100.0,-0.03026910935586591,1.272734366194741,1.0000079472935788,57.86163446566651,62.70813481773618,0.2347538286486941,-0.18081991348626048,-0.8178210292788712,-1.5576341352475342,31.39095769190775,0.35000038146972656,0.494604271647308,0.07499957084655584,-0.7820087721461242,0.932007913839235,-0.3535046006497833,0.503503742342895,0.5399999618530291,13.559305595965174,-53.696098883629006,0.4285041714963397,11,0.2150001525878924,-0.17999982833862127,-1.099999785423277,-1.8649997711181623,0.2300004959106463,0,-0.01734099712662862,1.5714266251592293,8.920000076293945,1.6000047683761296,9.010000228881836,1.1538501039874702,9.0600004196167,-0.01734099712662862
3127,2003-11-18,8.470000267028809,8.850000381469727,8.449999809265138,8.649999618530272,1431200.0,-0.020809174501680183,-2.636364424523314,1.4999841055391603,55.08982241100277,61.96762778228211,0.3583803405925057,0.03483155446315678,-0.6051943286589481,-1.3582494608963298,31.671171802277083,0.40000057220458807,0.4706511990890512,-0.12649979591369664,-0.9478280556672729,0.6948284638398787,-0.5371639257904839,0.2841643339630906,0.7075993156433107,2.8169657308567606,-60.716111209127185,0.4106641298767878,11,0.33499956130981445,-4.76837158203125e-07,-0.8575003147125244,-1.6800003051757812,0.4499998092651367,1,0.0035418809947351804,1.272734366194741,8.649999618530272,1.5714266251592293,8.920000076293945,1.6000047683761296,9.010000228881836,0.0035418809947351804
3128,2003-11-19,8.409999847412111,8.579999923706055,8.279999732971191,8.489999771118164,2753100.0,-0.007083874583836969,1.3076917433884752,0.4444456218243801,40.90908269908585,59.815972652589814,0.3869608045887123,0.14727531698044594,-0.5074329869537806,-1.2785367965048815,33.190326586638776,0.3000001907348633,0.43868751840193276,-0.21500020027160538,-0.961994282852709,0.5319938823094983,-0.5884972415621572,0.15849684101894645,0.7384957443237283,14.77273835623436,-42.441557027171754,0.3734970412905516,11,0.30999994277953924,0.05999994277953924,-0.7225000858306911,-1.5650000572204616,0.8800001144409162,2,0.040428080708290626,-2.636364424523314,8.470000267028809,1.272734366194741,8.649999618530272,1.5714266251592293,8.920000076293945,0.040428080708290626
3129,2003-11-20,8.199999809265138,8.369999885559082,8.0,8.310000419616701,2829000.0,-0.02497027847290545,2.2173967127196024,1.3750089407052735,39.85239514773333,57.2772426224458,0.5917831226931938,0.3965065320623822,-0.26778129053917255,-1.0487278354202783,34.45167305549957,0.40999984741211115,0.34769596515243784,-0.4370002269744848,-1.1457457388204109,0.27174528487144123,-0.7913729828974478,-0.0826274710515218,0.8963860309448215,19.0475974223552,-33.99172780578047,0.35437275592296286,11,0.3800001144409162,0.2699999809265119,-0.47499990463256925,-1.3499999046325692,1.3000001907348615,3,0.06707319555220215,1.3076917433884752,8.409999847412111,-2.636364424523314,8.470000267028809,1.272734366194741,8.649999618530272,0.06707319555220215
3130,2003-11-21,8.149999618530272,8.229999542236326,8.090000152587889,8.229999542236326,1534900.0,-0.0060975843777912875,2.4999880790596762,0.7272679983354141,37.078642053535766,54.68914510853174,0.5612854154602562,0.47146659041239225,-0.19261239981114553,-0.9897063495681095,35.071922502459586,0.1399993896484375,0.2958244746685388,-0.48750038146972763,-1.1947823047853046,0.2197815418458502,-0.8411413431275161,-0.13385941981193916,0.8586753544628909,17.647006024974825,-29.796349258484813,0.3536409616577888,11,0.430000305175783,0.32000017166137873,-0.38749957084655584,-1.12499952316284,1.2899999618530291,4,0.07730063115690444,2.2173967127196024,8.199999809265138,1.3076917433884752,8.409999847412111,-2.636364424523314,8.470000267028809,0.07730063115690444
3131,2003-11-24,8.390000343322754,8.529999732971191,8.210000038146973,8.25,1927900.0,0.029447943070672444,-1.9090846038138256,-1.7500059604701619,37.31345089380236,51.55783838930729,0.3029808365578699,0.2771806024455916,-0.40510381554482144,-1.2222323599379568,35.68888691900079,0.38000011444091975,0.2693217687252947,-0.2674996852874756,-0.9180340690622497,0.38303469848729854,-0.5927668771748618,0.05776750659991059,0.5379806318309548,45.882372740634366,3.633163764243875,0.32526719188738695,11,0.18999958038330078,0.07999944686889648,-0.5850003957748413,-1.330000400543213,1.0899991989135742,0,0.06555413761076512,2.4999880790596762,8.149999618530272,2.2173967127196024,8.199999809265138,1.3076917433884752,8.409999847412111,0.06555413761076512
3132,2003-11-25,8.619999885559082,8.649999618530272,8.390000343322754,8.390000343322754,1697200.0,0.02741353192188778,-1.2608677624268003,1.6428498443471093,45.38745556266413,49.170758972889544,0.048271684528288006,0.08874783943308273,-0.6185389233425038,-1.4455792731597725,36.44784741754572,0.25999927520751775,0.2027033354360981,-0.0610001564025886,-0.6667586210687801,0.5447583082636029,-0.3638793887356844,0.24187907593050717,0.23374261158232912,95.38465375733254,54.35067363766069,0.3028792323330957,11,-0.039999961853027344,-0.15000009536743164,-0.7724999189376831,-1.5499999523162842,1.0500001907348615,1,0.03016243994589951,-1.9090846038138256,8.390000343322754,2.4999880790596762,8.149999618530272,2.2173967127196024,8.199999809265138,0.03016243994589951
3133,2003-11-26,8.75,8.789999961853027,8.640000343322754,8.649999618530272,1626900.0,0.015081219972949755,-1.5000158947134183,0.4347851326024657,52.30768892186807,47.88297315954079,-0.14564223183251812,0.00798767009978718,-0.7210958586026095,-1.5663468869676453,37.368985561241786,0.1700000762939453,0.16805305619341127,0.03799996376037562,-0.5097073801785132,0.5857073076992645,-0.2358537082090688,0.31185363572982006,-0.75,94.93671344499774,48.537360516269686,0.2738536719694445,11,-0.22499990463256836,-0.2800002098083496,-0.9025000333786011,-1.6600000858306885,0.9799995422363281,2,0.019428580147879515,-1.2608677624268003,8.619999885559082,-1.9090846038138256,8.390000343322754,2.4999880790596762,8.149999618530272,0.019428580147879515
3134,2003-11-28,8.869999885559082,8.890000343322754,8.75,8.779999732971191,747100.0,0.013714272635323654,1.1538337392529123,0.8999980926586272,46.32034685650967,45.791168779096495,-0.3213868728276701,-0.11972583208583387,-0.8142713681493934,-1.6776001189229373,36.44374727009345,0.1400003433227539,0.10807918853625864,0.1589998722076409,-0.387410554124175,0.7054102985394568,-0.11420534095826795,0.43220508537354974,-0.8541998863220215,97.49994337560098,52.40663904041698,0.2732052131659083,11,-0.4249997138977051,-0.40000009536743164,-1.0299999713897705,-1.7400000095367432,1.1800003051757812,4,0.047350629279909295,-1.5000158947134183,8.75,-1.2608677624268003,8.619999885559082,-1.9090846038138256,8.390000343322754,0.047350629279909295
3135,2003-12-01,9.050000190734863,9.050000190734863,8.8100004196167,8.930000305175781,2024000.0,0.02029315755334249,3.0,1.3333298012122239,57.87036750869563,45.79213911721084,-0.53753493694607,-0.2910192045762905,-0.9641578597086369,-1.8437264925659855,35.46331502325945,0.23999977111816406,0.021530463805694566,0.3240001678466804,-0.24300132609081793,0.8910016617841787,0.040499420877932124,0.6075009148154287,-0.9992321777343758,100.0,49.43110754982099,0.2835007469687489,12,-0.5250000953674316,-0.5200004577636719,-1.2100002765655518,-1.9100003242492676,0.9299993515014648,0,0.04972373478244063,1.1538337392529123,8.869999885559082,-1.5000158947134183,8.75,-1.2608677624268003,8.619999885559082,0.04972373478244063
3136,2003-12-02,8.800000190734863,9.050000190734863,8.800000190734863,9.050000190734863,2335800.0,-0.02762430881006428,1.0,-2.0833353201567206,49.783544958079645,45.202552733552714,-0.29504708789900036,-0.04655652882779471,-0.6863281863322683,-1.5819638084257157,34.4156362042493,0.25,-0.0585303770659813,0.07600016593933034,-0.4895886362514865,0.6415889681301472,-0.2067942351560781,0.3587945670347388,-0.6892782470703125,62.12120336387018,9.49026399903532,0.28279440109540854,12,-0.27500009536743164,-0.2350003719329834,-0.9600002765655518,-1.6600003242492676,1.2899999618530273,1,0.07272720179282088,3.0,9.050000190734863,1.1538337392529123,8.869999885559082,-1.5000158947134183,8.75,0.07272720179282088
3137,2003-12-03,8.210000038146973,8.829999923706055,8.149999618530272,8.8100004196167,5263000.0,-0.06704547043181619,1.1250029802350865,2.4000015258789062,33.962266187982436,44.430684232319,0.28406608358277374,0.501419150361448,-0.07542518391754705,-0.9843107295774889,31.92481830768229,0.680000305175783,-0.15617774542922724,-0.471000003814698,-1.0562540713007795,0.11425406367138358,-0.7636270375577379,-0.1783729700716581,0.8400001525878906,6.666709052165077,-39.51003084120612,0.29262703374304067,12,0.315000057220459,0.36499977111816406,-0.37000012397766113,-1.070000171661377,1.8699998855590838,2,0.15468934204487517,1.0,8.800000190734863,3.0,9.050000190734863,1.1538337392529123,8.869999885559082,0.15468934204487517
3138,2003-12-04,8.069999694824219,8.420000076293945,7.800000190734862,8.130000114440918,4457700.0,-0.0170524168906524,-1.0666682561253733,0.10000063578247338,32.846716090633834,43.65227544819684,0.4143374949496881,0.6096706116547583,0.09846685162137803,-0.8365955082742458,29.501167418288805,0.6199998855590829,-0.21622513529189824,-0.571000337600708,-1.2088555438614463,0.06685486866003032,-0.8899279407310772,-0.25207273447033884,0.9800004959106445,21.599960327148494,-20.28274475197032,0.318927603130369,12,0.35500049591064453,0.4250001907348633,-0.22999978065490723,-0.929999828338623,1.890000343322754,3,0.19826523444553557,1.1250029802350865,8.210000038146973,1.0,8.800000190734863,3.0,9.050000190734863,0.19826523444553557
3139,2003-12-05,8.130000114440918,8.229999542236326,8.020000457763674,8.020000457763674,2034000.0,0.007434996516193282,-2.818177089203565,-1.8333147897957265,35.424365411137174,43.468466932374774,0.38371515139342094,0.5378675693209107,0.07085268979588832,-0.8871764491391305,28.18497174586338,0.2099990844726527,-0.25483692477270026,-0.48599991798400843,-1.1636244721148934,0.19162463614687741,-0.8248121950494518,-0.14718764091856507,0.8700000762939446,26.399993896484425,-13.616227007452267,0.3388122770654429,12,0.2950000762939453,0.36499977111816406,-0.29000020027160645,-0.9900002479553223,1.869999885559082,4,0.19680189486755473,-1.0666682561253733,8.069999694824219,1.1250029802350865,8.210000038146973,1.0,8.800000190734863,0.19680189486755473
3140,2003-12-08,8.119999885559082,8.170000076293945,8.039999961853027,8.079999923706055,1894600.0,-0.001230040435555857,-1.1666706403134413,0.3636371517994215,39.18368649749928,43.676270888341094,0.4347287745309121,0.5011014799046904,0.10250743810366991,-0.8669209110719969,26.444414152467445,0.13000011444091797,-0.23955838941760987,-0.4500001430511471,-1.1313303622751132,0.23133007617281898,-0.7906652526631301,-0.10933503343916406,0.8320003051757805,25.59997558593755,-17.029101451057578,0.3406651096119828,12,0.30500030517578125,0.375,0.03249990940093994,-0.6700000762939453,1.7899999618530273,0,0.23768476999712362,-2.818177089203565,8.130000114440918,-1.0666682561253733,8.069999694824219,1.1250029802350865,8.210000038146973,0.23768476999712362
3141,2003-12-09,8.050000190734862,8.25,8.0,8.170000076293945,1816000.0,-0.008620652193445322,-1.2727245141685488,-3.0000000000000444,41.02564729568359,43.19162552534325,0.504478865510789,0.547174327082038,0.19798565249740285,-0.7866494952787679,24.523895394432486,0.25,-0.2046922301777574,-0.48699984550476216,-1.202838912985099,0.2288392219755755,-0.8449193792449314,-0.1290803117645929,0.8559200000000011,24.271850952702266,-22.426841846796037,0.35791953374016877,12,0.3750000000000018,0.4449996948242205,0.13749992847442805,-0.515000104904173,1.9299993515014666,1,0.23975146655559043,-1.1666706403134413,8.119999885559082,-2.818177089203565,8.130000114440918,-1.0666682561253733,8.069999694824219,0.23975146655559043
3142,2003-12-10,7.9099998474121085,8.090000152587889,7.800000190734862,8.050000190734862,2987400.0,-0.01739134658454866,1.6363600896452688,1.1666706403134166,39.66942995543741,41.787374529073176,0.5958324876345804,0.6495969267305286,0.3607511088448705,-0.6308600597437319,22.83030947770753,0.28999996185302646,-0.15825191373324188,-0.5820001602172864,-1.3376276702330605,0.1736273497984877,-0.9598139152251735,-0.20418640520939935,0.951683543322754,17.741883384067766,-31.632229106866898,0.3778137550078873,12,0.5150003433227548,0.5850000381469735,0.315000295639039,-0.34999966621398837,2.4600000381469735,2,0.27560054958648417,-1.2727245141685488,8.050000190734862,-1.1666706403134413,8.119999885559082,-2.818177089203565,8.130000114440918,0.27560054958648417
3143,2003-12-11,7.880000114440918,8.029999732971191,7.8499999046325675,7.960000038146973,2087400.0,-0.0037926338242605384,-1.5714198132165114,0.5714266251592328,42.857155021346934,41.40257543627733,0.5469636568363434,0.6183652226501604,0.4084786601810535,-0.5903545454215822,20.50428099590041,0.17999982833862394,-0.12953575181093946,-0.5529998779296879,-1.3061575536312944,0.20015779777191955,-0.929578715780492,-0.1764210400788837,0.9392159482939437,17.777768358768352,-33.96876660443286,0.37657883785080365,12,0.5450000762939453,0.5999999046325684,0.457499623298645,-0.21000027656555176,2.8299999237060547,3,0.27918778899931884,1.6363600896452688,7.9099998474121085,-1.2727245141685488,8.050000190734862,-1.1666706403134413,8.119999885559082,0.27918778899931884
3144,2003-12-12,8.210000038146973,8.239999771118164,7.880000114440918,7.880000114440918,1710400.0,0.04187816229866481,-1.1818166054966333,-4.125002980235081,51.19048384942099,40.66036614080237,0.12683535370985233,0.2375369295286589,0.10072906321413555,-0.9052683485789332,17.729204288573612,0.3599996566772461,-0.13752770067286946,-0.1829999446868893,-0.8907347288829648,0.5247348395091862,-0.5368673367849262,0.17086744741114757,0.5684473897078899,91.11111582061592,33.60329004668657,0.35386739209803775,12,0.21500015258789062,0.26999998092651367,0.20749974250793457,-0.5400002002716064,2.439999580383301,4,0.2131546884127642,-1.5714198132165114,7.880000114440918,1.6363600896452688,7.9099998474121085,-1.2727245141685488,8.050000190734862,0.2131546884127642
3145,2003-12-15,8.390000343322754,8.449999809265138,8.199999809265138,8.449999809265138,2424300.0,0.021924519407969134,7.333407508662125,-0.1818166054966386,50.0,40.68441670101574,-0.17503860234057633,0.016648065309638582,-0.06639856953006174,-1.072655127447855,14.936583211083478,0.25,-0.1768002403025246,0.023500347137451527,-0.6394206858827651,0.6864213801576682,-0.3079601693726577,0.35496086364756074,0.34930919504730795,90.76930751466435,30.477689174612863,0.3314605165101085,12,-0.07500028610229492,0.08999967575073242,0.06499946117401123,-0.7200005054473877,2.2899999618530256,0,0.191895064457128,-1.1818166054966333,8.210000038146973,-1.5714198132165114,7.880000114440918,1.6363600896452688,7.9099998474121085,0.191895064457128
3146,2003-12-16,8.5,8.510000228881836,8.310000419616701,8.409999847412111,2716800.0,0.01311080478855886,2.6363399916770383,-1.5000158947133444,47.43590109342377,42.181487246064776,-0.37109289683408875,-0.11084864056850563,-0.15875815249924585,-1.1683155321608858,13.473932429557923,0.19999980926513494,-0.20869133555466135,0.14099998474121023,-0.5117320271609298,0.7937319966433503,-0.1853660212098589,0.46736599069227935,0.20173716446465306,98.5915171345715,40.97343057521826,0.32636600595107,12,-0.3449997901916504,-0.019999980926513672,-0.007500171661376953,-0.8300001621246338,2.1800003051757795,1,0.16588233498965987,7.333407508662125,8.390000343322754,-1.1818166054966333,8.210000038146973,-1.5714198132165114,7.880000114440918,0.16588233498965987
3147,2003-12-17,8.5,8.579999923706055,8.420000076293945,8.5,2181000.0,0.0,1.0,0.0,44.34389394110697,43.4589514516729,-0.3638981273121935,-0.11434861203719393,-0.14494529674446355,-1.1519146492592398,12.504575922944081,0.15999984741210938,-0.29193780353447174,0.139499998092651,-0.5144427915463083,0.7934427877316095,-0.18747139672682778,0.4664713929121298,0.16566768551546218,89.04110662797102,34.650521570594385,0.3269713948194794,12,-0.309999942779541,-0.019999980926513672,0.0074999332427978516,-0.8000001907348633,2.0699996948242205,2,0.174117593204274,2.6363399916770383,8.5,7.333407508662125,8.390000343322754,-1.1818166054966333,8.210000038146973,0.174117593204274
3148,2003-12-18,8.75,8.800000190734863,8.529999732971191,8.579999923706055,2894200.0,0.02941176470588225,1.0,100.0,47.435901093423766,44.793566527482525,-0.566913216475367,-0.35581336272202435,-0.3772978701770171,-1.381658124861838,12.355875904894663,0.3000001907348633,-0.33514213525872805,0.37249999046325755,-0.304144295498908,1.049144276425424,0.034177847482174784,0.7108221334443403,-0.9499998092651376,94.56519710995241,43.74282455067247,0.33832214298108304,12,-0.4499998092651367,-0.26999998092651367,-0.2200002670288086,-1.0150001049041748,1.6499996185302734,3,0.18514284406389514,1.0,8.5,2.6363399916770383,8.5,7.333407508662125,8.390000343322754,0.18514284406389514
3149,2003-12-19,8.75,8.829999923706055,8.630000114440918,8.75,1963400.0,0.0,1.5,0.0,43.055553715906704,45.22377399619445,-0.5249181909141178,-0.3293837119388261,-0.3579970762886564,-1.3565654797075615,13.199751592032321,0.19999980926513672,-0.2828233252408694,0.34499998092651296,-0.3458272101244866,1.0358271719775125,-0.0004136145989868112,0.6904135764520127,-0.9299998092651371,87.30160171842995,40.93598077790396,0.3454135955254998,12,-0.434999942779541,-0.26999998092651367,-0.08500027656555176,-0.945000171661377,0.869999885559082,4,0.22400000435965395,1.0,8.75,1.0,8.5,2.6363399916770383,8.5,0.22400000435965395
3150,2003-12-22,8.779999732971191,8.850000381469727,8.600000381469728,8.789999961853027,1207100.0,0.0034285409109933163,2.8461222453710224,-100.0,49.48452442634539,46.16364923293465,-0.5045056062398139,-0.32650553487226475,-0.36537044406570374,-1.3608836999093779,14.051543870264439,0.24999999999999822,-0.20942699104023887,0.3434997081756599,-0.35577135009478056,1.0427707664461003,-0.006135820959560334,0.6931352373108801,-0.9195995529174805,87.03691602897047,40.90185330531941,0.3496355291352201,12,-0.4549994468688965,-0.3549995422363281,-0.09749984741210938,-0.9099998474121094,0.9800004959106445,0,0.21298404811297944,1.5,8.75,1.0,8.75,1.0,8.5,0.21298404811297944
3151,2003-12-23,8.9399995803833,8.949999809265137,8.770000457763674,8.779999732971191,1723200.0,0.018223217799343328,-1.0000105964756318,-15.999618539004388,74.17216660877253,49.99728663886078,-0.5866780075178042,-0.4671385698043977,-0.5081553011273012,-1.490657817614161,14.177104495781595,0.17999935150146307,-0.14063280921392085,0.4759995937347412,-0.2579701009646538,1.2099692884341353,0.1090147463850446,0.8429844410844378,-1.020223388244629,98.11316341127674,45.04469191837744,0.3669848473496971,12,-0.5399997234344482,-0.5149993896484375,-0.25749969482421875,-0.994999885559082,0.5,1,0.1946309626915974,2.8461222453710224,8.779999732971191,1.5,8.75,1.0,8.75,0.1946309626915974
3152,2003-12-24,8.880000114440918,9.050000190734863,8.859999656677246,8.970000267028809,1122700.0,-0.006711349972995273,-1.9230611226855248,-0.5625014901175405,78.32170583735643,53.93779228508406,-0.41863840507220296,-0.4075574968283213,-0.4351516549045975,-1.3988779450046245,14.089952878780732,0.1900005340576172,-0.0834470817173365,0.4030001163482666,-0.35152585089538313,1.1575260835919154,0.025737132726442624,0.7802630999700906,-0.8778060329321296,67.30770641528811,9.834904413698752,0.3772629836218246,12,-0.41499996185302734,-0.4549999237060547,-0.21250033378601074,-0.8650002479553223,0.6899995803833026,2,0.2027027215695243,-1.0000105964756318,8.9399995803833,2.8461222453710224,8.779999732971191,1.5,8.75,0.2027027215695243
3153,2003-12-26,8.920000076293945,9.0,8.890000343322754,8.90999984741211,368400.0,0.004504500150622537,-3.4000534065766383,-0.11111346585851736,78.01420502390613,56.91820574891574,-0.330338925406668,-0.4576314693565884,-0.4520655348822924,-1.407021279210075,13.650939034935124,0.11999988555908203,-0.021299357558682175,0.4345000743865963,-0.3366228094463555,1.205622958219549,0.048938632470120425,0.8200615163030722,-0.8130253838625485,71.11107343507264,9.306752212672222,0.3855614419164763,12,-0.2950000762939453,-0.49499988555908203,-0.2825002670288086,-0.8900003433227539,0.05000019073486328,4,0.1849775341275346,-1.9230611226855248,8.880000114440918,-1.0000105964756318,8.9399995803833,2.8461222453710224,8.779999732971191,0.1849775341275346
3154,2003-12-29,9.289999961853027,9.399999618530273,8.880000114440918,8.890000343322754,3100100.0,0.04147980744332114,-1.4761876649061538,39.99904634751097,83.0508766806503,60.5905253800991,-0.5934361640755483,-0.8374912897648414,-0.8038752896780608,-1.7425299159195946,13.283852294298024,0.5199995040893555,0.07307073520719065,0.7834999561309814,-0.05190790595689343,1.6189078182188572,0.3657960250870431,1.2012038871749198,-1.0887227195912832,86.25002980235078,19.045454150056585,0.4177039310439378,12,-0.434999942779541,-0.690000057220459,-0.695000171661377,-1.260000228881836,-0.26000022888183416,0,0.11948327892735966,-3.4000534065766383,8.920000076293945,-1.9230611226855248,8.880000114440918,-1.0000105964756318,8.9399995803833,0.11948327892735966
3155,2003-12-30,9.5,9.5,9.300000190734863,9.31999969482422,3129200.0,0.022604955759879752,1.2222163353537066,0.45000119209402795,87.95813217534244,65.09299550031228,-0.7033937941588917,-1.0667423420906506,-0.9873894881329335,-1.9150303574478746,12.604648008881608,0.21000003814697266,0.1740390922083357,0.971000003814698,0.05372948729229776,1.8882705203370982,0.5123647455534979,1.429635262075898,-1.154876072586033,100.0,26.234314916064605,0.4586352582612003,12,-0.5399999618530273,-0.8499999046325684,-0.9750001430511475,-1.4700002670288086,-0.029999732971193183,1,0.012631566900956015,-1.4761876649061538,9.289999961853027,-3.4000534065766383,8.920000076293945,-1.9230611226855248,8.880000114440918,0.012631566900956015
3156,2003-12-31,9.4399995803833,9.5,9.399999618530273,9.470000267028807,2192100.0,-0.006315833643863122,1.2222269317170347,-0.16667019878776781,91.80329492056102,70.36626227580719,-0.5543252941759889,-1.0080179794765023,-0.9081467095535363,-1.819574268575403,11.92960417217879,0.10000038146972656,0.2347906273822229,0.8789996147155765,-0.11916489849555667,1.8771641279267097,0.37991735811000993,1.3780818713211431,-0.9331930028072897,90.62493946406512,9.368923385813986,0.49908225660556665,12,-0.4249997138977051,-0.7899994850158691,-0.9149997234344482,-1.3849997520446777,0.2200002670288086,2,0.03389837528843853,1.2222163353537066,9.5,-1.4761876649061538,9.289999961853027,-3.4000534065766383,8.920000076293945,0.03389837528843853
3157,2004-01-02,9.479999542236328,9.5,9.350000381469727,9.4399995803833,1461800.0,0.004237284282951448,2.749949336607579,-1.3333015449171113,93.47826424979229,75.48208040429257,-0.4924831196004522,-0.9992251677126642,-0.9212728089741304,-1.8235260103888358,13.348402987110026,0.14999961853027344,0.2940696011108237,0.8554996013641354,-0.20808848806720626,1.919087690795478,0.32370555664846457,1.3872936460798062,-0.8341458855209591,96.77411912009684,7.179188105218728,0.5317940447156712,1,-0.42999935150146484,-0.8299994468688965,-0.9549996852874756,-1.369999647140503,0.1400003433227539,4,-0.0042194054625018795,1.2222269317170347,9.4399995803833,1.2222163353537066,9.5,-1.4761876649061538,9.289999961853027,-0.0042194054625018795
3158,2004-01-05,9.670000076293944,9.699999809265137,9.449999809265137,9.510000228881836,2338400.0,0.020042251395804955,1.272734366194741,3.9999999999999556,92.94118241042892,81.02492803701726,-0.6015131511879286,-1.1206689594345676,-1.0751899988951532,-1.979360613761524,14.418844289190682,0.25,0.3643318092190686,0.9655001163482648,-0.16129255249646413,2.0922927851929947,0.40210378192590035,1.5288964507706293,-0.9045659315187269,96.34149461755298,6.651734669836188,0.5633963344223649,1,-0.5199999809265119,-0.9200000762939435,-1.145000219345091,-1.5500001907348615,-0.14999961853027166,0,-0.01034130100111108,2.749949336607579,9.479999542236328,1.2222269317170347,9.4399995803833,1.2222163353537066,9.5,-0.01034130100111108
3159,2004-01-06,9.729999542236328,9.729999542236328,9.600000381469727,9.710000038146973,2173700.0,0.006204701703102833,12.000238424490965,0.12499701976492045,92.40506558325974,85.7938770544522,-0.5675662768095968,-1.1116493163609835,-1.1015335081173134,-2.0057757664548372,15.569154554800848,0.12999916076660156,0.4522264082319598,0.9454996109008782,-0.23544493305461778,2.126444154856374,0.3550273389231293,1.535971882878627,-0.8150348911427248,100.0,10.015249210659263,0.590472271977748,1,-0.4799995422363281,-0.9649996757507324,-1.232499599456787,-1.609999656677246,-0.3299999237060547,1,-0.07810887060256144,1.272734366194741,9.670000076293944,2.749949336607579,9.479999542236328,1.2222269317170347,9.4399995803833,-0.07810887060256144
3160,2004-01-07,10.050000190734863,10.050000190734863,9.6899995803833,9.75,2577600.0,0.03288804353067687,1.4000025431298935,15.000381479185542,93.29609563595427,87.91875805747239,-0.7693808485202478,-1.3487991985481216,-1.389268687118273,-2.2901500341048244,16.99660095854597,0.3600006103515625,0.5293638404977656,1.1690002441406246,-0.09575919729445559,2.433759685575705,0.5366205234230836,1.8013799648581656,-0.9883292592355701,100.0,10.64525466164551,0.6323797207175402,1,-0.5950002670288086,-1.125,-1.5925002098083496,-1.9300003051757812,-0.9300003051757812,2,-0.10149258093587032,12.000238424490965,9.729999542236328,1.272734366194741,9.670000076293944,2.749949336607579,9.479999542236328,-0.10149258093587032
3161,2004-01-08,9.979999542236328,10.109999656677246,9.8100004196167,10.050000190734863,2182700.0,-0.006965238524380246,2.1578936801369277,-0.23333534664449906,89.78492087582138,89.19244861730184,-0.5993725145358546,-1.1876875825191853,-1.282315032076749,-2.1832909983794266,18.783783581052244,0.2999992370605469,0.6242733117145516,1.0024996280670173,-0.28951412079779004,2.2945133769318247,0.35649275363461363,1.648506502499421,-0.7206627588899206,82.89470547120968,-6.231216612967671,0.6460068744324036,1,-0.4849996566772461,-1.0249996185302734,-1.4524996280670166,-1.859999656677246,-0.75,3,-0.0511021341282788,1.4000025431298935,10.050000190734863,12.000238424490965,9.729999542236328,1.272734366194741,9.670000076293944,-0.0511021341282788
3162,2004-01-09,10.09000015258789,10.149999618530273,9.800000190734863,9.9399995803833,2762100.0,0.011022105751210542,1.5925931158716422,-2.142845465320636,88.95346516208016,90.40792196598782,-0.580757386860558,-1.1868442244859967,-1.3584805906943878,-2.2531839733912973,20.169433651775677,0.34999942779541016,0.7111872042619751,1.00350022315979,-0.27709610798656215,2.2840965543061422,0.36320205758661395,1.6437983887329661,-0.6605307945753154,91.42864538700796,2.8672100077608604,0.6402981655731762,1,-0.5750002861022949,-1.1150002479553223,-1.5450001955032349,-1.9700002670288086,-0.8400001525878906,4,-0.04261648153350073,2.1578936801369277,9.979999542236328,1.4000025431298935,10.050000190734863,12.000238424490965,9.729999542236328,-0.04261648153350073
3163,2004-01-12,10.079999923706056,10.199999809265137,10.010000228881836,10.039999961853027,1758200.0,-0.0009911029465414778,-2.8000133515168275,0.2666653951057739,88.43927194468924,91.00663255088105,-0.4346109629639052,-1.0578091984907,-1.3134191657062022,-2.2028867545191915,21.661172866030487,0.18999958038330078,0.7471536145426931,0.8835000038146994,-0.3372895209488629,2.1042895285782617,0.27310524143291914,1.4938947661964797,-0.5064245135899412,80.0000000000003,-8.360548782981922,0.6103947623817809,1,-0.32999992370605646,-1.0799999237060565,-1.5299999713897723,-1.9600000381469744,-0.8500003814697283,0,-0.04563492476474629,1.5925931158716422,10.09000015258789,2.1578936801369277,9.979999542236328,1.4000025431298935,10.050000190734863,-0.04563492476474629
3164,2004-01-13,9.960000038146973,10.130000114440918,9.880000114440918,10.100000381469727,1841600.0,-0.01190475064160157,1.5000023841880648,-3.5000119209401683,82.41756226387412,90.39101367182903,-0.23420617706251434,-0.8432135033296468,-1.1835304346975057,-2.0475090419693682,23.676188818127013,0.25,0.7864767417013638,0.6760001182556152,-0.49700133701461446,1.849001573525845,0.0894993906204995,1.262500845890731,-0.2611397482010531,52.941242468781205,-34.116685560468376,0.586500727635115,1,-0.18499994277954102,-0.9600000381469727,-1.5,-1.8400001525878906,-0.8800001144409162,1,-0.04417666452792113,-2.8000133515168275,10.079999923706056,1.5925931158716422,10.09000015258789,2.1578936801369277,9.979999542236328,-0.04417666452792113
3165,2004-01-14,10.0,10.079999923706056,9.949999809265137,10.0,1630500.0,0.004016060411629274,-1.599992370634608,-0.0,81.17645144877007,89.21025328607448,-0.21883529959463566,-0.7972893518438848,-1.2084595414562873,-2.0545731754887857,25.86485427262593,0.13000011444091975,0.8323704890242336,0.6355000972747806,-0.49953942384560435,1.7705396183951656,0.06798033671458903,1.2030198578349722,-0.20091180619023774,50.0,-34.18645731889839,0.5675197605601923,1,-0.22499990463256836,-1.0,-1.5399999618530273,-1.880000114440918,-1.140000343322754,2,-0.060000038146972634,1.5000023841880648,9.960000038146973,-2.8000133515168275,10.079999923706056,1.5925931158716422,10.09000015258789,-0.060000038146972634
3166,2004-01-15,9.90999984741211,10.020000457763672,9.899999618530273,10.010000228881836,1830800.0,-0.009000015258789018,1.0,-100.0,79.76873705581853,87.68697248674404,-0.06163611467827579,-0.6284608973148487,-1.107025032843989,-1.9305487993501247,27.91417887175603,0.12000083923339844,0.8303875277949153,0.4749999523162849,-0.6079103587151184,1.5579102633476882,-0.06645520319941767,1.0164551078319874,-0.03072933051127258,27.499940395298385,-56.39170720572787,0.541455155515702,1,-0.08500003814697266,-0.9099998474121094,-1.4499998092651367,-1.7850000858306885,-1.3400001525878906,3,-0.07971745449212364,-1.599992370634608,10.0,1.5000023841880648,9.960000038146973,-2.8000133515168275,10.079999923706056,-0.07971745449212364
3167,2004-01-16,9.979999542236328,10.020000457763672,9.90999984741211,9.90999984741211,3432700.0,0.007063541463373291,-2.1428882833787464,-0.6999942779759294,80.11358464066029,86.26168384565864,-0.059510237838741986,-0.613344159025651,-1.171955924518242,-1.9619396855230367,29.878414425554656,0.1100006103515625,0.7993236473208221,0.4709996700286858,-0.542963881953991,1.4849632220113627,-0.03598210596265261,0.9779814460200242,0.2200002670288086,31.249850988245953,-52.01709255363404,0.5069817759913384,1,-0.07999944686889648,-0.9799995422363281,-1.5199995040893555,-1.8549997806549072,-1.0199995040893555,4,-0.07515030404820433,1.0,9.90999984741211,-1.599992370634608,10.0,1.5000023841880648,9.960000038146973,-0.07515030404820433
3168,2004-01-20,10.369999885559082,10.390000343322754,9.970000267028807,9.979999542236328,3123400.0,0.039078192506145415,-1.0487863880069226,5.571457765667575,80.33703229843748,84.92079125845616,-0.3797032742907689,-0.9230822508730618,-1.5458035408161521,-2.3095537198214604,31.643384711917204,0.4200000762939471,0.7794317586518247,0.780000019073487,-0.23748916494545647,1.7974892030924305,0.2712554270640162,1.288744611082958,-0.46000003814697266,96.0783433749584,12.64392693010518,0.5087445920094718,1,-0.3299999237060547,-1.249999761581421,-1.9099998474121094,-2.1700000762939453,-1.4200000762939453,1,-0.10800384743675429,-2.1428882833787464,9.979999542236328,1.0,9.90999984741211,-1.599992370634608,10.0,-0.10800384743675429
3169,2004-01-21,10.710000038146973,10.739999771118164,10.329999923706056,10.449999809265137,2880300.0,0.0327869003220882,1.5625014901175294,0.6666666666666666,81.6753487522113,83.6295971602625,-0.6325954492541488,-1.1686316098636595,-1.8576300069754303,-2.606516553394858,33.63037038483262,0.4099998474121076,0.7642247524526198,1.022000169754028,-0.031747102396058935,2.075747441904115,0.4951265336789845,1.5488738058290714,-0.8000001907348633,96.42860386646745,14.466285597932398,0.5268736360750432,1,-0.440000057220459,-1.4000000953674316,-2.257499933242798,-2.505000352859497,-1.6499996185302734,2,-0.13818865458815743,-1.0487863880069226,10.369999885559082,-2.1428882833787464,9.979999542236328,1.0,9.90999984741211,-0.13818865458815743
3170,2004-01-22,10.649999618530273,10.760000228881836,10.550000190734863,10.729999542236328,1462200.0,-0.0056022800563014785,1.9999727524148172,-0.3076917433884752,81.6753487522113,82.72853359097249,-0.5347716172400379,-1.013305020758752,-1.782789773397397,-2.5033907909138797,35.84322967221682,0.21000003814697266,0.7457810378131491,0.868499755859375,-0.1778427496195647,1.9148422613383147,0.34532850311990515,1.3916710085988448,-0.7067997741699212,87.20924043221376,6.08067569053776,0.5231712527394696,1,-0.36999940872192383,-1.169999599456787,-2.1974995136260986,-2.3449997901916504,-1.6599998474121094,3,-0.14741781700090628,1.5625014901175294,10.710000038146973,-1.0487863880069226,10.369999885559082,-2.1428882833787464,9.979999542236328,-0.14741781700090628
3171,2004-01-23,10.68000030517578,10.770000457763672,10.550000190734863,10.75,1562100.0,0.0028169659831074334,2.9999826605631847,0.8749970197649413,81.57891038388834,81.90913861561785,-0.5085102802561767,-0.9552411435381334,-1.7866575591616485,-2.4920489389986304,37.91097193190861,0.2200002670288086,0.7343255012265022,0.8115004062652567,-0.22957749952523443,1.8525783120557477,0.2909614533700111,1.3320393591605022,-0.6877924377441378,89.53487340536876,9.956357310328968,0.5205389528952453,1,-0.35500001907348455,-1.139999866485594,-2.282500267028807,-2.335000514984129,-1.8200006484985334,4,-0.1704120408701223,1.9999727524148172,10.649999618530273,1.5625014901175294,10.710000038146973,-1.0487863880069226,10.369999885559082,-0.1704120408701223
3172,2004-01-26,10.68000030517578,10.770000457763672,10.350000381469727,10.739999771118164,1430400.0,0.0,5.999952316617659,0.8571389645776603,79.53212036576416,80.91945510684839,-0.4649074666022983,-0.8574366075978848,-1.7632096588828414,-2.452681756652092,39.46616508428647,0.4200000762939453,0.6877006846856517,0.7215003967285138,-0.26979394898790154,1.7127947424449292,0.22585322387030615,1.2171475695867215,-0.6255690305175747,88.7499836087264,10.82541599275136,0.4956471728582079,1,-0.35500001907348455,-1.0850000381469709,-2.3625001907348615,-2.27000045776367,-1.9900007247924805,0,-0.19756559457484335,2.9999826605631847,10.68000030517578,1.9999727524148172,10.649999618530273,1.5625014901175294,10.710000038146973,-0.19756559457484335
3173,2004-01-27,10.56999969482422,10.850000381469727,10.510000228881836,10.65999984741211,2910200.0,-0.010299682322878811,-2.23811080835604,1.5000158947133444,73.86358587221456,79.96901328555289,-0.31077183596399927,-0.6508537053582124,-1.6386154003209175,-2.3045119767361424,41.160160176333214,0.3400001525878906,0.6484854501754693,0.5289998054504412,-0.3685971536380759,1.4265967645389583,0.08020132590618267,0.9777982849946998,-0.45832288551757827,46.153761508271444,-27.781344053787464,0.448798479544259,1,-0.19499969482422053,-0.8799996376037615,-2.234999656677248,-2.159999847412111,-1.7500000000000018,1,-0.15231785271153897,5.999952316617659,10.68000030517578,2.9999826605631847,10.68000030517578,1.9999727524148172,10.649999618530273,-0.15231785271153897
3174,2004-01-28,10.399999618530273,10.649999618530273,10.399999618530273,10.510000228881836,2485400.0,-0.01608326217617495,-3.5454293244555415,1.2222269317170589,60.86952401092046,77.71268801468071,-0.08023134460410297,-0.41469297312315945,-1.454084299939737,-2.101414569458651,41.79837925009336,0.25,0.6058765565183055,0.30349974632263255,-0.5338213430785199,1.140820835723785,-0.11516079837794457,0.7221602910232097,-0.21449045200732186,9.999847412109375,-58.13332180416988,0.41866054470057656,1,-0.024999618530273438,-0.6749992370605469,-2.0099995136260986,-1.989999771118164,-1.6499996185302734,2,-0.1394230636971937,-2.23811080835604,10.56999969482422,5.999952316617659,10.68000030517578,2.9999826605631847,10.68000030517578,-0.1394230636971937
3175,2004-01-29,9.619999885559082,10.5,9.289999961853027,10.43000030517578,6834800.0,-0.07499997707513584,1.5473690128063429,7.36359932029406,42.24139525687312,73.54298337035343,0.7154320777027436,0.39501017747562983,-0.6654161918697632,-1.294592886419652,41.374377080563804,1.2100000381469727,0.544340934146307,-0.482499980926514,-1.3033822435525035,0.3383822816994755,-0.8929411122395088,-0.07205884961351927,1.2300004959106445,21.153835573142825,-43.24856432570995,0.4104411313129947,1,0.4500002861022949,0.10500049591064453,-1.2224998474121094,-1.1500000953674316,-1.059999465942381,3,-0.05821200338921184,-3.5454293244555415,10.399999618530273,-2.23811080835604,10.56999969482422,5.999952316617659,10.68000030517578,-0.05821200338921184
3176,2004-01-30,9.760000228881836,9.890000343322754,9.25,9.800000190734863,3142400.0,0.014553050414575663,4.818177877383641,0.049382643371908175,42.97873186600198,69.41688861761362,0.616777415935875,0.2953557253614676,-0.7862383673020243,-1.4081219285947828,40.960257227855536,0.6400003433227539,0.5027076634230294,-0.3584996700286869,-1.1363585227529907,0.4193591826956169,-0.7474290963908388,0.030429756333465008,1.0588001441955566,31.875006705520935,-27.90630226272013,0.38892942636215205,1,0.28999996185302734,0.05000019073486328,-1.3849999904632568,-1.2900004386901855,-1.3500003814697248,4,-0.07889348767483462,1.5473690128063429,9.619999885559082,-3.5454293244555415,10.399999618530273,-2.23811080835604,10.56999969482422,-0.07889348767483462
3177,2004-02-02,9.4399995803833,9.869999885559082,9.220000267028807,9.699999809265137,4001200.0,-0.032786950921536606,1.1666640175730334,6.500011920940324,37.969930607715746,64.7094328742001,0.9522644443052055,0.6452904014741065,-0.444579769238338,-1.0610066265418912,40.77319572788489,0.6499996185302752,0.4564576828562892,-0.6765003204345703,-1.4614449516751264,0.10844431080598582,-1.0689726360548484,-0.28402800481429225,1.3160487777709964,13.496889442241077,-41.920578323594874,0.3924723156202776,2,0.5950007438659668,0.41500043869018555,-1.0274995565414429,-0.9699997901916504,-1.2799997329711896,0,-0.06144067261521047,4.818177877383641,9.760000228881836,1.5473690128063429,9.619999885559082,-3.5454293244555415,10.399999618530273,-0.06144067261521047
3178,2004-02-03,9.56999969482422,9.600000381469727,9.25,9.25,1461700.0,0.013771199175799165,-1.1875044703526214,-1.2307669735539077,42.696630818791036,60.378464214931185,0.7787435716993354,0.5348356861901404,-0.5490304926297274,-1.1603061208138001,40.137401438750594,0.35000038146972656,0.42071312099100666,-0.5415001869201639,-1.339584238696668,0.2565838648563403,-0.9405422128084151,-0.14245816103191267,1.093885777862548,24.4754955607443,-29.964078060459578,0.39904202588825194,2,0.46500062942504705,0.29500055313110174,-1.1249995231628436,-1.0999999046325701,-1.5499992370605469,1,-0.09195403787910827,1.1666640175730334,9.4399995803833,4.818177877383641,9.760000228881836,1.5473690128063429,9.619999885559082,-0.09195403787910827
3179,2004-02-04,8.970000267028809,9.510000228881836,8.8100004196167,9.5,4721600.0,-0.06269586697269303,1.545452969133908,-1.6562507450587611,34.05574355096677,55.087396970348465,1.2359400257823925,1.1330716998267132,0.07684301819993422,-0.5359767958047392,39.75728747311909,0.7599992752075213,0.361464976615709,-1.1034996509552002,-2.038666975866146,-0.1683323260442542,-1.5710833134106732,-0.6359159884997272,1.6072520933184826,9.467448943142374,-43.65275066873657,0.4675836624554731,2,0.8600001335144043,0.8600001335144043,-0.44500017166137695,-0.5000004768371582,-0.8699998855590803,2,-0.01672247131986715,-1.1875044703526214,9.56999969482422,1.1666640175730334,9.4399995803833,4.818177877383641,9.760000228881836,-0.01672247131986715
3180,2004-02-05,9.029999732971193,9.279999732971193,8.829999923706055,8.949999809265137,4006900.0,0.0066889034733839114,-1.8125014901175516,-0.1509433283250445,36.25000558793249,50.05085199302003,1.0303272816901696,1.0463870876554235,0.04556020407391337,-0.5732858673335084,38.74069811908799,0.4499998092651385,0.26774788163848484,-0.9925001621246317,-2.037828163910545,0.05282783966128157,-1.5151641630175892,-0.46983616123167415,1.4058724721176503,20.37030823109313,-34.503943922499346,0.5226640008929571,2,0.8000006675720197,0.8000006675720197,-0.30249977111816584,-0.45499992370605646,-0.9299993515014648,3,-0.031007723283626665,1.545452969133908,8.970000267028809,-1.1875044703526214,9.56999969482422,1.1666640175730334,9.4399995803833,-0.031007723283626665
3181,2004-02-06,9.470000267028807,9.520000457763672,8.960000038146973,9.079999923706056,2122200.0,0.04872652791461807,1.2857126174817974,4.87500894070509,42.85715812202692,45.97585618816034,0.4477207902136122,0.5968188640450478,-0.3677558827962617,-0.9882860857831339,37.30154589621654,0.5600004196166992,0.1420534597785963,-0.5269996643066417,-1.6011769597525536,0.5471776311392702,-1.0640883120295968,0.010088983416313368,0.8358021952222643,62.264167918739545,4.219762845409413,0.5370886477229558,2,0.3600001335144061,0.3600001335144061,-0.6650002002716047,-0.8450002670288068,-1.0600004196166957,4,-0.09609290620406885,-1.8125014901175516,9.029999732971193,1.545452969133908,8.970000267028809,-1.1875044703526214,9.56999969482422,-0.09609290620406885
3182,2004-02-09,9.65999984741211,9.68000030517578,9.270000457763672,9.470000267028807,2153300.0,0.02006331309670739,2.565208377388885,0.48717798236927623,39.46588040930435,42.153888914503646,0.10931389581319984,0.39310784262389475,-0.5357277358681163,-1.158952242863478,35.55183899433063,0.4099998474121076,0.015017735137471178,-0.3155000686645515,-1.3990123979882618,0.7680122606591588,-0.8572562333264067,0.22625609599730367,0.5261384514282117,97.70109650637283,42.630812826000174,0.5417561646618549,2,0.07000017166137695,0.17000055313110352,-0.8274998664855957,-1.0349998474121094,-0.8599996566772461,0,-0.12939958796530104,1.2857126174817974,9.470000267028807,-1.8125014901175516,9.029999732971193,1.545452969133908,8.970000267028809,-0.12939958796530104
3183,2004-02-10,9.619999885559082,9.729999542236328,9.470000267028807,9.649999618530273,3106000.0,-0.004140782865927561,1.7368405202054105,-0.15789368013692637,32.247563782761176,38.97367111137484,0.00043006670619583076,0.4183266009625797,-0.47790161916819685,-1.0951843814238735,33.56826898944164,0.2599992752075213,-0.12554006559011022,-0.3325000286102302,-1.4261539828660403,0.7611539256455799,-0.8793270057381353,0.21432694851767486,0.4560473829433498,88.04350417595722,36.62657021450032,0.5468269771279047,2,0.03500032424926758,0.21000051498413086,-0.7699997425079346,-0.994999885559082,-0.9499998092651367,1,-0.15176715753797754,2.565208377388885,9.65999984741211,1.2857126174817974,9.470000267028807,-1.8125014901175516,9.029999732971193,-0.15176715753797754
3184,2004-02-11,9.520000457763672,9.609999656677246,9.359999656677246,9.529999732971193,1998900.0,-0.010394951037943634,1.941191650257774,0.3333121403821681,31.832814485543395,37.81716213678265,-0.04193568716539886,0.5098104612929184,-0.36473904875960983,-0.973034620104805,32.23504271543836,0.26000022888183594,-0.268818563631644,-0.41049947738647496,-1.5210891416996635,0.7000901869267135,-0.9657943095430692,0.1447953547701193,0.4547630628279009,76.66675850201014,28.547240606922735,0.5552948321565945,2,-0.1700000762939453,0.309999942779541,-0.570000410079956,-0.7950005531311035,-0.9200000762939435,2,-0.15756301763375768,1.7368405202054105,9.619999885559082,2.565208377388885,9.65999984741211,1.2857126174817974,9.470000267028807,-0.15756301763375768
3185,2004-02-12,9.399999618530273,9.550000190734863,9.25,9.25,1589400.0,-0.012605129565465112,-3.00001271568989,-15.00104911778465,29.999994039536986,36.375080156064314,0.04869732191908582,0.6140380746447498,-0.23850092729959727,-0.8310370291430882,30.927032675801204,0.3000001907348633,-0.408757488105147,-0.5005002975463864,-1.635335779785576,0.6343351846928034,-1.0679180386659812,0.0669174435732085,0.48158285398331024,57.14283944944471,13.67293345156439,0.5674177411195949,2,-0.05999946594238281,0.43000078201293945,-0.3924996852874756,-0.6599998474121094,-1.109999656677246,3,-0.13829779678903908,1.941191650257774,9.520000457763672,1.7368405202054105,9.619999885559082,2.565208377388885,9.65999984741211,-0.13829779678903908
3186,2004-02-13,9.119999885559082,9.4399995803833,9.100000381469727,9.31999969482422,1713400.0,-0.029787206844054115,-1.8333406183813683,-1.3333354526149934,27.586204061610673,35.22133276205264,0.2552031960880168,0.8767709018316445,0.052670546060381795,-0.5304454138632124,29.93572142183044,0.3399991989135742,-0.5244915236229808,-0.7410000324249264,-1.9282285625265168,0.44622849767666395,-1.3346142974757225,-0.14738576737413034,0.6758560227227512,3.174528687469914,-33.139793840734185,0.5936142650507954,2,0.15000009536743164,0.7100005149841309,0.07000017166137695,-0.2199997901916504,-0.930000305175783,4,-0.11184205229042332,-3.00001271568989,9.399999618530273,1.941191650257774,9.520000457763672,1.7368405202054105,9.619999885559082,-0.11184205229042332
3187,2004-02-17,9.229999542236328,9.350000381469727,9.15999984741211,9.1899995803833,1219600.0,0.01206136601508323,-2.800032425112296,-0.19999999999999823,30.747121711878506,33.893609527951256,0.12547769590534052,0.7459472916603662,-0.02562844915354745,-0.6193238354081032,28.890838475899873,0.23000049591064453,-0.5422731427825127,-0.5935003757476807,-1.8118733703498737,0.6248726188545124,-1.2026868730487763,0.015686121553414978,0.48698792695229365,20.63481491124762,-13.838594560592579,0.6091864973010962,2,0.04000043869018555,0.6000008583068848,-0.004999637603759766,-0.27499961853027344,-1.0099992752075195,1,-0.08884070807066802,-1.8333406183813683,9.119999885559082,-3.00001271568989,9.399999618530273,1.941191650257774,9.520000457763672,-0.08884070807066802
3188,2004-02-18,9.25,9.380000114440918,9.199999809265137,9.300000190734863,1659400.0,0.0021668969399348814,-1.3999949137563816,-1.2500059604701619,32.73273806489455,33.74660891838767,0.0618118931833429,0.6722011506367132,-0.008528919398209212,-0.610846783051084,26.955533973318214,0.18000030517578125,-0.5752633526149751,-0.5174999237060547,-1.7330635171037407,0.6980636696916314,-1.1252817204048977,0.09028187299278834,0.39442850522286754,29.411731706724158,-7.820444216291829,0.6077817966988431,2,0.029999732971191406,0.5800004005432129,-0.005000114440917969,-0.27500009536743164,-0.9700002670288086,2,-0.04864862802866343,-2.800032425112296,9.229999542236328,-1.8333406183813683,9.119999885559082,-3.00001271568989,9.399999618530273,-0.04864862802866343
3189,2004-02-19,9.229999542236328,9.3100004196167,9.1899995803833,9.239999771118164,3904000.0,-0.002162211650126644,-1.6666807951511042,0.20000381468271378,42.412446597034865,34.43132458606571,0.13697628575805076,0.6067468528591249,0.04716975139837132,-0.5636330533670773,24.342894026479335,0.12000083923339844,-0.5679858095051706,-0.463500356674194,-1.6160404033843037,0.6890396900359157,-1.039770380029248,0.11276966668085997,0.34767471613804624,28.88871463721154,-9.948589168089395,0.5762700233550546,2,0.11500024795532227,0.6000008583068848,0.14500045776367188,-0.22999954223632812,-0.9799995422363281,3,-0.06067166779151334,-1.3999949137563816,9.25,-2.800032425112296,9.229999542236328,-1.8333406183813683,9.119999885559082,-0.06067166779151334
3190,2004-02-20,9.079999923706056,9.289999961853027,8.989999771118164,9.270000457763672,4116300.0,-0.016251313756179053,1.6087025027781003,18.99961853900421,36.82169912239785,33.760718030551374,0.3294606076675457,0.6673085200252427,0.23218298069932608,-0.39260462939938456,21.742224456924447,0.3000001907348633,-0.5914411975962572,-0.5349999904632554,-1.6254273533657457,0.5554273724392349,-1.0802136719144997,0.010213690987988855,0.43626042756770467,20.000042385543534,-18.903417202799364,0.5452136814512448,2,0.27999973297118963,0.7500004768371564,0.30750012397765936,-0.07999992370605646,-0.7399997711181676,4,-0.05286338615302688,-1.6666807951511042,9.229999542236328,-1.3999949137563816,9.25,-2.800032425112296,9.229999542236328,-0.05286338615302688
3191,2004-02-23,8.859999656677246,9.100000381469727,8.819999694824219,9.100000381469727,2182800.0,-0.02422910450191018,1.3333320087896718,1.2631581589118224,38.30645099266749,33.63189253981394,0.5071666449932515,0.7841727648395604,0.48761898561856043,-0.1505656280060652,19.127640097797784,0.2800006866455078,-0.535473122692153,-0.664000225067138,-1.6815391185002397,0.3535386683659638,-1.1727696717836888,-0.15523077835058707,0.5997599000639493,7.142844978653039,-33.52961951501634,0.5087694467165508,2,0.41499996185302734,0.9700007438659668,0.5275003910064697,0.1400003433227539,-0.34999942779541016,0,-0.06433405382749025,1.6087025027781003,9.079999923706056,-1.6666807951511042,9.229999542236328,-1.3999949137563816,9.25,-0.06433405382749025
3192,2004-02-24,8.569999694824219,8.699999809265138,8.420000076293945,8.5,2932100.0,-0.03273137393797432,-1.4347851326024734,-0.29166451428321655,31.06060168193507,33.500007861944376,0.6998911264701544,0.9570607270504041,0.8149287886420336,0.15921211368314125,17.692841324974346,0.4399995803833008,-0.49757181634424086,-0.8485001564025882,-1.7965457801347213,0.09954546732954483,-1.3225229682686557,-0.3744773445365208,0.8377791309470162,15.624959642690037,-25.976991771368013,0.474022811866067,2,0.44500017166137695,1.0650005340576172,0.8425002098083496,0.43000030517578125,-0.039999961853027344,1,-0.04434073838653896,1.3333320087896718,8.859999656677246,1.6087025027781003,9.079999923706056,-1.6666807951511042,9.229999542236328,-0.04434073838653896
3193,2004-02-25,8.960000038146973,8.989999771118164,8.510000228881836,8.569999694824219,1619600.0,0.04550762627894733,1.1333322030521829,5.571457765667575,49.79423399946625,35.49572114126914,0.2306831041059052,0.46405096501780285,0.468506501679391,-0.2110965702648926,15.657487632174561,0.4799995422363281,-0.5063604824756496,-0.3779998302459724,-1.175881254134202,0.4198815936422573,-0.7769405421900863,0.020940881698141567,0.34900091267653366,60.674129611790406,14.387440375401454,0.39894071194411446,2,0.02500009536743164,0.6750001907348633,0.49000000953674316,0.039999961853027344,-0.4800004959106463,2,-0.08258925981781629,-1.4347851326024734,8.569999694824219,1.3333320087896718,8.859999656677246,1.6087025027781003,9.079999923706056,-0.08258925981781629
3194,2004-02-26,8.949999809265137,9.029999732971193,8.729999542236326,8.760000228881836,2189800.0,-0.001116096968667435,-1.3999923706345667,0.48717798236926724,48.31933008817071,37.53120292445066,0.1691094706044094,0.37929782486332897,0.5122285570051961,-0.18110325170814434,14.007172803120541,0.30000019073486683,-0.5204257801791847,-0.3155000686645515,-0.9548246704339256,0.3238245331048226,-0.6351623695492385,0.004162232220135564,0.27010105410541385,60.91951755035018,10.88553441037758,0.3196623008846868,2,-0.019999980926513672,0.6850004196166992,0.6300002336502075,0.14500045776367188,-0.2799997329711914,3,-0.07486034531535457,1.1333322030521829,8.960000038146973,-1.4347851326024734,8.569999694824219,1.3333320087896718,8.859999656677246,-0.07486034531535457
3195,2004-02-27,9.0600004196167,9.18000030517578,8.0,8.0,3933700.0,0.012290571250927806,-1.2264147887837116,5.5789618981172415,40.00000930413452,38.910514618064425,0.006490622008445968,0.2373620340854412,0.432120425175178,-0.2761759936067314,15.275818293811083,1.1800003051757795,-0.508780104837756,-0.17749948501586843,-0.800290410041157,0.4452914400094201,-0.4888949475285127,0.13389597749677584,-0.6400003433227539,89.83052080302602,39.635713398419064,0.3113954625126446,2,-0.37000036239624023,0.36499977111816406,0.7299995422363281,0.20999956130981445,-0.3600006103515607,4,-0.0894040156844681,-1.3999923706345667,8.949999809265137,1.1333322030521829,8.960000038146973,-1.4347851326024734,8.569999694824219,-0.0894040156844681
3196,2004-03-01,8.989999771118164,9.170000076293944,8.9399995803833,9.0600004196167,2523500.0,-0.007726340536030163,-1.7058717932895184,-0.06603832149787987,32.64250496848926,39.12111275768784,0.06270565808838313,0.26005138219366764,0.5282702964428552,-0.18990626299293822,16.51905670859508,0.23000049591064275,-0.4914308427945091,-0.2090001106262207,-0.7895588685930619,0.3715586473406205,-0.4992794896096413,0.0812792683571999,-0.9899997711181641,83.89826398991381,38.07219270176775,0.29027937898342054,3,-0.2999997138977051,0.4350004196166992,0.8900003433227539,0.29000043869018555,-0.18999958038330078,0,-0.07230251780634134,-1.2264147887837116,9.0600004196167,-1.3999923706345667,8.949999809265137,1.1333322030521829,8.960000038146973,-0.07230251780634134
3197,2004-03-02,8.859999656677246,9.0,8.760000228881836,8.960000038146973,1929300.0,-0.014460524777605066,1.666659602424448,1.4285636435470905,31.188135172317416,38.949490214068156,0.15053188134402085,0.3629816903448013,0.6834481612923344,-0.04630356737288466,17.851789974468712,0.23999977111816406,-0.4608855032644623,-0.31000022888183665,-0.8977704205784391,0.27776996281476585,-0.6038853247301379,-0.0161151330335354,-0.8599996566772461,72.88130798823275,31.05723507660744,0.2938850958483011,3,-0.20499944686889648,0.5650005340576172,1.0725007057189941,0.4250006675720215,-0.05999946594238281,1,-0.0395033229523476,-1.7058717932895184,8.989999771118164,-1.2264147887837116,9.0600004196167,-1.3999923706345667,8.949999809265137,-0.0395033229523476
3198,2004-03-03,8.689999580383299,8.880000114440918,8.640000343322754,8.800000190734863,1524600.0,-0.019187368271039174,-1.2857220708446866,1.1000019073413747,30.143548311291596,37.586279293430024,0.26009377714998116,0.48873158416378537,0.8691102026524025,0.13676798671048118,19.317382587122477,0.23999977111816406,-0.3963173934700741,-0.4360002994537364,-1.029416985781733,0.15741638687426018,-0.7327086426177356,-0.13929195628973723,-0.666399574279783,58.474525587560144,20.187941329150902,0.29670834316399836,3,-0.04499959945678533,0.7350006103515643,1.2700006961822528,0.5950007438659686,-0.09999942779541016,2,-0.01841195110909899,1.666659602424448,8.859999656677246,-1.7058717932895184,8.989999771118164,-1.2264147887837116,9.0600004196167,-0.01841195110909899
3199,2004-03-04,8.819999694824219,8.850000381469727,8.649999618530272,8.770000457763674,1022200.0,0.014959737712114451,2.636357331113918,-0.45453599667080463,36.19049305816683,37.51614528629324,0.07355403821596695,0.36566547172876085,0.7566055817570216,0.021366683946528298,19.850386054186576,0.2000007629394549,-0.3499683064939365,-0.29850015640258754,-0.9038893226867906,0.3068890098816155,-0.6011947395446882,0.004194426739513091,-0.7732716827392583,69.49148158924136,32.20251495996374,0.3026945831421015,3,-0.22999954223632812,0.505000114440918,1.2125003337860107,0.5050005912780762,-0.31999969482421875,3,-0.038548771468485676,-1.2857220708446866,8.689999580383299,1.666659602424448,8.859999656677246,-1.7058717932895184,8.989999771118164,-0.038548771468485676
3200,2004-03-05,8.75,8.819999694824219,8.670000076293945,8.670000076293945,1314900.0,-0.007936473610684613,-2.749994039529838,1.600022888532902,40.21165489544666,37.72783460882425,0.10261115641715612,0.4359648852449425,0.8426809577095362,0.1069837263362885,20.412193690916553,0.14999961853027344,-0.31929695479253084,-0.3544998645782478,-0.9810856136573012,0.2720858845008056,-0.6677927391177736,-0.04120699003872197,-0.6806065420532228,20.754662660033,-19.988277493248354,0.3132928745395263,3,-0.15999984741210938,0.5,1.3000001907348633,0.5750002861022949,-0.38000011444091797,4,-0.009142848423549066,2.636357331113918,8.819999694824219,-1.2857220708446866,8.689999580383299,1.666659602424448,8.859999656677246,-0.009142848423549066
3201,2004-03-08,8.560000419616701,8.75,8.529999732971191,8.649999618530272,1530700.0,-0.021714237758091337,-1.9333257039679057,-1.1249910592947128,32.99496489562608,37.94276385478992,0.2744410381071791,0.5842487569389654,1.0417217907608443,0.3078222543523932,21.834357072711864,0.2200002670288086,-0.3413590220395335,-0.49899945259094025,-1.145671938599918,0.1476730334180374,-0.8223356955954291,-0.17566320958645143,-0.468394824725344,6.383121191646196,-35.37892176973544,0.3233362430044886,3,0.02999973297118963,0.38499975204467596,1.3374998569488508,0.7649998664855939,-0.1700000762939471,0,0.01635506808242737,-2.749994039529838,8.75,2.636357331113918,8.819999694824219,-1.2857220708446866,8.689999580383299,0.01635506808242737
3202,2004-03-09,8.409999847412111,8.510000228881836,8.329999923706055,8.420000076293945,1534000.0,-0.01752343047330207,-1.117649698751248,0.11111464326963316,30.000018165205347,35.74340653987205,0.44629112721180597,0.6701603679862718,1.2011412649722573,0.465983511297809,23.900426111543116,0.2300004959106463,-0.34117118187735684,-0.5865000247955301,-1.2302154337594668,0.05721538416840666,-0.9083577292774994,-0.26464232031356083,-0.29662635831506634,14.545435629607217,-27.590014506280646,0.3218577044819688,3,0.18000030517577947,0.5250000953674299,1.52000045776367,0.9150004386901838,-0.3099994659423828,1,0.046373406706156084,-1.9333257039679057,8.560000419616701,-2.749994039529838,8.75,2.636357331113918,8.819999694824219,0.046373406706156084
3203,2004-03-10,8.159999847412111,8.600000381469728,8.119999885559082,8.510000228881836,2329700.0,-0.029726516591665475,-1.232558861624181,34.999237078014815,27.038651202692947,33.37888666370785,0.637966115584705,0.8486851243903786,1.4565598268781077,0.7274037720246085,26.319542710797645,0.4800004959106463,-0.3389512927506644,-0.7635000228881825,-1.4398143808169372,-0.08718566495942781,-1.101657201852559,-0.42534284392380606,1.0200004577636683,5.479443106833903,-36.74818988546307,0.3381571789643772,3,0.4300003051757795,0.7049999237060529,1.7850003242492658,1.1650004386901838,-0.11999988555908381,2,0.07843141608951432,-1.117649698751248,8.409999847412111,-1.9333257039679057,8.560000419616701,-2.749994039529838,8.75,0.07843141608951432
3204,2004-03-11,8.020000457763674,8.300000190734862,7.6500000953674325,7.699999809265138,5182900.0,-0.017156788267935763,-2.0952379871117492,-0.9142865706453988,27.155199700086115,31.95168559659136,0.7064641622304766,0.9175918049770697,1.5885346651841754,0.8733351334727857,28.771153988387244,0.650000095367429,-0.2925505108812647,-0.828499412536619,-1.5569662255115109,-0.10003259956172705,-1.1927328190240658,-0.4642660060491721,1.1387998390197716,31.623973424266715,-12.86112807352142,0.36423340648744623,3,0.3899996280670148,0.6699993610382062,1.9299998283386213,1.3049998283386213,-0.13000059127807706,3,0.07107227709350483,-1.232558861624181,8.159999847412111,-1.117649698751248,8.409999847412111,-1.9333257039679057,8.560000419616701,0.07107227709350483
3205,2004-03-12,8.100000381469728,8.119999885559082,7.9000000953674325,7.949999809265138,1857600.0,0.009975052261825157,1.3157923796234823,0.46875083818862,32.56883402882987,31.943499936629205,0.5319027700865426,0.7749369950876428,1.494504382712826,0.8025070162704129,31.076570283173638,0.2199997901916495,-0.3363149205691034,-0.6834995269775366,-1.4363541820340764,0.06935512807900324,-1.0599268545058074,-0.3070721994492658,0.9984479072570771,40.90912046511579,-7.9566805100424105,0.3764273275282703,3,0.22499966621398748,0.5899994373321515,1.7300000190734846,1.2249999046325666,-0.33000040054321467,4,0.04938266662867652,-2.0952379871117492,8.020000457763674,-1.232558861624181,8.159999847412111,-1.117649698751248,8.409999847412111,0.04938266662867652
3206,2004-03-15,8.100000381469728,8.119999885559082,7.869999885559082,8.119999885559082,2758400.0,0.0,24.000619903676505,-0.13332951865060694,37.56616426398096,32.65216983570293,0.43849198006715007,0.732140329263002,1.4821190371368527,0.8082591597825939,33.151721862105035,0.25,-0.379870369607719,-0.6324995517730692,-1.426446725497195,0.16144762195105766,-1.029473138635133,-0.2355259649110053,0.9405099795227017,47.36843690316951,-5.46655878663762,0.39697358686206335,3,0.16499972343444647,0.5899994373321515,1.7300000190734846,1.2249999046325666,-0.41000032424926935,0,0.033333270539965376,1.3157923796234823,8.100000381469728,-2.0952379871117492,8.020000457763674,-1.232558861624181,8.159999847412111,0.033333270539965376
3207,2004-03-16,8.409999847412111,8.409999847412111,8.090000152587889,8.100000381469728,2922500.0,0.03827153720283327,1.0645177168382487,-15.500357636737823,34.80662808765166,33.17028981085405,0.0647571076713529,0.3768816334840803,1.1617915718871767,0.5092259678616138,34.92937499158212,0.3199996948242223,-0.4086415754915702,-0.28150010108947576,-1.0516064524725959,0.48860625029364435,-0.6665532767810358,0.1035530746020843,0.5748901029553188,79.99994980663007,26.993433724356947,0.38505317569156006,3,-0.15999960899353205,0.27999997138976873,1.4200005531311017,0.9150004386901838,-0.480000019073489,1,-0.0023780623605493822,24.000619903676505,8.100000381469728,1.3157923796234823,8.100000381469728,-2.0952379871117492,8.020000457763674,-0.0023780623605493822
3208,2004-03-17,8.800000190734863,8.930000305175781,8.510000228881836,8.510000228881836,2582700.0,0.046373406706156084,-1.8965526313193264,0.9354853595358367,46.57535201024917,34.324163027752085,-0.3441944472217955,-0.05118438000521053,0.7596569041223304,0.1357644900096222,36.304725902220284,0.5200004577636701,-0.41031807826285416,0.1310002326965325,-0.5954588099011815,0.8574592752942465,-0.2322292886023245,0.4942297539953895,0.1314941654325672,89.84374272404358,36.27511241566421,0.36322952129885716,3,-0.5099999904632568,-0.1100003719329834,0.9800000190734863,0.5250000953674316,-0.9300003051757812,2,-0.07954543114693724,1.0645177168382487,8.409999847412111,24.000619903676505,8.100000381469728,1.3157923796234823,8.100000381469728,-0.07954543114693724
3209,2004-03-18,8.670000076293945,8.760000228881836,8.520000457763674,8.699999809265138,1508900.0,-0.014772739957186531,2.1999847412691214,-0.10344736868067975,41.1764629730559,34.43136392526422,-0.26564477129203823,0.03658669813534843,0.8738276399005471,0.27979937540716726,37.72734683774402,0.27999973297118963,-0.40194284373264466,0.029000091552735086,-0.6478935119020193,0.7058936950074886,-0.3094467101746421,0.36744689328011226,0.26000022888183594,75.4716862304778,25.3956690481714,0.3384468017273769,3,-0.37999987602233887,-0.040000200271606445,1.072500228881836,0.6550002098083496,-0.9099998474121094,3,-0.07266437242180701,-1.8965526313193264,8.800000190734863,1.0645177168382487,8.409999847412111,24.000619903676505,8.100000381469728,-0.07266437242180701
3210,2004-03-19,8.600000381469728,8.710000038146973,8.460000038146973,8.529999732971191,1535500.0,-0.008073782492299397,-1.3809519484471007,-2.333375719235703,41.17648074181224,35.34042124150713,-0.24491562365121844,0.0724993084855754,0.916542030337137,0.3606951885013796,38.741020201406066,0.25,-0.3791883834760714,-0.016999626159666548,-0.6616241284325568,0.6276248761132237,-0.3393118772961117,0.3053126249767786,0.3299999237060529,68.86794404992949,22.11720689339633,0.32231225113644507,3,-0.3100001811981219,-2.3841858087791934e-07,0.9900000095367414,0.7249999046325666,-0.9000005722045907,4,-0.08255819575473011,2.1999847412691214,8.670000076293945,-1.8965526313193264,8.800000190734863,1.0645177168382487,8.409999847412111,-0.08255819575473011
3211,2004-03-22,8.289999961853027,8.399999618530272,8.199999809265138,8.310000419616701,1380300.0,-0.036046558821631436,1.000009536797734,-0.28571817822647283,38.07531714666957,36.23767668389204,0.02543196409955506,0.3558519835160716,1.1973490251198378,0.6822947900606735,39.56450856530952,0.40000057220458984,-0.3909904061480667,-0.29850006103515625,-0.9482698624289085,0.35126974035859604,-0.6233849617320324,0.026384839661719894,0.5888003349304203,23.80949677794395,-18.824760177926507,0.324884900696876,3,2.384185791015625e-07,0.25499987602233887,1.2950003147125244,1.0350003242492676,0.28999996185302734,0,-0.06272617410365833,-1.3809519484471007,8.600000381469728,2.1999847412691214,8.670000076293945,-1.8965526313193264,8.800000190734863,-0.06272617410365833
3212,2004-03-23,8.189999580383299,8.319999694824219,8.0,8.279999732971191,2189300.0,-0.012062772247272258,2.764700602497504,4.499904634750786,39.22413651356355,37.591619496211,0.10163106388955256,0.44894149671570993,1.2628458724093452,0.7908758719599849,39.72743045124445,0.31999969482421875,-0.4167180711376677,-0.3795004367828394,-1.0533259821430452,0.2943251085773655,-0.7164132094629423,-0.04258766410273651,0.6396487083435076,20.43005570276526,-19.366051415386316,0.3369127726801026,3,0.10000061988830744,0.3250005245208758,1.3600006103515643,1.135000705718996,0.33000087738037465,1,-0.061050005956097886,1.000009536797734,8.289999961853027,-1.3809519484471007,8.600000381469728,2.1999847412691214,8.670000076293945,-0.061050005956097886
3213,2004-03-24,8.220000267028809,8.329999923706055,8.029999732971191,8.149999618530272,2109400.0,0.0036630876901835308,1.0689671048088212,-0.7777836646462978,36.48650099942478,38.628430751693074,0.09055982071343038,0.3801498363117979,1.1983012606424133,0.7700367862950159,40.93625731002728,0.3000001907348633,-0.41179045131188197,-0.3124997615814209,-0.9772472700230814,0.35224774686023874,-0.6448735158022512,0.019873992639409366,0.5624620939636227,28.94739483861577,-6.799465447607744,0.33237375422082993,3,0.17999982833862305,0.2949998378753662,1.3299999237060547,1.1050000190734863,0.4499998092651367,2,-0.035279857575358675,2.764700602497504,8.189999580383299,1.000009536797734,8.289999961853027,-1.3809519484471007,8.600000381469728,-0.035279857575358675
3214,2004-03-25,8.279999732971191,8.390000343322754,8.170000076293945,8.279999732971191,1762700.0,0.007299204865363063,-1.0000086697935722,0.0,39.366509979273765,39.38372807952017,0.07970120272032233,0.2818316607667164,1.107611394552979,0.7075057889996295,42.27311171974325,0.2200002670288086,-0.38434459331728377,-0.2190002918243401,-0.8623434129692562,0.4243428293205769,-0.5406718523967982,0.10267126874811794,0.45716413739624073,39.436579989764795,1.719227848028126,0.3216715605724584,3,0.12000036239624023,0.20000052452087402,1.2750003337860107,1.0450005531311035,0.7200002670288086,3,-0.04951689138098381,1.0689671048088212,8.220000267028809,2.764700602497504,8.189999580383299,1.000009536797734,8.289999961853027,-0.04951689138098381
3215,2004-03-26,8.25,8.380000114440918,8.210000038146973,8.25,1821700.0,-0.003623156272787309,-3.250005960470162,0.0,42.439014859174854,39.92515592343061,0.14887140748705718,0.2614409925850669,1.1046498426774214,0.7370092493308302,42.363547388993645,0.1700000762939453,-0.3228441998864966,-0.2085000038146969,-0.8032938734802979,0.3862938658509032,-0.5058969386474974,0.08889693101810359,0.44367731936743127,62.500059604701896,19.959120868324938,0.2973969348328001,3,0.21500015258789062,0.2200000286102295,1.3375000953674316,1.075000286102295,0.8000001907348633,4,-0.059393911650686526,-1.0000086697935722,8.279999732971191,1.0689671048088212,8.220000267028809,2.764700602497504,8.189999580383299,-0.059393911650686526
3216,2004-03-29,8.340000152587889,8.399999618530272,8.210000038146973,8.300000190734862,1727900.0,0.010909109404592554,1.3750111759481451,100.0,48.241213495595275,41.41788763542434,0.10783544876923123,0.12674601990557655,0.9849560424066279,0.6455940865204006,42.432369220920386,0.189999580383299,-0.24498218714950504,-0.0859998703002951,-0.6271252156401452,0.455125475039555,-0.35656254297022016,0.18456280236962996,0.3119300778195431,85.00011920940317,37.3102777529541,0.2705626726699251,3,0.12500000000000178,0.0750000476837176,1.2549998760223406,0.9850001335144061,0.5500001907348651,0,-0.07673864887450399,-3.250005960470162,8.25,-1.0000086697935722,8.279999732971191,1.0689671048088212,8.220000267028809,-0.07673864887450399
3217,2004-03-30,8.510000228881836,8.550000190734862,8.180000305175781,8.239999771118164,1854000.0,0.020383701820580358,1.114282755952295,6.750017881410486,59.16231438300757,42.81643901017528,-0.051951031948290094,-0.07464674987858189,0.7843688708396126,0.47148073979403193,42.035982158168004,0.36999988555908025,-0.18255597578722949,0.1015001773834232,-0.4018474391346718,0.6048477939015182,-0.1501736308756243,0.3531739856424707,0.10185279612399611,92.30770641528844,37.655977749280176,0.25167380825904767,3,-0.13000011444091797,-0.09500002861022949,1.0424997806549072,0.815000057220459,0.1700000762939453,1,0.008225580839193114,1.3750111759481451,8.340000152587889,-3.250005960470162,8.25,-1.0000086697935722,8.279999732971191,0.008225580839193114
3218,2004-03-31,8.529999732971191,8.619999885559082,8.359999656677246,8.479999542236326,1481200.0,0.0023501179261404825,1.2608666807644304,0.18518557764309282,64.24579011386012,45.379697581375744,-0.1277076325053148,-0.11304343700332353,0.7208112275207856,0.450635929378036,41.35434302391503,0.26000022888183594,-0.13297857286835324,0.1294996738433838,-0.3599026683929818,0.6189020160797494,-0.11520149727479989,0.37420084496156747,-0.8799996376037589,79.99995761445686,21.508590674208918,0.24470117111818285,3,-0.17499971389770508,-0.11499953269958496,0.7950003147125244,0.7950005531311035,-0.25,2,-0.0011722480094421561,1.114282755952295,8.510000228881836,1.3750111759481451,8.340000152587889,-3.250005960470162,8.25,-0.0011722480094421561
3219,2004-04-01,8.479999542236326,8.640000343322754,8.420000076293945,8.630000114440918,2936000.0,-0.005861687256753179,1.588222754531328,-2.999999999999929,60.79542929968874,47.55958075447313,-0.12012585149912347,-0.09467528268008607,0.7148132998763561,0.5033235954383581,40.60980284743798,0.2200002670288086,-0.0998053152206797,0.09649949073791397,-0.35358934682352405,0.546588328299352,-0.12854492804280504,0.321543909518633,-0.8105994510650607,65.21722003959782,4.315851744402082,0.22504441878071918,4,-0.1599993705749494,-0.0649993419647199,0.8300006389617938,0.8450007438659686,-0.4899997711181623,3,0.022405724565347285,1.2608666807644304,8.529999732971191,1.114282755952295,8.510000228881836,1.3750111759481451,8.340000152587889,0.022405724565347285
3220,2004-04-02,8.670000076293945,8.739999771118164,8.479999542236326,8.579999923706055,2437700.0,0.022405724565347285,1.2608760552634788,-0.5999987284390883,64.61537107208594,50.50847563507495,-0.3343088625262336,-0.30670124254219644,0.4718021991449568,0.31059613578323564,39.69395962124172,0.2600002288818377,-0.11651163814584464,0.2905000209808346,-0.14712391530024682,0.728123957261916,0.07168805284029389,0.5093119891213753,-0.9617759750366197,87.50004257478687,23.858799392470786,0.2188119681405407,4,-0.3000001907348633,-0.25499987602233887,0.6124999523162842,0.6800000667572021,-0.5500001907348633,4,0.038062274602322255,1.588222754531328,8.479999542236326,1.2608666807644304,8.529999732971191,1.114282755952295,8.510000228881836,0.038062274602322255
3221,2004-04-05,8.699999809265138,8.710000038146973,8.479999542236326,8.569999694824219,1743900.0,0.0034601767828377206,2.066661580423072,1.444443267070761,58.68262823342503,52.67053027061512,-0.33529369179106006,-0.3432746700653624,0.3870803761995578,0.2832853977712002,38.51046205165536,0.2300004959106463,-0.10967545134758794,0.3134997844696059,-0.14045467416524637,0.7674542431044591,0.08652255515217888,0.540477013787033,-0.9298691678161628,92.85714285714317,29.99280810599982,0.2269772293174266,4,-0.31500005722046076,-0.28999972343445,0.35750031471252264,0.6650004386901838,-0.5900001525878924,0,0.040229929786548935,1.2608760552634788,8.670000076293945,1.588222754531328,8.479999542236326,1.2608666807644304,8.529999732971191,0.040229929786548935
3222,2004-04-06,8.800000190734863,8.829999923706055,8.5,8.600000381469728,1924500.0,0.011494296972653695,1.5384680279794152,1.5384587169423414,50.0,54.172030159567925,-0.37958306737172975,-0.43485432095882537,0.232391666972811,0.18498608684514295,36.810662159415145,0.3299999237060547,-0.09559936737533725,0.394000148773193,-0.09625858466263182,0.8842588822090187,0.1488707820552797,0.6391295154911063,-0.9716774015057359,93.61708171766793,32.75412069165589,0.24512936671791272,4,-0.3000001907348633,-0.47500014305114746,0.25749993324279785,0.625,-0.619999885559082,1,0.010227289845135212,2.066661580423072,8.699999809265138,1.2608760552634788,8.670000076293945,1.588222754531328,8.479999542236326,0.010227289845135212
3223,2004-04-07,8.800000190734863,8.829999923706055,8.569999694824219,8.800000190734863,1771700.0,0.0,7.6667514384715645,0.0,55.20000061035106,55.93130689635429,-0.32258079361032266,-0.40522478218341185,0.18012197536449115,0.18271263981234043,34.73695143850246,0.26000022888183594,-0.04527446871020402,0.362000131607056,-0.14394759227155163,0.8679478554856637,0.10902626966775308,0.614973993546359,-0.8915432307475815,92.68298923510639,32.27714608607128,0.2529738619393037,4,-0.2950000762939453,-0.5099999904632568,0.24000000953674316,0.625,-0.5700006484985369,2,-0.013636350336153957,1.5384680279794152,8.800000190734863,2.066661580423072,8.699999809265138,1.2608760552634788,8.670000076293945,-0.013636350336153957
3224,2004-04-08,8.590000152587889,8.890000343322754,8.550000190734862,8.800000190734863,1361300.0,-0.02386364018128939,-1.3448289469789731,-100.0,49.640279872276245,56.731447453365554,-0.07150198805683594,-0.15845642660495507,0.3398148643480532,0.38999337094767483,31.933625075064715,0.3400001525878924,0.007098057599650431,0.1235001087188703,-0.3462265981026462,0.5932268155403859,-0.11136324469188708,0.35836346212962766,-0.6078197555031055,26.829364737844628,-31.16328694240741,0.23486335341075784,4,-0.05499982833862127,-0.2999999523162824,0.44499993324279963,0.8350000381469744,-0.5699996948242152,3,-0.03608852317928124,7.6667514384715645,8.800000190734863,1.5384680279794152,8.800000190734863,2.066661580423072,8.699999809265138,-0.03608852317928124
3225,2004-04-12,8.5,8.560000419616701,8.239999771118164,8.560000419616701,3034600.0,-0.010477316762418809,9.666613685130159,0.28571623198805335,58.97435270431633,57.924018476556775,0.06446969630495936,-0.03894978146740158,0.4025704035481503,0.47816030890675165,29.304552046546426,0.3500003814697248,0.06540980206905367,0.013499975204467773,-0.4234404303459982,0.45044038075493376,-0.20497022757076522,0.23197017797970076,-0.42703760829141935,40.0,-21.394715530791565,0.21847020277523296,4,0.03500032424926758,-0.20999979972839355,0.45749998092651367,0.9250001907348633,-0.619999885559082,0,-0.0600000269272748,-1.3448289469789731,8.590000152587889,7.6667514384715645,8.800000190734863,1.5384680279794152,8.800000190734863,-0.0600000269272748
3226,2004-04-13,8.369999885559082,8.5,8.239999771118164,8.449999809265138,2906000.0,-0.015294131110696219,1.8888865341414827,1.3333227370261365,57.50000794728096,57.739317761476045,0.22257939238678226,0.11838480570949983,0.4987402469827309,0.609863790702569,26.5010129828944,0.26000022888183594,0.11168875735743455,-0.13000011444091797,-0.5319429441156984,0.2719427152338625,-0.3309715292783082,0.07097130039647226,-0.21533369868908458,20.0,-44.65244358508703,0.20097141483739062,4,0.19500017166137695,-0.07999968528747559,0.5500001907348633,1.0550003051757812,-0.5399999618530273,1,-0.029868578664060674,9.666613685130159,8.5,-1.3448289469789731,8.590000152587889,7.6667514384715645,8.800000190734863,-0.029868578664060674
3227,2004-04-14,8.390000343322754,8.449999809265138,8.149999618530272,8.270000457763674,1885500.0,0.002389540984125915,1.5000139078189685,-1.4999999999999445,57.142857142857125,56.95010298692016,0.20536297295741335,0.10204090221198925,0.4547605740346494,0.5945743713171616,24.808173295140346,0.30000019073486683,0.1540203448215518,-0.10899968147277761,-0.5119834424223857,0.2939840794768305,-0.31049156194758254,0.09249219900202732,0.5,32.43249861137439,-35.218850987908574,0.20149188047480446,4,0.12999963760375977,-0.10000014305114746,0.3774998188018799,1.0349998474121094,-0.24000072479248225,2,-0.033373143645738734,1.8888865341414827,8.369999885559082,9.666613685130159,8.5,-1.3448289469789731,8.590000152587889,-0.033373143645738734
3228,2004-04-15,8.100000381469728,8.449999809265138,8.0,8.289999961853027,3722000.0,-0.034564952322537645,-1.307689298071877,-1.5833313465099548,43.661999262582015,55.046388538352744,0.4782456903172072,0.35511677926491636,0.7127261629056285,0.8886048989331758,24.893694079071302,0.4499998092651385,0.16997817478637423,-0.36399965286254776,-0.7783425591302375,0.05034325340514201,-0.5711711059963935,-0.156828199728702,0.7751999473571765,11.23599358359615,-57.50644362783081,0.20717145313384516,4,0.3449997901916486,0.1899998188018781,0.6624996662139875,1.324999809265135,-0.02000045776367365,3,0.009876533325735126,1.5000139078189685,8.390000343322754,1.8888865341414827,8.369999885559082,9.666613685130159,8.5,0.009876533325735126
3229,2004-04-16,8.039999961853027,8.100000381469728,7.949999809265138,8.050000190734862,2863400.0,-0.0074074588630839155,1.727267998335342,0.05263289982883132,42.758627947096805,52.61786152446506,0.5244165103597478,0.38525121016279407,0.7586772542591049,0.955681005740356,25.02895336185489,0.15000057220459073,0.14535671173874753,-0.3925000667572025,-0.8356883351375988,0.05068820162319376,-0.6140942009474006,-0.17090593256700437,0.8001923538208011,14.754108612451994,-52.51512688194294,0.22159413419019816,4,0.38000011444091797,0.2500002384185791,0.6875,1.385000228881836,0.46000003814697266,4,0.023631788717012547,-1.307689298071877,8.100000381469728,1.5000139078189685,8.390000343322754,1.8888865341414827,8.369999885559082,0.023631788717012547
3230,2004-04-19,7.889999866485597,8.050000190734862,7.869999885559082,7.960000038146973,2430800.0,-0.018656728368050768,-2.272728849046511,6.9998569521278,35.09934464962468,49.99749668182058,0.6170247289409181,0.5052362826955799,0.8906610823865817,1.1127547393167907,25.130675250049272,0.18000030517577947,0.10317768920748804,-0.5070001363754271,-1.004154198481527,-0.009846074269328042,-0.7555771674284761,-0.258423105322378,0.8967808988037111,3.1745995703926457,-59.29676439166139,0.24857703105304954,4,0.4900002479553214,0.510000228881835,0.6600000858306876,1.3600003719329825,0.9900002479553214,0,0.016476627817229916,1.727267998335342,8.039999961853027,-1.307689298071877,8.100000381469728,1.5000139078189685,8.390000343322754,0.016476627817229916
3231,2004-04-20,7.769999980926514,8.010000228881836,7.75,7.9000000953674325,2106900.0,-0.015209111228101202,-2.058824849375624,1.85713993773888,24.65755124769548,47.18166904267563,0.6607118526075357,0.6158569270568837,0.9766941326483511,1.2353701553103882,24.875373424678386,0.26000022888183594,0.06677645363363638,-0.6010000228881829,-1.1707978239032766,-0.031202221873089186,-0.8858989233957306,-0.31610112238063515,0.9434383139843767,2.8571409108682047,-53.533428371215244,0.284898900507547,4,0.5500001907348633,0.570000171661377,0.7374999523162842,1.4800002574920654,1.2400002479553223,1,0.014157031375087392,-2.272728849046511,7.889999866485597,1.727267998335342,8.039999961853027,-1.307689298071877,8.100000381469728,0.014157031375087392
3232,2004-04-21,7.690000057220459,7.809999942779541,7.5999999046325675,7.78000020980835,2048100.0,-0.010296000502243885,1.8000076294139458,0.6923082566115201,22.36846604500151,43.53372075763679,0.6332979685923981,0.6919543763182467,1.014972100910363,1.3138745302819181,24.39865640186683,0.21000003814697354,-0.0021002101088178904,-0.6559999704360955,-1.2984754599572863,-0.013524480914904657,-0.9772377151966918,-0.3347622256754992,0.9270944081993431,10.588254433604416,-41.04720592156856,0.32123774476059547,4,0.5550000667572021,0.5750000476837158,0.7874999046325684,1.5600001811981201,1.4999995231628418,2,0.018205444140945604,-2.058824849375624,7.769999980926514,-2.272728849046511,7.889999866485597,1.727267998335342,8.039999961853027,0.018205444140945604
3233,2004-04-22,7.929999828338622,7.960000038146973,7.699999809265138,7.739999771118164,1992900.0,0.031209332813049606,1.0799978637735987,-2.1111081676768433,33.918150832665745,41.786817531013405,0.2871023683182097,0.45230441715420877,0.7364684919310749,1.0716838831227582,23.676193769404975,0.26999998092651367,-0.05586636043865667,-0.40150017738342303,-1.0685684368040738,0.2655680820372277,-0.7350343070937493,-0.06796604767309766,0.5650432897867121,65.99992179878028,15.418112756149796,0.3335341297103256,4,0.15000033378601163,0.33500027656555265,0.5400002002716073,1.320000410079957,1.4100003242492685,3,0.02774272319722626,1.8000076294139458,7.690000057220459,-2.058824849375624,7.769999980926514,-2.272728849046511,7.889999866485597,0.02774272319722626
3234,2004-04-23,7.869999885559082,7.949999809265138,7.699999809265138,7.920000076293945,1549200.0,-0.007566197235607031,3.5454687323894083,-0.2631588193515531,24.683552326209522,37.97672860011265,0.26175618792540156,0.505953800810186,0.7596973002084848,1.127205754895412,23.12567388849437,0.25,-0.10657884240566418,-0.44100012779235875,-1.1392054040503634,0.2572051484656459,-0.7901027659213611,-0.09189748966335642,0.5176380469471198,59.99995761450209,13.506093728541622,0.34910263812900233,4,0.18000006675720215,0.3750002384185791,0.6200001239776611,1.380000352859497,1.359999656677246,4,0.026683613875561507,1.0799978637735987,7.929999828338622,1.8000076294139458,7.690000057220459,-2.058824849375624,7.769999980926514,0.026683613875561507
3235,2004-04-26,7.760000228881836,7.920000076293945,7.679999828338622,7.869999885559082,1908300.0,-0.013977084914459481,1.2857162319880557,2.199984741269145,21.6867732904677,33.99748030491117,0.2858032570314819,0.60856303345704,0.8347580532122336,1.2291681440243032,22.564111192381386,0.24000024795532315,-0.17516470433754172,-0.526499795913697,-1.2668347356318872,0.2138351438044941,-0.896667265772793,-0.1563323260546019,0.5331211402795297,39.024438466539564,-1.5384905338870851,0.3701674698590954,4,0.2649996280670166,0.4849998950958252,0.6999998092651367,1.4900000095367432,1.5799999237060547,0,0.09536079243451168,3.5454687323894083,7.869999885559082,1.0799978637735987,7.929999828338622,1.8000076294139458,7.690000057220459,0.09536079243451168
3236,2004-04-27,7.699999809265138,7.889999866485597,7.559999942779541,7.820000171661378,1898800.0,-0.007732012609147021,1.5384633724523644,1.090915790295033,16.049388530247327,29.43153934795453,0.2690645015205897,0.6515638462028681,0.8674286038299384,1.2846925878326791,22.158738438618954,0.3299999237060556,-0.22792048698770806,-0.5545001983642566,-1.339101387875476,0.23010099114696292,-0.9468007931198654,-0.16219960360864683,0.509946984152772,34.999958276758825,1.1005991476385404,0.39230059475560963,4,0.30500006675720126,0.5250003337860099,0.7450003623962393,1.5500004291534415,1.3600006103515616,1,0.15324679667601138,1.2857162319880557,7.760000228881836,3.5454687323894083,7.869999885559082,1.0799978637735987,7.929999828338622,0.15324679667601138
3237,2004-04-28,8.579999923706055,8.579999923706055,7.9099998474121085,8.0,5654000.0,0.11428573197911573,1.310345394574582,-4.833318101081225,45.599996337892016,29.646872356322305,-0.6494460607492218,-0.23497022575334725,-0.03378534434307667,0.41470883451103546,21.319981837197723,0.8800001144409171,-0.2713119496342369,0.3219999313354496,-0.4680060927200085,1.1120059553909085,-0.07300308069227945,0.7170029433631786,-1.0199999809265137,100.0,70.49866294986657,0.3950030120277294,4,-0.5099999904632568,-0.3549997806549072,-0.16249990463256836,0.6700003147125244,0.6900005340576172,2,0.0501165861304631,1.5384633724523644,7.699999809265138,1.2857162319880557,7.760000228881836,3.5454687323894083,7.869999885559082,0.0501165861304631
3238,2004-04-29,8.520000457763674,9.15999984741211,8.399999618530272,8.699999809265138,6017300.0,-0.006992944810710999,-2.6190398339701972,-0.3103437503082999,48.510645032737465,30.285985365837938,-0.5851377532315887,-0.18525648657796978,0.003220932354858874,0.4867128619846568,21.1695227234249,0.7600002288818377,-0.3076760993285692,0.2625004291534445,-0.5267931385936233,1.0517939969005132,-0.1321463547200903,0.6571472130269784,-0.9600005149841326,60.0000357627891,28.914804276282474,0.39464678387353425,4,-0.16000056266784846,-0.16000056266784846,-0.11750030517578303,0.7299997806549055,0.9999999999999982,3,0.07863839044857146,1.310345394574582,8.579999923706055,1.5384633724523644,7.699999809265138,1.2857162319880557,7.760000228881836,0.07863839044857146
3239,2004-04-30,8.670000076293945,8.819999694824219,8.449999809265138,8.5,2151900.0,0.017605588083459356,-1.740735246330149,-0.944448270929253,53.52697276052723,32.333499600382666,-0.7111599463836331,-0.3376008737739902,-0.16785816332063064,0.34875388250599926,21.085611886928955,0.36999988555908025,-0.34392450257584706,0.4030000209808353,-0.40198717630747005,1.2079872182691398,0.0005064223366826326,0.805493619624988,-1.0460001373291012,69.37501247972324,37.78914549910666,0.4024935986441523,4,-0.3100001811981201,-0.3100001811981201,-0.2124999761581421,0.5800001621246338,0.8000001907348615,4,0.07727797813126913,-2.6190398339701972,8.520000457763674,1.310345394574582,8.579999923706055,1.5384633724523644,7.699999809265138,0.07727797813126913
3240,2004-05-03,9.0,9.039999961853027,8.560000419616701,8.569999694824219,3456300.0,0.038062274602322255,-1.1333367241839796,2.5294124246878122,62.06896929716389,36.490323828101374,-0.9690544425543273,-0.6762838417437145,-0.5107018735144528,0.03299544539671473,21.542184157789663,0.47999954223632635,-0.3289713434005659,0.7164999485015873,-0.13542737068140553,1.568427267684581,0.29053628891009,1.1424636080930846,-1.3145600646972655,90.00000894069726,54.596119465970936,0.42596365959149685,5,-0.6400001049041748,-0.6400001049041748,-0.5599998235702515,0.2500002384185791,0.39999961853027344,0,0.025555504692925446,-1.740735246330149,8.670000076293945,-2.6190398339701972,8.520000457763674,1.310345394574582,8.579999923706055,0.025555504692925446
3241,2004-05-04,9.050000190734863,9.09000015258789,8.899999618530273,9.0,2618200.0,0.005555576748318192,1.9230825661152477,0.11627943081208637,62.50000000000003,40.94938315643455,-0.9145690071454879,-0.7364780543632197,-0.566137303956296,-0.001210232148970647,22.06047885698429,0.1900005340576172,-0.3035911832605862,0.7490001201629646,-0.15192118003184518,1.6499214203577752,0.2985394700655597,1.1994607702603695,-1.3055778589477534,91.20002746582033,53.13092255373799,0.4504606500974053,5,-0.6900002956390381,-0.6900002956390381,-0.5825001001358032,0.20000004768371582,0.17999935150146484,1,0.032044194004539506,-1.1333367241839796,9.0,-1.740735246330149,8.670000076293945,-2.6190398339701972,8.520000457763674,0.032044194004539506
3242,2004-05-05,8.890000343322754,9.09000015258789,8.770000457763674,9.0,2664900.0,-0.017679540777901015,1.206894737361335,-2.199984741269145,65.7370555771916,44.48481701693741,-0.6330166799811927,-0.6001604459908627,-0.4041949754367611,0.1760494924655056,22.907348986000244,0.319999694824217,-0.25153869759999914,0.5845002651214593,-0.327743509828613,1.4967440400715324,0.12837837764642224,1.0406221525964954,-1.088954910910644,64.47376016102041,22.05990929415036,0.4561218874750364,5,-0.5300004482269287,-0.5300004482269287,-0.45000016689300537,0.3599998950958252,0.4099998474121094,2,0.01912261751729094,1.9230825661152477,9.050000190734863,-1.1333367241839796,9.0,-1.740735246330149,8.670000076293945,0.01912261751729094
3243,2004-05-06,8.680000305175781,8.930000305175781,8.5,8.869999885559082,2391900.0,-0.023622050622832957,1.7741917621108783,1.7272743035988314,62.03008664457443,48.634431941200184,-0.3413361459931661,-0.4212069474921236,-0.20722542551729717,0.40274250371797216,23.4997373042215,0.43000030517578125,-0.17126987301203656,0.38050022125244176,-0.5195461411234099,1.2805465836282943,-0.06952295993548496,0.8305234024403676,-0.8245966961636713,35.93755820762951,-9.563004425940122,0.4500231811879261,5,-0.32000041007995605,-0.32000041007995605,-0.28250014781951904,0.5699999332427979,0.9200000762939453,3,0.0679723654198583,1.206894737361335,8.890000343322754,1.9230825661152477,9.050000190734863,-1.1333367241839796,9.0,0.0679723654198583
3244,2004-05-07,8.279999732971191,8.739999771118164,8.270000457763674,8.380000114440918,1876700.0,-0.04608301361073386,-6.833391613949403,0.5263189595892165,56.70103008318761,52.524904918169064,0.13738672553194853,-0.04808706839795285,0.1751503430130299,0.8120103777141132,24.13158032871791,0.4699993133544904,-0.081014335537823,-0.004000329971313832,-0.8935988638242947,0.885598203881667,-0.44879959689780335,0.4407989369551766,-0.37241227442308134,1.219424259622596,-47.58471375503035,0.44479926692649024,5,0.08000016212463379,0.08000016212463379,0.10500037670135498,0.9700005054473877,1.2800006866455078,4,0.1497585464712956,1.7741917621108783,8.680000305175781,1.206894737361335,8.890000343322754,1.9230825661152477,9.050000190734863,0.1497585464712956
3245,2004-05-10,7.989999771118164,8.239999771118164,7.9000000953674325,8.149999618530272,2878300.0,-0.03502415111177348,-1.000002804931074,1.5999923706345547,53.57142580683417,56.69402017112316,0.5179065258116466,0.21264851524697903,0.44024610002897546,1.106811297563235,24.134064624177533,0.3799996376037589,-0.027813291008229157,-0.2685002803802483,-1.1612614090873699,0.6242608483268732,-0.7148808447338091,0.17788028397331246,1.1700000762939453,7.562997598584005,-45.10941041679492,0.4463805643535607,5,0.5400002002716064,0.37000012397766113,0.37750041484832764,1.260000467300415,1.9400005340576154,0,0.18523160679684514,-6.833391613949403,8.279999732971191,1.7741917621108783,8.680000305175781,1.206894737361335,8.890000343322754,0.18523160679684514
3246,2004-05-11,8.119999885559082,8.170000076293945,7.880000114440918,7.940000057220459,2065600.0,0.016270352711502678,1.0714267467979557,-1.1250000000000124,56.86900763777436,57.94613253777675,0.5070728680640304,0.06636108162856402,0.28859559806744883,0.9806604448381613,24.152754563412188,0.28999996185302734,0.05359149954941067,-0.12600016593933105,-1.0191886165433708,0.7671882846647087,-0.5725943912413509,0.3205940593626888,1.0147999668121344,19.834691202630562,-36.584684389960074,0.4465942253020198,5,0.40000009536743164,0.24000000953674316,0.2725001573562622,1.130000352859497,1.6900005340576172,1,0.1576354373166422,-1.000002804931074,7.989999771118164,-6.833391613949403,8.279999732971191,1.7741917621108783,8.680000305175781,0.1576354373166422
3247,2004-05-12,8.109999656677246,8.279999732971191,7.9000000953674325,8.270000457763674,1941700.0,-0.0012315552983714895,3.222233407331653,-0.8888941870845982,53.10344521412538,58.45644366904207,0.4954994269444928,0.057243723184555506,0.2805737852374861,0.9944908630579388,23.808154643777808,0.3799996376037589,0.15880684690240088,-0.12200036048889196,-1.0144625541164594,0.7704618331386754,-0.5682314573026765,0.32423073632489174,0.9746082061767591,21.904714329181065,-31.92708283936903,0.44623109681378376,5,0.3750004768371582,0.2500002384185791,0.287500262260437,1.140000581741333,1.6800003051757812,2,0.13810110147624322,1.0714267467979557,8.119999885559082,-1.000002804931074,7.989999771118164,-6.833391613949403,8.279999732971191,0.13810110147624322
3248,2004-05-13,8.180000305175781,8.300000190734862,8.130000114440918,8.149999618530272,1785100.0,0.00863139968703952,-3.8571662125340094,-0.18750335274449115,55.32646622469939,58.656387387283424,0.4159381751092628,-0.00680513447744957,0.19847338226550804,0.92477455191149,23.02317718737168,0.1900005340576154,0.2892487217277857,-0.05599970817565847,-0.9466862216781688,0.834686805326851,-0.5013429649269128,0.3893435485755967,0.8564232477417004,34.883757034737044,-17.417315858191003,0.4453432567512548,5,0.30499982833862305,0.17999958992004395,0.23249971866607666,1.0699999332427979,1.7899999618530256,3,0.1369192963049668,3.222233407331653,8.109999656677246,1.0714267467979557,8.119999885559082,-1.000002804931074,7.989999771118164,0.1369192963049668
3249,2004-05-14,8.229999542236326,8.300000190734862,8.100000381469728,8.220000267028809,1909500.0,0.006112375940733106,1.6666539510576366,0.3333015449169533,58.24560088500963,58.231568674821844,0.33185979302230706,-0.044101341689007256,0.13251498207643486,0.8753532819763254,22.09438154893749,0.19999980926513317,0.3054596600111559,-0.015500450134279475,-0.9014250879867216,0.8704241877181627,-0.45846276906050143,0.4274618687919416,0.7601670731420924,83.33318195648513,28.140174170897595,0.4429623189262212,5,0.25500059127807795,0.13000035285949885,0.16750061511993586,1.0200006961822528,1.7100000381469744,4,0.16646426675998716,-3.8571662125340094,8.180000305175781,3.222233407331653,8.109999656677246,1.0714267467979557,8.119999885559082,0.16646426675998716
3250,2004-05-17,8.020000457763674,8.229999542236326,7.880000114440918,8.069999694824219,2236100.0,-0.02551629357874663,-1.121209143715852,-5.000286123033614,55.33334583706726,57.435273767829315,0.43385094112081646,0.18565505758852296,0.32604229697839493,1.084236056581199,21.107051305436187,0.3499994277954084,0.3112934333558197,-0.23199956417083634,-1.1088025363011322,0.6448034079594596,-0.6704010502359843,0.2064019218943116,0.9257594975772445,33.33340902175796,-23.405371367316526,0.43840148606514795,5,0.46499967575073065,0.33999943733215154,0.39249980449676336,1.2299997806549055,1.8599996566772443,0,0.19201993440813903,1.6666539510576366,8.229999542236326,-3.8571662125340094,8.180000305175781,3.222233407331653,8.109999656677246,0.19201993440813903
3251,2004-05-18,7.880000114440918,8.159999847412111,7.8499999046325675,8.0,1862300.0,-0.017456400914195647,-2.4444379688890727,2.4000343327993527,34.513273589416016,53.96596465807647,0.4363167624033437,0.35238588075727506,0.4537296337843415,1.219739920512108,19.795183704679747,0.3099999427795437,0.2854411653409432,-0.37749991416931117,-1.2428779924039794,0.4878781640653562,-0.8101889532866444,0.05518912494802297,1.023129447264001,6.6667090521651025,-42.75744552901048,0.43268903911733375,5,0.5099999904632568,0.4799997806549072,0.532500147819519,1.2699997425079346,2.2699995040893555,1,0.2601523046907097,-1.121209143715852,8.020000457763674,1.6666539510576366,8.229999542236326,-3.8571662125340094,8.180000305175781,0.2601523046907097
3252,2004-05-19,7.829999923706055,8.140000343322754,7.78000020980835,8.050000190734862,2085700.0,-0.006345201777755438,-1.2500029802350934,1.8333373069800931,34.666654798719534,50.92558334187037,0.35776638152321993,0.43575359892846777,0.4954176505080472,1.2658652544343099,18.127042147567536,0.3600001335144043,0.198971403997799,-0.4345000982284546,-1.2826431361782973,0.413642939721389,-0.8585716172033759,-0.010428579253533243,1.009941858574523,9.615329948400749,-36.88184753113254,0.4240715189749217,5,0.43000006675720215,0.5299999713897705,0.597500205039978,1.2450001239776611,2.130000114440918,2,0.2528736290170335,-2.4444379688890727,7.880000114440918,-1.121209143715852,8.020000457763674,1.6666539510576366,8.229999542236326,0.2528736290170335
3253,2004-05-20,8.149999618530272,8.229999542236326,7.929999828338622,7.929999828338622,3159300.0,0.04086841608457603,-1.7272727272727413,-0.9999978325610066,39.256189227894204,48.98726769128221,-0.05064613451862776,0.14027266398031024,0.17871230733769572,0.9431734617604572,16.986164553869383,0.39999961853027166,0.1055957658643365,-0.12550039291381943,-0.960989077947044,0.7099882921194043,-0.5432447354304308,0.2922439496027929,0.6051468379525282,71.15373505642715,26.412369177738995,0.41774434251661197,5,-0.10999941825866522,0.21000027656555353,0.2550004720687884,0.6200006008148211,1.7100000381469744,3,0.2012270454091758,-1.2500029802350934,7.829999923706055,-2.4444379688890727,7.880000114440918,-1.121209143715852,8.020000457763674,0.2012270454091758
3254,2004-05-21,8.079999923706055,8.220000267028809,8.0,8.140000343322754,2600500.0,-0.008588920012347234,1.0,-0.27272944017096906,28.703700433215346,46.224187094213455,-0.013410109659334424,0.23906888434623852,0.25577416291815247,1.0041388400154396,15.783632517362628,0.2200002670288086,0.005388185803148815,-0.20600008964538574,-1.0251500097069144,0.6131498304161429,-0.6155750496761492,0.20357487038537858,0.597134833042789,66.66670198799031,26.50804676542824,0.4095749600307642,5,-0.03999972343444824,0.2799999713897705,0.287500262260437,0.6800000667572021,1.8500003814697248,4,0.23391093578821054,-1.7272727272727413,8.149999618530272,-1.2500029802350934,7.829999923706055,-2.4444379688890727,7.880000114440918,0.23391093578821054
3255,2004-05-24,8.5,8.560000419616701,8.180000305175781,8.180000305175781,3702100.0,0.051980207952935675,-1.375002980235092,-5.333290948104586,39.13042986591636,44.25323400845146,-0.39499691209405086,-0.12927788267716522,-0.15471673981009104,0.5741019070996192,14.09401649556194,0.4800004959106463,-0.06708328819843601,0.17699999809265066,-0.608261815137837,0.9622618113231374,-0.21563090852259315,0.5696309047078945,0.10536399299360433,92.30764057980917,56.18444805604743,0.39263090661524336,5,-0.3299996852874756,-0.1400001049041748,-0.14499986171722412,0.18999981880187988,1.2299995422363281,0,0.16941171533921184,1.0,8.079999923706055,-1.7272727272727413,8.149999618530272,-1.2500029802350934,7.829999923706055,0.16941171533921184
3256,2004-05-25,8.880000114440918,8.960000038146973,8.25,8.5,3357800.0,0.04470589581657869,1.629629956678458,1.1875014901175405,49.8181776566939,43.88820427984796,-0.7329290753705902,-0.4388423279039326,-0.5205959875957298,0.1871307576369805,12.370161733838767,0.7100000381469727,-0.08794437705191172,0.49800009727477956,-0.2672341492255157,1.263234343775074,0.11538297402463193,0.8806172205249272,-1.0999999046325684,93.220344462364,58.17654321532754,0.38261712325014735,5,-0.5099999904632568,-0.5200002193450928,-0.49000000953674316,-0.19000029563903809,0.9700002670288086,1,0.1126126111613186,-1.375002980235092,8.5,1.0,8.079999923706055,-1.7272727272727413,8.149999618530272,0.1126126111613186
3257,2004-05-26,9.010000228881836,9.039999961853027,8.859999656677246,9.0,2154800.0,0.014639652338461984,4.142888283378746,0.026316383868854765,56.17977367558932,43.98301621883573,-0.8066682034062591,-0.5638869341308848,-0.6446672193365437,0.050206095833708275,13.416423352852732,0.18000030517578125,-0.0716010577682269,0.6065001964569099,-0.20492566835181059,1.4179260612656313,0.20078726405254876,1.0122131288612701,-1.2064000225067142,97.29732167903364,59.79027580920483,0.4057129324043605,5,-0.6000001430511475,-0.6500003337860107,-0.6800000667572021,-0.32000041007995605,0.8000001907348633,2,0.1265260111752422,1.629629956678458,8.880000114440918,-1.375002980235092,8.5,1.0,8.079999923706055,0.1265260111752422
3258,2004-05-27,9.1899995803833,9.300000190734863,9.0,9.0,3786100.0,0.019977729958815305,-2.1579037188361134,18.999523173755485,68.5714341322144,45.130331024080704,-0.925677449487786,-0.7284668705904735,-0.8290966395259964,-0.13877518173934256,13.355795406573968,0.3000001907348633,-0.07024105294386729,0.7529995918273933,-0.13077472271960922,1.636773906374395,0.3111124345538929,1.1948867491008945,-1.3369433837890625,91.53841582981758,47.39886366861772,0.4418871572735009,5,-0.6499993801116943,-0.7599995136260986,-0.9349994659423828,-0.5249998569488525,0.8000001907348633,3,0.08378677833754122,4.142888283378746,9.010000228881836,1.629629956678458,8.880000114440918,-1.375002980235092,8.5,0.08378677833754122
3259,2004-05-28,9.34000015258789,9.489999771118164,9.109999656677246,9.1899995803833,8759900.0,0.016322152236522003,-1.4516103230490465,0.7894784393838247,79.2207942333655,47.78449195700273,-1.0076290516506763,-0.870320881546462,-0.977684665651541,-0.29793464068923114,13.426824474981402,0.38000011444091797,-0.045208641605027466,0.8695001602172852,-0.09826407659445024,1.8372643970290206,0.38561804181141746,1.3533822786231529,-1.4001273163452153,88.54964277238334,38.13999113315582,0.4838821184058679,5,-0.7050001621246338,-0.8150002956390381,-1.1675000190734863,-0.6750004291534424,0.5500001907348633,4,0.05567446419637112,-2.1579037188361134,9.1899995803833,4.142888283378746,9.010000228881836,1.629629956678458,8.880000114440918,0.05567446419637112
3260,2004-06-01,9.229999542236328,9.31999969482422,8.949999809265137,9.239999771118164,2733700.0,-0.011777367082920653,3.3529378765608695,-0.06666793822757125,74.23580076785368,52.198106087940246,-0.791136459817416,-0.7823155192803881,-0.8652639576449808,-0.20293504603889545,12.829065484309455,0.3900003433227539,-0.03188308399631801,0.7479995727539066,-0.2512128017471653,1.7472119472549785,0.24839338550337153,1.2476057600044426,-1.1661165512036131,79.03223573602905,23.73245135159536,0.4996061872505358,6,-0.5949995517730713,-0.7049996852874756,-1.0824995040893555,-0.5649998188018799,0.7000007629394513,1,0.07583973972439106,-1.4516103230490465,9.34000015258789,-2.1579037188361134,9.1899995803833,4.142888283378746,9.010000228881836,0.07583973972439106
3261,2004-06-02,9.34000015258789,9.579999923706056,9.229999542236328,9.260000228881836,3466200.0,0.011917726522975514,-3.999959128622251,-7.999809269502194,75.73222425149552,56.760947138248696,-0.751259607705089,-0.9164636651406148,-0.9615225873992692,-0.32633160641773173,12.275734691331047,0.35000038146972834,-0.02580854974889668,0.8435001850128181,-0.19794168676766866,1.8849420567933048,0.3227792491225756,1.3642211209030615,-1.1620278191483404,66.66671081823885,6.847618144348182,0.5207209358902433,6,-0.5850002765655518,-0.7700002193450928,-1.2050001621246338,-0.7350003719329834,0.6700000762939453,2,0.04175582262066424,3.3529378765608695,9.229999542236328,-1.4516103230490465,9.34000015258789,-2.1579037188361134,9.1899995803833,0.04175582262066424
3262,2004-06-03,9.0600004196167,9.420000076293944,9.050000190734863,9.300000190734863,2635000.0,-0.029978557644199877,-1.8461504603308376,-3.0,66.92308284827374,59.83504642940197,-0.3111573975216295,-0.6567466834055935,-0.6675273609124979,-0.06324840269699905,11.940634242613257,0.36999988555908025,0.0032907560081163467,0.5550004482269291,-0.5026136273277828,1.61261452378164,0.026193410449574017,1.0838074860042841,-0.7418253271504991,17.46041116979482,-43.63274554708228,0.5288070377773555,6,-0.2700004577636719,-0.38000035285949707,-0.945000410079956,-0.5050003528594971,1.1499996185302734,3,0.0871964597421564,-3.999959128622251,9.34000015258789,3.3529378765608695,9.229999542236328,-1.4516103230490465,9.34000015258789,0.0871964597421564
3263,2004-06-04,9.270000457763672,9.34000015258789,9.0600004196167,9.0600004196167,1269000.0,0.023178811083968798,-1.6666636391297043,-0.8750009934116937,68.84059473336865,64.29470135164122,-0.3861897768730653,-0.8646079488960972,-0.8617702897638182,-0.2889558949215356,12.447688672768578,0.2799997329711914,0.1195684802862047,0.7355004787445072,-0.3742929016626473,1.8452938591516617,0.18060378854092995,1.2903971689480844,-0.8256428821734865,50.79374450312806,-7.17695145226093,0.554896690203577,6,-0.3900003433227539,-0.5900003910064697,-1.1225004196166992,-0.770000696182251,1.0399999618530273,4,0.05825242019279231,-1.8461504603308376,9.0600004196167,-3.999959128622251,9.34000015258789,3.3529378765608695,9.229999542236328,0.05825242019279231
3264,2004-06-07,9.520000457763672,9.539999961853027,9.270000457763672,9.270000457763672,2073300.0,0.026968714957357198,-1.1599960327148438,1.1904759742235502,76.78570333792685,68.47862062630905,-0.4586796799328745,-1.0719041296703349,-1.094717539215397,-0.5514530203518646,13.781908267122011,0.26999950408935547,0.25749570271135447,0.9235004425048832,-0.26236873707977537,2.1093696220895417,0.3305658527125548,1.5164350322972115,-0.9620786473618992,90.4762769772463,28.175095278870117,0.5929345897923292,6,-0.6050004959106445,-0.8400003910064697,-1.1600005626678467,-1.0500004291534424,0.6699991226196289,0,0.04936967339861864,-1.6666636391297043,9.270000457763672,-1.8461504603308376,9.0600004196167,-3.999959128622251,9.34000015258789,0.04936967339861864
3265,2004-06-08,9.470000267028807,9.520000457763672,9.369999885559082,9.520000457763672,1367900.0,-0.005252120622965872,5.0,-0.20000076293946023,79.33578543672988,71.75835482409083,-0.28677221394697305,-0.9542667070217377,-1.0269268847169588,-0.5150062623426646,14.415135052971543,0.15000057220458984,0.37215526678864563,0.7995002269744855,-0.4114582622942162,2.0104587162431873,0.19402098234013465,1.4049794716088364,-0.8098706452966056,79.24533733996647,9.497530606925082,0.605479244634351,6,-0.2500004768371564,-0.7900002002716047,-1.1100003719329816,-1.0000002384185773,0.7100000381469727,1,0.04435058758722943,-1.1599960327148438,9.520000457763672,-1.6666636391297043,9.270000457763672,-1.8461504603308376,9.0600004196167,0.04435058758722943
3266,2004-06-09,9.399999618530273,9.510000228881836,9.3100004196167,9.5,1813500.0,-0.007391831734392951,2.333306842565366,1.999999999999929,78.7545578970829,74.26666418203456,-0.151147343842581,-0.8257937610239097,-0.9424838031004796,-0.4576666482304077,14.961667634421033,0.19999980926513672,0.5275454464993956,0.6654995918273929,-0.5581873690932131,1.889186552747999,0.05365611136708992,1.277343072287696,-0.6478829666006867,71.42848801678467,-5.680889191303592,0.611843480460303,6,-0.13499975204467773,-0.7199995517730713,-1.0399997234344482,-0.9649994373321533,0.8200006484985334,2,0.05638305405892918,5.0,9.470000267028807,-1.1599960327148438,9.520000457763672,-1.6666636391297043,9.270000457763672,0.05638305405892918
3267,2004-06-10,9.229999542236328,9.43000030517578,9.18000030517578,9.399999618530273,1681500.0,-0.018085115233283933,1.1738993423835409,1.6999942779759294,70.93021622516757,74.52875108125157,0.059610095058673096,-0.5982568381172833,-0.7651993867895985,-0.3025623813325886,15.695228913192738,0.25,0.6358788111850409,0.4394995212554935,-0.7662320118901196,1.6452310544011066,-0.16336624531731303,1.0423652878283,-0.39509456312909386,35.416517654912624,-40.69279915342348,0.6028657665728068,6,0.03500032424926758,-0.549999475479126,-0.8699996471405029,-0.804999589920044,1.050000190734865,3,0.08450712083746459,2.333306842565366,9.399999618530273,5.0,9.470000267028807,-1.1599960327148438,9.520000457763672,0.08450712083746459
3268,2004-06-14,9.300000190734863,9.329999923706056,9.109999656677246,9.130000114440918,2048300.0,0.007584035966438973,-1.0952307426817365,-1.0,73.64339050814152,73.90903955622669,0.007659428994120532,-0.6113941993444687,-0.8275968367433002,-0.3934302075537808,16.442351570727652,0.22000026702881037,0.6909577406967546,0.4535001754760746,-0.7367811756428164,1.6437815265949665,-0.14164050008337092,1.04864085103552,-0.39058571716774715,44.18613935167935,-31.749550636353256,0.5951406755594458,6,-0.03500032424926758,-0.6200001239776611,-0.9400002956390381,-0.9300000667572021,0.25,0,0.09784944395148476,1.1738993423835409,9.229999542236328,2.333306842565366,9.399999618530273,5.0,9.470000267028807,0.09784944395148476
3269,2004-06-15,9.600000381469727,9.720000267028807,9.329999923706056,9.329999923706056,3220400.0,0.03225808436366906,-1.8888865341414944,1.5882372740634256,72.35770498158558,73.70036224664136,-0.28114678522488745,-0.8469167025665527,-1.1147391368189687,-0.7181937702490817,17.465822632074502,0.42000007629394354,0.7269261122451685,0.6850003242492679,-0.5135515128107642,1.8835521613092991,0.08572440571925277,1.284276242779283,-0.6235273628887157,80.32790729669583,6.196172521243298,0.5992759185300156,6,-0.21500015258789062,-0.8500001430511475,-1.2400004863739014,-1.2300002574920654,0.1399993896484375,1,0.07395833436813626,-1.0952307426817365,9.300000190734863,1.1738993423835409,9.229999542236328,2.333306842565366,9.399999618530273,0.07395833436813626
3270,2004-06-16,9.5600004196167,9.670000076293944,9.520000457763672,9.640000343322754,1412000.0,-0.004166662527455345,1.1428610354223723,-0.29629551138049615,66.03772226880625,72.62319535967588,-0.2116731287654936,-0.722680479852059,-1.068206207732242,-0.702483145202951,17.979245099508212,0.14999961853027166,0.7151007694735707,0.5680003643035896,-0.5854769499996557,1.7214776786068349,-0.008738292848033069,1.1447390214552122,-0.49430413122195205,73.77054306226101,1.9685656508006133,0.5767386571516225,6,-0.17500019073486328,-0.8100001811981201,-1.200000524520874,-1.190000295639038,0.019999504089357245,2,0.06589949091151404,-1.8888865341414944,9.600000381469727,-1.0952307426817365,9.300000190734863,1.1738993423835409,9.229999542236328,0.06589949091151404
3271,2004-06-17,9.93000030517578,9.960000038146973,9.510000228881836,9.520000457763672,4007200.0,0.038702915200699906,-1.093020883234861,-5.125002980235059,69.49150624615598,72.90857573721834,-0.5466682170450206,-0.9815494743464797,-1.4282061284531817,-1.0953464518545317,18.65159649806656,0.4499998092651367,0.6741243396011978,0.835500240325926,-0.26503529013188043,1.9360357707837323,0.2852324750970219,1.38576800555483,-0.7857875393449447,96.47062123439039,26.741376183251305,0.5502677652289034,6,-0.42000007629394354,-1.0600001811981183,-1.4850003719329816,-1.5600001811981183,-0.36999988555908025,3,0.025176232861714443,1.1428610354223723,9.5600004196167,-1.8888865341414944,9.600000381469727,-1.0952307426817365,9.300000190734863,0.025176232861714443
3272,2004-06-18,9.8100004196167,10.0,9.8100004196167,9.9399995803833,3721500.0,-0.012084580248857946,-1.9230893378523115,-0.3170712418239856,63.47826123012216,72.31276090352429,-0.345417062349469,-0.7437391256261066,-1.3026183140058034,-0.9991398948349968,19.21057958289432,0.18999958038330078,0.6538722733670141,0.6165003299713128,-0.35358460478861353,1.586585264731239,0.1314578625913505,1.101542797351275,-0.5515774356616046,78.65174077641917,11.198670452676197,0.485042467379963,6,-0.25500059127807617,-0.9200003147125244,-1.3700004816055298,-1.440000295639038,-0.06000041961669922,4,0.04179407032361038,-1.093020883234861,9.93000030517578,1.1428610354223723,9.5600004196167,-1.8888865341414944,9.600000381469727,0.04179407032361038
3273,2004-06-21,9.789999961853027,9.920000076293944,9.739999771118164,9.81999969482422,2235000.0,-0.0020387825594458953,-1.7692330264460718,0.23076866646127223,60.368645164636064,70.4886433287142,-0.2725602468027848,-0.626705832337894,-1.2771471234317566,-1.0015342257626916,20.022857158427712,0.18000030517577947,0.6180963223454441,0.5144998550415032,-0.3563734532984615,1.3853731633814679,0.07906320087151997,0.9499365092114864,-0.4129246553307482,68.6567142934412,3.7122611495390174,0.4354366541699827,6,-0.2350001335144043,-0.8999998569488525,-1.3674999475479126,-1.4249999523162842,-0.15999984741210938,0,0.0500510493388624,-1.9230893378523115,9.8100004196167,-1.093020883234861,9.93000030517578,1.1428610354223723,9.5600004196167,0.0500510493388624
3274,2004-06-22,9.970000267028807,10.020000457763672,9.739999771118164,9.75,1856400.0,0.018386139517584832,-1.3333320087896718,-7.333407508662125,66.51785391174181,69.06442871482665,-0.42690931954273026,-0.6934032256885043,-1.4427023172045033,-1.2003955664533095,20.950902823791132,0.2800006866455078,0.6315701516878693,0.6000001430511457,-0.12213138541877733,1.3221316715210687,0.23893437881618418,0.9610659072861072,-0.4932570095500921,90.19604543227572,25.91687182575872,0.3610657642349616,6,-0.40500020980834783,-1.069999933242796,-1.547500252723692,-1.6100003719329816,-0.3200006484985334,1,-0.04212638566148297,-1.7692330264460718,9.789999961853027,-1.9230893378523115,9.8100004196167,-1.093020883234861,9.93000030517578,-0.04212638566148297
3275,2004-06-23,9.9399995803833,10.039999961853027,9.93000030517578,9.979999542236328,1987600.0,-0.0030090958718145266,-2.66674614149683,-0.18181778773836557,63.88885822810187,67.4126843071621,-0.3612135140597452,-0.5797121206434959,-1.3954058850327726,-1.1771674770698688,22.999395762164003,0.10999965667724787,0.6221926835900362,0.4979994773864753,-0.14129626357514447,1.137295218348095,0.17835160690566454,0.8176473478672861,-0.3654700268532931,81.1319939900494,16.446179543501174,0.31964787048081006,6,-0.36499977111816406,-1.0299994945526123,-1.517499566078186,-1.5799996852874756,-0.28999996185302734,2,-0.02012070600685323,-1.3333320087896718,9.970000267028807,-1.7692330264460718,9.789999961853027,-1.9230893378523115,9.8100004196167,-0.02012070600685323
3276,2004-06-24,9.880000114440918,10.050000190734863,9.880000114440918,9.949999809265137,1771300.0,-0.006036163830508867,-3.85716621253406,1.7499940395298381,71.13398615699236,67.43532541069817,-0.2525208778320298,-0.4647836065307267,-1.314260338362807,-1.1265936654050428,24.013541815434962,0.1700000762939453,0.564808762834943,0.3880000114440918,-0.22197332427057326,0.9979733471587569,0.08301334358676016,0.6929866793014234,-0.21237647924630565,45.161339941364496,-24.444867292237696,0.30498666785733247,6,-0.3000001907348633,-0.9649999141693115,-1.4575001001358032,-1.5200002193450928,-0.23000049591064453,3,-0.030364391423070125,-2.66674614149683,9.9399995803833,-1.3333320087896718,9.970000267028807,-1.7692330264460718,9.789999961853027,-0.030364391423070125
3277,2004-06-25,10.149999618530273,10.149999618530273,9.93000030517578,9.979999542236328,6539100.0,0.02732788471274561,1.5882260543706523,-2.42858310626703,71.99995803837017,67.2527218029458,-0.4227511447238488,-0.6798546925856979,-1.5601851307002867,-1.3994349829853832,24.96934330432254,0.26999950408935547,0.5115752302941541,0.6009995460510247,-0.0319517761347079,1.2339508682367573,0.2845238849581584,0.917475207143891,-0.4059006722276113,100.0,26.856907412419815,0.3164756610928662,6,-0.4099998474121094,-1.184999704360962,-1.7749996185302734,-1.7899997234344482,-0.48999977111816406,4,-0.058128002077600716,-3.85716621253406,9.880000114440918,-2.66674614149683,9.9399995803833,-1.3333320087896718,9.970000267028807,-0.058128002077600716
3278,2004-06-28,9.960000038146973,10.239999771118164,9.93000030517578,10.15999984741211,2353300.0,-0.01871917118464017,-1.384617923991926,-1.1764689382804698,61.34018667423055,66.02855310212858,-0.14447855614139726,-0.4524059294722633,-1.3384732859963258,-1.215486636197074,25.461878695068652,0.3099994659423846,0.46053692689026526,0.372499942779541,-0.2621776994634999,1.007177585022582,0.05516112165802056,0.6898387639010615,-0.13472095739878753,44.00005340576172,-25.8372102465986,0.3173388211215209,6,-0.08500003814697266,-0.8750002384185791,-1.6500000953674316,-1.6000001430511475,-0.48999977111816584,0,-0.02108434109866153,1.5882260543706523,10.149999618530273,-3.85716621253406,9.880000114440918,-2.66674614149683,9.9399995803833,-0.02108434109866153
3279,2004-06-29,9.859999656677246,10.0600004196167,9.84000015258789,10.0,1677200.0,-0.010040198904289532,-1.4444562182438554,0.7000023841880647,59.79897137445928,65.33535855831225,-0.004155784822263087,-0.3282822406538628,-1.2053345263890876,-1.1126001388838045,25.453774329831745,0.2200002670288086,0.45207006565305363,0.2464995861053474,-0.388091776061664,0.8810909482723588,-0.07079609497815831,0.5637952671888531,0.38000011444091797,4.999880790596762,-61.01811947888024,0.3172956810835059,6,0.015000343322753906,-0.7399997711181641,-1.6599996089935303,-1.499999761581421,-0.619999885559082,1,-0.023326526394001568,-1.384617923991926,9.960000038146973,1.5882260543706523,10.149999618530273,-3.85716621253406,9.880000114440918,-0.023326526394001568
3280,2004-06-30,9.93000030517578,9.93000030517578,9.699999809265137,9.789999961853027,1935700.0,0.00709945749857388,2.2857133125796727,-0.9999999999999873,63.316588935086955,64.64925663486014,-0.01805073419176928,-0.3616960519750716,-1.2358644502888385,-1.1802363411605938,25.77133335852899,0.23000049591064275,0.4346088114096389,0.28150019645690705,-0.34113497175800767,0.9041353646718218,-0.02981738765054942,0.5928177805643635,0.3099994659423846,42.59268743675251,-21.801518468816127,0.3113175841074573,6,0.03999948501587092,-0.7200002670288068,-1.7300002574920637,-1.5700004100799543,-0.7300004959106428,2,-0.028197449953708653,-1.4444562182438554,9.859999656677246,-1.384617923991926,9.960000038146973,1.5882260543706523,10.149999618530273,-0.028197449953708653
3281,2004-07-01,9.729999542236328,9.979999542236328,9.65999984741211,9.869999885559082,2132500.0,-0.020141063121136615,-1.2857142857142858,-1.0000000000000127,62.376223133090356,64.52680795741216,0.16829437726003427,-0.13805771737442285,-0.994034641410332,-0.9860356763192222,25.62741340585582,0.31999969482421875,0.39879890786416894,0.061999464035034535,-0.5441651972576125,0.6681641253276815,-0.24108286661128808,0.36508179468135715,0.48840023040771463,12.068914488287891,-53.67785297228464,0.3030823306463232,7,0.2200002670288086,-0.4849996566772461,-1.4649994373321533,-1.369999647140503,-0.3299999237060547,3,-0.008221986379217006,2.2857133125796727,9.93000030517578,-1.4444562182438554,9.859999656677246,-1.384617923991926,9.960000038146973,-0.008221986379217006
3282,2004-07-02,9.850000381469727,9.90999984741211,9.729999542236328,9.739999771118164,1838100.0,0.012333077582634466,-1.7692127116405998,-0.7857167185509636,63.285012358590386,64.85084875674042,0.06097656611155067,-0.2064225418364387,-1.0673705589257967,-1.1142314499233184,26.055938764819707,0.18000030517578125,0.39587798431961474,0.1425003051757816,-0.39603075973761825,0.6810313700891815,-0.12676522728091832,0.41176583763248154,0.33489539566039994,32.758717077678426,-34.23996160701631,0.26926553245670004,7,0.09999942779541016,-0.3000006675720215,-1.4850003719329834,-1.4900004863739014,-0.48000049591064453,4,-0.02030464519734476,-1.2857142857142858,9.729999542236328,2.2857133125796727,9.93000030517578,-1.4444562182438554,9.859999656677246,-0.02030464519734476
3283,2004-07-06,9.8100004196167,9.899999618530273,9.729999542236328,9.880000114440918,1270300.0,-0.004060909675524194,2.090946923063585,-0.6363573311138854,55.801098568173174,63.66009816301057,0.11634708726803034,-0.1305881846244148,-0.9879454424944267,-1.0821035315202856,26.507622166664113,0.1700000762939453,0.34929049953523617,0.07550034523010218,-0.4233604662070487,0.5743611566672531,-0.17393006048847326,0.3249307509486776,0.3434016017303456,37.500089406839265,-26.66362451567187,0.2494304057185756,7,0.1399993896484375,-0.21500062942504883,-1.4250004291534424,-1.450000524520874,-0.3000001907348633,1,-0.015290577552335205,-1.7692127116405998,9.850000381469727,-1.2857142857142858,9.729999542236328,2.2857133125796727,9.93000030517578,-0.015290577552335205
3284,2004-07-07,9.989999771118164,10.0,9.8100004196167,9.8100004196167,1070600.0,0.01834855696249793,-1.111114054560964,-2.5714305177111716,61.02561469146224,63.34195999227283,-0.06762889435194985,-0.2883550955775753,-1.123680896523565,-1.2674114518279982,26.662939275034915,0.18999958038330078,0.33354591328362737,0.23199973106384242,-0.26859361380699376,0.7325930759346786,-0.01829694137157567,0.4822964034992605,0.13379811979278422,97.0587575312188,32.701183936979035,0.25029667243541803,7,-0.039999961853027344,-0.39499998092651367,-1.5049996376037598,-1.559999704360962,-0.5299997329711914,2,-0.052052003603915487,2.090946923063585,9.8100004196167,-1.7692127116405998,9.850000381469727,-1.2857142857142858,9.729999542236328,-0.052052003603915487
3285,2004-07-08,9.890000343322754,10.0,9.850000381469727,9.989999771118164,965300.0,-0.010009952961612223,1.4999960263532255,-0.5555543781756145,48.80952583689121,60.86146440115048,0.027415293107260652,-0.16366835013991476,-0.9761207874124711,-1.1714399070252277,26.82664991293784,0.14999961853027344,0.3278084422504026,0.11100029945373535,-0.3737091127899106,0.5957097116973813,-0.13135440666808762,0.3533550055755583,0.20596966497826408,67.64717432036711,7.0479947440388955,0.24235470612182275,7,0.05999946594238281,-0.2950005531311035,-1.3100004196166992,-1.3650004863739014,-0.3299999237060547,3,-0.06572300805261733,-1.111114054560964,9.989999771118164,2.090946923063585,9.8100004196167,-1.7692127116405998,9.850000381469727,-0.06572300805261733
3286,2004-07-09,9.93000030517578,9.970000267028807,9.850000381469727,9.890000343322754,1583900.0,0.00404448538568869,1.0000000000000295,-0.40000190735952906,53.74999329448302,58.83369054071857,-0.005304044941285113,-0.17067681176256677,-0.9651803778853587,-1.2108052485291712,27.213715552326533,0.11999988555908025,0.291008654151236,0.12450022697448482,-0.3299734392475262,0.5789738931964958,-0.10273660613652069,0.3517370600854903,0.13981149347190325,74.07423105723383,15.107608416281202,0.2272368331110059,7,0.019999504089357245,-0.2850003242492658,-1.3500003814697248,-1.405000448226927,-0.11000061035155895,4,-0.07351464989685319,1.4999960263532255,9.890000343322754,-1.111114054560964,9.989999771118164,2.090946923063585,9.8100004196167,-0.07351464989685319
3287,2004-07-12,10.010000228881836,10.020000457763672,9.789999961853027,9.899999618530273,1568600.0,0.00805638683257226,2.5384400950732124,2.7500178814106078,56.62651086929672,58.30994878461481,-0.11985538570959697,-0.1994718873998771,-1.0206294182575295,-1.2914552943189754,27.964684346124457,0.23000049591064453,0.2656796214602437,0.1655001163482659,-0.20762167251687735,0.5386219052134091,-0.021060778084304843,0.3520610107808366,0.03522285269171199,96.55165609955013,37.207532219717535,0.1865608944325712,7,-0.15000009536743164,-0.36500024795532227,-1.3475003242492676,-1.440000295639038,0.019999504089357245,0,-0.06093912051985062,1.0000000000000295,9.93000030517578,1.4999960263532255,9.890000343322754,-1.111114054560964,9.989999771118164,-0.06093912051985062
3288,2004-07-13,10.210000038146973,10.229999542236328,9.979999542236328,10.0,2057700.0,0.019980000468738934,1.0000076294236353,1.9090806630600639,57.142849033383214,58.01482408005081,-0.31364663491562794,-0.34551603730290736,-1.1913138848517733,-1.4912681869852271,29.22138157498604,0.25,0.23548164802378047,0.31999993324279785,0.009821911703623343,0.6301779547819724,0.1649109224732097,0.475088944012386,-0.5500001907348633,95.45465382673022,38.360191036260176,0.15508901076958764,7,-0.2650003433227539,-0.559999942779541,-1.475000023841858,-1.6400001049041748,-0.25,1,-0.0822722967139522,2.5384400950732124,10.010000228881836,1.0000000000000295,9.93000030517578,1.4999960263532255,9.890000343322754,-0.0822722967139522
3289,2004-07-14,10.3100004196167,10.380000114440918,10.06999969482422,10.199999809265137,2692700.0,0.009794356620578037,1.4800033569335795,0.5238123350938461,60.571452549525695,57.709808926099555,-0.38342253441039986,-0.41065205073839195,-1.2650681674871205,-1.590178906618398,29.781288761779003,0.31000041961669744,0.1822689059481597,0.3845003128051765,0.052332046623405404,0.7166685789869476,0.21841617971429095,0.550584445896062,-0.6386005783081057,88.13564801344842,32.67388844313308,0.1660841330908852,7,-0.29000043869018555,-0.5650005340576172,-1.5300003290176392,-1.7400004863739014,-0.37000083923339844,2,-0.07759458372210282,1.0000076294236353,10.210000038146973,2.5384400950732124,10.010000228881836,1.0000000000000295,9.93000030517578,-0.07759458372210282
3290,2004-07-15,10.1899995803833,10.34000015258789,10.15999984741211,10.289999961853027,1629600.0,-0.011639266183255836,-1.2500059604701619,-0.9090893327784714,58.563514661282554,57.28617465145424,-0.24882934396444867,-0.2540590053371652,-1.1303130234569085,-1.4673800758948925,30.371454028682333,0.18000030517578125,0.16612683897026237,0.23299951553344656,-0.0715691524056421,0.5375681834725352,0.08071518156390134,0.38528384950299177,-0.490255728149414,67.79652797982737,10.576120893103095,0.15228433396954455,7,-0.13499975204467773,-0.44499969482421875,-1.392499566078186,-1.619999647140503,0.07000064849853516,3,-0.07163881965624863,1.4800033569335795,10.3100004196167,1.0000076294236353,10.210000038146973,2.5384400950732124,10.010000228881836,-0.07163881965624863
3291,2004-07-16,10.18000030517578,10.270000457763672,10.119999885559082,10.270000457763672,1465300.0,-0.0009812831814802747,2.3333403975755522,0.8999980926586609,50.967763370811625,55.91759143058994,-0.18806126189638306,-0.2364952797571913,-1.1069833363048591,-1.4510997717499432,30.322662641841948,0.15000057220458984,0.1606780621110353,0.21050024032592596,-0.10953099803136723,0.5305314786832191,0.05048462114728025,0.37051585950457167,-0.4530462024536117,66.10173601008601,13.702244687290332,0.16001561917864646,7,-0.12500047683715643,-0.43500041961669744,-1.2300003767013532,-1.6100003719329816,-0.07999992370605291,4,-0.06090371974191944,-1.2500059604701619,10.1899995803833,1.4800033569335795,10.3100004196167,1.0000076294236353,10.210000038146973,-0.06090371974191944
3292,2004-07-19,10.220000267028807,10.25,10.050000190734863,10.1899995803833,1114700.0,0.003929269219441034,3.444432670707413,-0.33334039757552575,59.28571233944224,56.30477073850872,-0.19004227226646364,-0.2574012647179753,-1.12775517648811,-1.4798918680720181,30.052737956963526,0.19999980926513672,0.14281965629248816,0.23000020980834712,-0.09940122180574384,0.5594016414224381,0.06529949400130164,0.3947009256153926,-0.4669243238378886,60.00009536729477,6.2680481638489525,0.16470071580704543,7,-0.13500022888183416,-0.4750003814697248,-1.247500300407408,-1.650000333786009,-0.23000049591064275,0,-0.039138998214613085,2.3333403975755522,10.18000030517578,-1.2500059604701619,10.1899995803833,1.4800033569335795,10.3100004196167,-0.039138998214613085
3293,2004-07-20,10.279999732971193,10.279999732971193,10.109999656677246,10.18000030517578,1529300.0,0.005870789077760952,2.4000209809549298,3.3332379680847457,65.44117234570123,56.79538825564639,-0.19708695867858417,-0.29387614629306036,-1.1606629148482632,-1.5344479835351432,30.071347907413816,0.1700000762939471,0.14461946959320926,0.26549968719482564,-0.07400303737791525,0.6050024117675665,0.09574832490845431,0.43525104948119697,-0.5018468229302755,69.69684709418313,9.395659682703425,0.1697513622863709,7,-0.19499969482422053,-0.5349998474121112,-1.3074997663497943,-1.7099997997283953,-0.23999977111816584,1,-0.024319066779561416,3.444432670707413,10.220000267028807,2.3333403975755522,10.18000030517578,-1.2500059604701619,10.1899995803833,-0.024319066779561416
3294,2004-07-21,9.550000190734863,10.289999961853027,9.5,10.25,3531600.0,-0.07101163046677827,1.0256416212957993,-7.000038147190687,40.59405426408199,55.88255808088981,0.5184561929307492,0.42482575420499025,-0.39860054386886823,-0.8030350654342797,29.101245344014426,0.7899999618530273,0.11756698275486599,-0.44349985122680735,-0.8415093345267124,-0.04549036792690231,-0.6425045928767599,-0.24449510957685483,0.8299999237060547,5.952402577644969,-54.25116640089693,0.1990047416499521,7,0.3899998664855957,0.30499982833862305,-0.5775002241134644,-0.9800002574920654,0.39999961853027344,2,0.0429319203375389,2.4000209809549298,10.279999732971193,3.444432670707413,10.220000267028807,2.3333403975755522,10.18000030517578,0.0429319203375389
3295,2004-07-22,9.739999771118164,9.81999969482422,9.449999809265137,9.449999809265137,2958300.0,0.019895243621841363,-1.551723684340349,-0.41428577267395367,50.2487621202143,55.49353239485995,0.340777840708407,0.23091349471771672,-0.5443194218240706,-0.9922584788961935,28.09820811439856,0.3699998855590838,0.11910665191543757,-0.24350028038024973,-0.6569211691472958,0.16992060838679635,-0.4502107247637728,-0.036789835996726694,0.622400341033936,34.52379871117752,-30.45615718278006,0.20671044438352262,7,0.17500019073486328,0.17500019073486328,-0.6724995374679565,-1.0999996662139893,0.26000022888183594,3,0.020533861803384568,1.0256416212957993,9.550000190734863,2.4000209809549298,10.279999732971193,3.444432670707413,10.220000267028807,0.020533861803384568
3296,2004-07-23,9.579999923706056,9.739999771118164,9.539999961853027,9.739999771118164,1349200.0,-0.016427089442707432,1.5,-0.5517236843403307,43.41461440338528,54.02554389864756,0.49831184625854696,0.38713427930405153,-0.3451760454619528,-0.8312872653048231,27.25164539480171,0.19999980926513672,0.08919670286297965,-0.3885001182556138,-0.8379336936914434,0.06093345718021581,-0.6132169059735286,-0.163783330537699,0.7459041763305656,15.476201288822697,-51.36620972126883,0.22471678771791503,7,0.3350000381469709,0.3350000381469709,-0.5124996900558489,-0.9399998188018817,0.350000381469723,4,0.07098124327674515,-1.551723684340349,9.739999771118164,1.0256416212957993,9.550000190734863,2.4000209809549298,10.279999732971193,0.07098124327674515
3297,2004-07-26,9.5600004196167,9.779999732971193,9.4399995803833,9.640000343322754,1805800.0,-0.0020876309236567137,-1.1249903142937294,0.5000000000000056,43.84235504362952,52.54771123311937,0.5003870905054697,0.3801570356167936,-0.28513596704628164,-0.8083470985143144,26.262090410203708,0.3400001525878924,0.09444408405709837,-0.3789996623992913,-0.8549430361625205,0.09694371136393798,-0.6169713492809059,-0.14102797551767665,0.7308675087890641,14.117739456293688,-54.10495347303173,0.23797168688161455,7,0.34999942779541016,0.34999942779541016,-0.3700002431869507,-0.8000004291534424,0.5299997329711914,0,0.0564853491789572,1.5,9.579999923706056,-1.551723684340349,9.739999771118164,1.0256416212957993,9.550000190734863,0.0564853491789572
3298,2004-07-27,9.75,9.760000228881836,9.520000457763672,9.5600004196167,2449700.0,0.019874432222139804,1.2857116906826036,-2.374997019764919,44.1176443088937,50.719510317493594,0.2662762883210412,0.18300065441319902,-0.4343182868583835,-0.9915569072159514,25.02278743059675,0.23999977111816406,0.09136640653397876,-0.17850008010864293,-0.6617032047569129,0.30470304453962704,-0.4201016424327779,0.06310148221549206,0.4898158275244153,36.470621234390606,-26.943535409459294,0.24160156232413463,7,0.1399998664855957,0.15999984741210938,-0.5275000333786011,-0.9700000286102295,0.17000007629394354,1,0.024615361140324588,-1.1249903142937294,9.5600004196167,1.5,9.579999923706056,-1.551723684340349,9.739999771118164,0.024615361140324588
3299,2004-07-28,9.630000114440918,9.84000015258789,9.109999656677246,9.75,1986000.0,-0.012307680570162294,3.866666878594158,-0.6315797398973041,43.6893073538562,49.066820616668444,0.3125413430507571,0.3002816615207493,-0.27566585785018916,-0.8674718435137159,24.571677720361624,0.7300004959106445,0.07236921310568434,-0.2869999885559089,-0.7876984303042303,0.21369845319241243,-0.5373492094300687,-0.03665076768174913,0.5618267382550304,71.23289102906615,8.009079984699639,0.25034922087416034,7,0.06999969482421875,0.11499977111816406,-0.40750014781951904,-0.8500001430511475,0.4499998092651385,2,0.042575269214927935,1.2857116906826036,9.75,-1.1249903142937294,9.5600004196167,1.5,9.579999923706056,0.042575269214927935
3300,2004-07-29,9.649999618530273,9.949999809265137,9.5,9.899999618530273,2494600.0,0.0020767916772259642,1.5714246788845838,2.0833353201567206,43.13722831930565,48.19676116650112,0.23231817756483686,0.2721847060635305,-0.24921355687540192,-0.882110704246152,24.528037083241784,0.4499998092651367,0.034911980942760934,-0.25300045013427663,-0.7676326948491443,0.26163179458059105,-0.5103165724917105,0.0043156722231572076,0.45528105848417866,64.28569806676627,2.333829950758968,0.25731612235743345,7,0.05000019073486328,0.0950002670288086,-0.4174994230270386,-0.859999418258667,0.28999996185302734,3,0.031088103895754893,3.866666878594158,9.630000114440918,1.2857116906826036,9.75,-1.1249903142937294,9.5600004196167,0.031088103895754893
3301,2004-07-30,9.649999618530273,9.710000038146973,9.640000343322754,9.68000030517578,1635000.0,0.0,-1.8000305180437934,0.12000274658202414,40.816297733657876,46.14460398808063,0.1667688663761009,0.2802527148615397,-0.19729069619611295,-0.8736618870219424,24.352093969953952,0.06999969482421875,-0.022791473062463652,-0.24900045394897496,-0.770492280783106,0.2724913728851561,-0.5097463673660414,0.011745459468091468,0.3756585768572016,64.28569806676627,6.433267821657893,0.2607459134170657,7,0.05000019073486328,0.0950002670288086,-0.40749967098236084,-0.8499996662139893,0.3200006484985334,4,0.03626947101610689,1.5714246788845838,9.649999618530273,3.866666878594158,9.630000114440918,1.2857116906826036,9.75,0.03626947101610689
3302,2004-08-02,9.649999618530273,9.699999809265137,9.56999969482422,9.68000030517578,1724800.0,0.0,2.7143051771116657,1.0,34.09087337732892,42.661237436039265,0.08650864471002073,0.2787948633127648,-0.14268539640471367,-0.8627322142917357,24.24076861466552,0.1300001144409162,-0.07294924804368463,-0.2390004158020016,-0.7719920592635461,0.2939912276595429,-0.5054962375327747,0.027495405928771532,0.3024058937603833,64.28569806676627,10.727461406517946,0.2664958217307726,8,0.05000019073486328,0.0950002670288086,-0.40249955654144287,-0.8449995517730713,0.35000038146972656,0,0.02901561634342853,-1.8000305180437934,9.649999618530273,1.5714246788845838,9.649999618530273,3.866666878594158,9.630000114440918,0.02901561634342853
3303,2004-08-03,9.65999984741211,9.699999809265137,9.59000015258789,9.600000381469727,1167300.0,0.0010362931893419525,-1.7499940395298381,-1.9999364231675163,30.538872572338107,41.5439950258455,-0.023118525211661023,0.2708683381028756,-0.10715440388342046,-0.857641872223434,24.123427098845326,0.1099996566772461,-0.10932844481815529,-0.22150015830993652,-0.7633207879613675,0.32032047134149444,-0.4924104731356529,0.049410156515779846,0.22501319642947415,65.4762012888225,15.618778213682504,0.27091031482571587,8,-0.13000011444091797,0.08500003814697266,-0.3075000047683716,-0.8050000667572021,0.4700002670288086,1,0.044513489851759847,2.7143051771116657,9.649999618530273,-1.8000305180437934,9.649999618530273,1.5714246788845838,9.649999618530273,0.044513489851759847
3304,2004-08-04,9.470000267028807,9.6899995803833,9.390000343322754,9.6899995803833,1416400.0,-0.019668693932143544,1.7272743035988314,-3.666687859617921,29.31031647810549,39.217501065611195,0.17247752842652275,0.44260605241288964,0.12936398596996668,-0.6512679656486231,23.922740529843256,0.2999992370605469,-0.1729061738107962,-0.385499763488772,-0.9546164264972958,0.1836168995197518,-0.6700580949930348,-0.10094143198450922,0.35301170583962893,14.285714285713969,-31.926839394456646,0.2845583315042621,8,0.05999946594238459,0.2749996185302752,0.00999963283538996,-0.5700004100799543,0.6799993515014666,2,0.047518457927807844,-1.7499940395298381,9.65999984741211,2.7143051771116657,9.649999618530273,-1.8000305180437934,9.649999618530273,0.047518457927807844
3305,2004-08-05,9.239999771118164,9.449999809265137,9.229999542236328,9.399999618530273,1395600.0,-0.024287274490521704,-1.4444432670707412,0.7272743035988254,26.02036000284167,37.284806132217454,0.3621815775367683,0.6549952666850487,0.3906298532510757,-0.40734172049588047,23.857865123295063,0.2400007247924787,-0.26411282986784634,-0.5830002307891853,-1.2146264855491609,0.0486260239707903,-0.8988133581691731,-0.2671871034091975,0.5259712164549768,2.083378864612163,-39.894323399640804,0.3158131273799875,8,0.28999996185302734,0.505000114440918,0.25750017166137695,-0.3399999141693115,0.7100000381469727,3,0.09090910967482002,1.7272743035988314,9.470000267028807,-1.7499940395298381,9.65999984741211,2.7143051771116657,9.649999618530273,0.09090910967482002
3306,2004-08-06,9.199999809265137,9.369999885559082,9.09000015258789,9.09000015258789,1203500.0,-0.00432900030777672,-4.090920125191819,-0.6874985098824595,23.979542683312644,35.07782698107114,0.3828730993638132,0.6719526680662273,0.4498245939445198,-0.3535072302708304,23.907156913753486,0.2799997329711914,-0.25669188015448796,-0.5865001678466797,-1.2739907742538854,0.10099043856052603,-0.9302454710502825,-0.24275486464307683,0.5134934718363322,18.032740752089875,-20.77028086341353,0.3437453032036026,8,0.32000017166137695,0.5350003242492676,0.3900001049041748,-0.2999999523162842,1.1999998092651367,4,0.08043475939781275,-1.4444432670707412,9.239999771118164,1.7272743035988314,9.470000267028807,-1.7499940395298381,9.65999984741211,0.08043475939781275
3307,2004-08-09,9.399999618530273,9.449999809265137,9.170000076293944,9.170000076293944,1745200.0,0.021739110153428554,-1.434785132602436,2.0909114553982633,29.047591583496313,33.4033766782492,0.17633375589497824,0.4468185979162591,0.26754840010367253,-0.5433188787420082,24.143962901759213,0.2799997329711932,-0.28426147682353076,-0.3560003280639652,-1.0557568215637954,0.34375616543586496,-0.7058785748138803,-0.006122081314050121,0.2511443497198371,50.819613183225954,15.266630002097308,0.349878246749915,8,0.12000036239624023,0.33500051498413086,0.19750022888183594,-0.4999997615814209,0.5799999237060547,0,0.06063836932236555,-4.090920125191819,9.199999809265137,-1.4444432670707412,9.239999771118164,1.7272743035988314,9.470000267028807,0.06063836932236555
3308,2004-08-10,9.369999885559082,9.43000030517578,9.220000267028807,9.31999969482422,1583900.0,-0.003191461083897562,1.4705737157731682,0.2173925663012196,43.57140716237831,33.39027665697388,0.16400916832774293,0.43285360202233747,0.3094857666453077,-0.509429193223589,23.752985138912713,0.21000003814697266,-0.2848478362378888,-0.344000053405761,-1.029716108589401,0.3417160017778791,-0.686858080997581,-0.0011420258139409611,0.22502970112480725,46.666666666666664,7.064986426108106,0.34285802759182,8,0.15000009536743164,0.36500024795532227,0.37999987602233887,-0.4700000286102295,0.7300004959106445,1,0.06723587215960003,-1.434785132602436,9.399999618530273,-4.090920125191819,9.199999809265137,-1.4444432670707412,9.239999771118164,0.06723587215960003
3309,2004-08-11,9.510000228881836,9.520000457763672,9.210000038146973,9.350000381469727,2015300.0,0.014941338850870345,2.444443267070741,3.1999847412692586,41.48148880738301,33.20630560009359,0.005807470351836486,0.24226742420602676,0.17846029464665492,-0.6426102661047324,22.773991404796952,0.3100004196166992,-0.2821079366734569,-0.163999700546265,-0.7944348398482326,0.4664354387557026,-0.4792172701972479,0.1512178691047179,0.034526414392454186,97.6743670268448,55.057979624025755,0.31521756965098335,8,-0.1100001335144043,0.22499990463256836,0.2624995708465576,-0.6100003719329834,0.8599996566772461,2,0.06519451846868995,1.4705737157731682,9.369999885559082,-1.434785132602436,9.399999618530273,-4.090920125191819,9.199999809265137,0.06519451846868995
3310,2004-08-12,9.460000038146973,9.5,9.329999923706056,9.40999984741211,990600.0,-0.005257643483857488,1.6153834867769232,0.31250149011754047,45.161290322580584,33.689082554418334,0.02907998898352737,0.2474612329734569,0.2405855835228774,-0.5848946274800078,21.742091632799983,0.18000030517577947,-0.29655701038478277,-0.17749991416931188,-0.7652298118919258,0.4102299835533021,-0.47136486303061886,0.1163650346919951,-0.36999988555908203,86.04642394563616,38.34475131359053,0.2938649488613073,8,-0.06500005722045898,0.27500009536743164,0.3124997615814209,-0.5600001811981201,1.0699996948242205,3,0.07293864456669263,2.444443267070741,9.510000228881836,1.4705737157731682,9.369999885559082,-1.434785132602436,9.399999618530273,0.07293864456669263
3311,2004-08-13,9.5600004196167,9.5600004196167,9.329999923706056,9.399999618530273,1542900.0,0.010570864806181746,1.8749918044023548,3.200003814682714,50.0,35.45676329027068,-0.09502190271691191,0.10396054984385117,0.1505761156242098,-0.6715699121652072,20.7754881093735,0.23000049591064275,-0.29989521363990335,-0.04649953842163157,-0.5762969390286319,0.48329786218536874,-0.3113982387251326,0.21839916188186947,-0.4618002700805661,100.0,46.065282080689,0.2648987003035003,8,-0.16500043869018555,0.17499971389770508,0.21249938011169434,-0.6600005626678467,1.0899991989135742,4,0.04079491344458264,1.6153834867769232,9.460000038146973,2.444443267070741,9.510000228881836,1.4705737157731682,9.369999885559082,0.04079491344458264
3312,2004-08-16,9.81999969482422,9.859999656677246,9.470000267028807,9.5,2784900.0,0.02719657571081413,-1.0526328998288303,1.9999880791307414,52.51797573961255,37.898885864412286,-0.36696052437252114,-0.1976772858047564,-0.0871784314243289,-0.9150002075091344,19.666342647254787,0.3899993896484393,-0.2977344291257431,0.23349976539611994,-0.2240577300109603,0.6910572608032002,0.004721017692579821,0.46227851309966006,-0.7033275344848651,93.84615610337276,36.14490232587397,0.2287787477035399,8,-0.34499979019165217,-0.08499956130981623,-0.02249979972839533,-0.919999837875368,0.5600004196166974,0,0.059063130522473584,1.8749918044023548,9.5600004196167,1.6153834867769232,9.460000038146973,2.444443267070741,9.510000228881836,0.059063130522473584
3313,2004-08-17,10.029999732971193,10.130000114440918,9.850000381469727,9.850000381469727,3456600.0,0.02138493326610358,-2.111119352770699,0.562498509882462,63.513504805746834,41.699240123039104,-0.5799439364134571,-0.450462454569859,-0.2788048491755557,-1.1075209396847452,18.379295283651658,0.31000041961669744,-0.2852964499777624,0.4559998035430919,0.0701774580485992,0.8418221490375846,0.26308863079584555,0.6489109762903382,-0.8687279228515639,89.13039421990503,31.77178922251109,0.19291117274724595,8,-0.4199995994567889,-0.2949995994567889,-0.2774996757507342,-1.1299998760223406,0.2400007247924787,1,-0.004985064014558449,-1.0526328998288303,9.81999969482422,1.8749918044023548,9.5600004196167,1.6153834867769232,9.460000038146973,-0.004985064014558449
3314,2004-08-18,9.960000038146973,10.010000228881836,9.760000228881836,9.93000030517578,2129800.0,-0.0069790325710691326,2.8461504603308514,0.16666578363171908,60.1307344353156,45.48928172664732,-0.4840290704476491,-0.36698731672261786,-0.19892559254968845,-1.02122955072916,19.148328942919544,0.26999950408935725,-0.261296794184549,0.36550011634826696,-0.056798055581772644,0.7877982882783066,0.15435103038324804,0.5766492023132859,-0.7212299636816404,78.74999552965267,21.347768755072487,0.21114908596501977,8,-0.34999990463256836,-0.22499990463256836,-0.16250014305114746,-0.9500000476837158,0.28999996185302734,2,0.014056259315918584,-2.111119352770699,10.029999732971193,-1.0526328998288303,9.81999969482422,1.8749918044023548,9.5600004196167,0.014056259315918584
3315,2004-08-19,9.9399995803833,10.0,9.859999656677246,9.90999984741211,1189700.0,-0.002008078081031095,-1.1538495396691486,0.9999999999999408,59.35483632797284,49.41986990938734,-0.3959274513577373,-0.34913548264973926,-0.167462382684608,-0.9844092938257916,19.784150763278056,0.1400003433227539,-0.23187797477523198,0.33549966812133825,-0.11013284635861531,0.7811321826012918,0.11268341088136147,0.558315925361315,-0.6299311027199224,76.24993890525363,18.903877160122093,0.22281625723997664,8,-0.28999948501586914,-0.22499942779541016,-0.05749964714050293,-0.859999418258667,0.0800008773803711,3,0.04325958987205514,2.8461504603308514,9.960000038146973,-2.111119352770699,10.029999732971193,-1.0526328998288303,9.81999969482422,0.04325958987205514
3316,2004-08-20,10.260000228881836,10.300000190734863,9.880000114440918,9.899999618530273,3968600.0,0.032193225554059346,-1.1000023841880648,12.000127157707347,66.31016942756105,53.56015633650564,-0.6143612163763432,-0.6488468770460827,-0.46978883108790725,-1.2869956429230918,20.814446606302024,0.4200000762939453,-0.17338520283781378,0.6215003013610847,0.0885334316065407,1.1544671711156287,0.3550168664838136,0.8879837362383558,-0.8843372202762545,95.1807270445975,37.113309897949335,0.26648343487727194,8,-0.505000114440918,-0.565000057220459,-0.3600003719329834,-1.1800000667572021,-0.2200002670288086,4,0.026315740552257605,-1.1538495396691486,9.9399995803833,2.8461504603308514,9.960000038146973,-2.111119352770699,10.029999732971193,0.026315740552257605
3317,2004-08-23,10.100000381469727,10.350000381469727,10.09000015258789,10.229999542236328,2199000.0,-0.0155945266903319,-2.466678534643897,-0.36110816767685333,60.89109986006483,55.48456663624858,-0.3851239550839942,-0.47043685217606956,-0.2881291430212727,-1.1130495105110363,21.592977007140906,0.26000022888183594,-0.08204051492572617,0.43450045585632324,-0.1351708248938266,1.004171736606473,0.14966481548124833,0.7193360962313982,-0.6319036546512162,57.627129602689685,0.47634847789775847,0.28483564037507453,8,-0.32000017166137695,-0.38000011444091797,-0.20000052452087402,-1.0200002193450928,-0.28999996185302734,0,0.05445536794925476,-1.1000023841880648,10.260000228881836,-1.1538495396691486,9.9399995803833,2.8461504603308514,9.960000038146973,0.05445536794925476
3318,2004-08-24,9.989999771118164,10.149999618530273,9.9399995803833,10.149999618530273,2619900.0,-0.010891149128407829,1.625002980235081,1.2307760024648973,63.402038796817905,57.92018330174135,-0.19883744517564317,-0.35999109141137,-0.15955700510807347,-0.9899200129588053,22.198200981913352,0.21000003814697266,0.022304397154259803,0.3124998569488522,-0.27451316921059643,0.8995128831083008,0.018993343869128765,0.6060063700285756,-0.41607460574150856,38.98296317848253,-22.61548367720343,0.293506513079724,8,-0.14999961853027344,-0.26999950408935547,-0.07499980926513672,-0.9099996089935303,0.0,1,0.039039074300109,-2.466678534643897,10.100000381469727,-1.1000023841880648,10.260000228881836,-1.1538495396691486,9.9399995803833,0.039039074300109
3319,2004-08-25,10.039999961853027,10.09000015258789,9.90999984741211,10.0,1081100.0,0.005005024212254572,1.5714266251592293,-0.25,72.7272628752719,60.983069140929274,-0.18522984315742974,-0.39811159716564326,-0.19969313950772083,-1.025568920285579,21.49867266267334,0.18000030517578125,0.11157183824831662,0.34200005531311106,-0.2662797367903398,0.9502798474165619,0.03786015926138653,0.6461399513648356,-0.37294577054520417,36.734701821515245,-31.053920729405277,0.3041398960517253,8,-0.19999980926513672,-0.31999969482421875,-0.125,-0.9599997997283936,0.1099996566772461,2,0.022908416014395527,1.625002980235081,9.989999771118164,-2.466678534643897,10.100000381469727,-1.1000023841880648,10.260000228881836,0.022908416014395527
3320,2004-08-26,9.949999809265137,10.109999656677246,9.9399995803833,10.079999923706056,1437800.0,-0.008964158658351207,-1.2666590373012392,-3.2500059604702063,70.71821632478431,63.28509317701642,-0.020577651598415514,-0.2998576643193047,-0.09938184913331938,-0.9246289005073223,21.270724121138706,0.1700000762939453,0.16360261578778612,0.23699989318847692,-0.3810139660734606,0.8550137524504144,-0.07200703644249273,0.5460068228194466,-0.20099207513788464,14.893543628546094,-56.74383245165153,0.3090069296309688,8,-0.03999948501586914,-0.22999954223632812,-0.05249977111816406,-0.8699996471405029,0.48000049591064275,3,0.030150773516147478,1.5714266251592293,10.039999961853027,1.625002980235081,9.989999771118164,-2.466678534643897,10.100000381469727,0.030150773516147478
3321,2004-08-27,10.0,10.020000457763672,9.899999618530273,9.989999771118164,1182100.0,0.005025144893802347,3.799923707800877,-0.07692476983457328,68.07228154274463,65.01334937736443,-0.001788303470572572,-0.3397093385667098,-0.1502053292897152,-0.9637664218874811,20.9706664576726,0.12000083923339844,0.2145071879003968,0.2695000648498542,-0.36070380625166365,0.8997039359513721,-0.04560187070090471,0.5846020004006132,-0.17887314819165034,22.222269317170348,-49.89834747826836,0.31510193555075866,8,0.05500030517578125,-0.2799997329711914,-0.08500003814697266,-0.9199998378753662,0.630000114440918,4,0.002000045776367143,-1.2666590373012392,9.949999809265137,1.5714266251592293,10.039999961853027,1.625002980235081,9.989999771118164,0.002000045776367143
3322,2004-08-30,9.93000030517578,10.0,9.899999618530273,9.989999771118164,680600.0,-0.006999969482422097,1.5000119209403238,-5.999809269502371,66.47058394541388,65.34191372621632,0.09549860114106146,-0.26104084059756083,-0.07799075405855938,-0.884797543517573,20.442009051682966,0.10000038146972656,0.26565252645241344,0.1855003356933569,-0.44959525485846363,0.8205959262451774,-0.13204745958255337,0.5030481309692671,-0.04540862980806537,12.000274658202414,-60.723581626284115,0.31754779527591037,8,0.12500000000000178,-0.21000003814697088,-0.01500034332275213,-0.8500001430511457,0.6199998855590838,0,0.011077507884860172,3.799923707800877,10.0,-1.2666590373012392,9.949999809265137,1.5714266251592293,10.039999961853027,0.011077507884860172
3323,2004-08-31,10.09000015258789,10.130000114440918,9.899999618530273,9.93000030517578,1286500.0,0.016112773665144298,-1.0909019975031211,-2.666687859617842,66.86045093238225,66.08966000366817,-0.0615698644234719,-0.4080977893341835,-0.23322606964246262,-1.034806759153918,20.060465057453744,0.23000049591064453,0.3108124579778604,0.3240001678466804,-0.3279411495287441,0.9759414852221049,-0.0019704908410318467,0.6499708265343926,0.26000022888183594,82.60874973566693,12.5022564351532,0.32597065868771197,8,0.014999866485595703,-0.36999988555908203,-0.18000030517578125,-1.0099999904632568,0.26999950408935547,1,-0.027750220885712995,1.5000119209403238,9.93000030517578,3.799923707800877,10.0,-1.2666590373012392,9.949999809265137,-0.027750220885712995
3324,2004-09-01,9.920000076293944,10.140000343322754,9.699999809265137,10.029999732971193,1571000.0,-0.016848372024092173,1.66666281344735,-0.6874985098824741,62.499993521238046,66.43912191403096,0.1141652129232007,-0.21360809052554153,-0.06614147857063024,-0.8523500645267443,18.760474296370372,0.4400005340576172,0.33150774008228545,0.1315001010894754,-0.5083774760299757,0.7713776782089266,-0.18843868747025105,0.45143888964920187,0.4210002899169947,49.999999999999595,-17.34291180463962,0.31993878855972596,9,0.1050000190734881,-0.19999980926513494,-0.020000219345090997,-0.8399999141693097,0.6000003814697283,2,0.007056420794945506,-1.0909019975031211,10.09000015258789,1.5000119209403238,9.93000030517578,3.799923707800877,10.0,0.007056420794945506
3325,2004-09-02,10.079999923706056,10.109999656677246,9.949999809265137,10.020000457763672,1087600.0,0.016129016752174152,1.6666878596178911,-0.5454513928023359,63.68419335489971,66.14734679484638,-0.026694336868581914,-0.32406559118914835,-0.22629055021943856,-0.9973993944273918,16.97003293881499,0.18999958038330256,0.3207096051443017,0.24949994087219451,-0.34763276470859594,0.846632646452985,-0.049066411918200714,0.5480662936625897,0.23536042022704962,86.36355754767322,22.195181210796235,0.2985663527903949,9,-0.05499982833862482,-0.35999965667724787,-0.3575000762939471,-0.9999997615814227,0.7600002288818342,3,0.006944414221630391,1.66666281344735,9.920000076293944,-1.0909019975031211,10.09000015258789,1.5000119209403238,9.93000030517578,0.006944414221630391
3326,2004-09-03,9.9399995803833,10.149999618530273,9.9399995803833,10.109999656677246,943400.0,-0.013888923053809177,-1.470587575312188,-2.83335982452228,53.370780195953024,65.31175572105617,0.07056052398257329,-0.13258130687205139,-0.0861350659859621,-0.8410351169919892,14.80428037427854,0.21000003814697266,0.31724435912117066,0.07249960899352992,-0.44676610400050265,0.5917653219875625,-0.18713324750348725,0.3321324654905471,0.3507463421630863,53.33330507630457,-6.788521599138775,0.25963285649701656,9,-0.014999866485595703,-0.2199993133544922,-0.2174997329711914,-0.859999418258667,1.010000228881836,4,0.04929584964565792,1.6666878596178911,10.079999923706056,1.66666281344735,9.920000076293944,-1.0909019975031211,10.09000015258789,0.04929584964565792
3327,2004-09-07,9.970000267028807,10.050000190734863,9.920000076293944,10.0,1591000.0,0.0030181778583484586,1.0000000000000273,0.17646893828048033,48.12501937148174,63.61430911824105,0.022551596353780567,-0.12404954211717545,-0.12433302516090627,-0.8546506373880938,12.900879664501986,0.13000011444091975,0.31756245536978334,0.07400026321410991,-0.3976106105057049,0.5456111369339247,-0.1618051736457975,0.3098057000740173,0.29711581098633033,60.00012715662903,3.4011378007752953,0.23580543685990704,9,-0.04500055313110174,-0.24999999999999822,-0.24750041961669744,-0.890000104904173,0.6700000762939471,1,0.0661985787096473,-1.470587575312188,9.9399995803833,1.6666878596178911,10.079999923706056,1.66666281344735,9.920000076293944,0.0661985787096473
3328,2004-09-08,10.0,10.050000190734863,9.949999809265137,9.970000267028807,1334700.0,0.003009000217422564,-1.8571272870941813,-1.0,51.282048147031894,61.231507481769945,-0.006571488810418913,-0.1100748513668961,-0.15622524966416051,-0.8632939391618315,10.894616815218988,0.10000038146972656,0.2733546097020767,0.07249999046325684,-0.3303254894691108,0.47532547039562445,-0.12891274950292697,0.27391273042944064,0.24443142726513756,66.66673730923857,12.338067176315022,0.20141273996618345,9,-0.07500028610229492,-0.2799997329711914,-0.2775001525878906,-0.9199998378753662,0.8100004196166992,2,0.055000019073486284,1.0000000000000273,9.970000267028807,-1.470587575312188,9.9399995803833,1.6666878596178911,10.079999923706056,0.055000019073486284
3329,2004-09-09,10.130000114440918,10.18000030517578,9.979999542236328,10.0,1348600.0,0.013000011444091797,-1.352935896644749,4.333375719235526,55.68863198722645,59.561553666485736,-0.1368541920563331,-0.2015796459664685,-0.2834224576173874,-0.970006827750785,9.455388309017566,0.20000076293945135,0.25244333278476994,0.17150011062622106,-0.18927536331194084,0.532275584564383,-0.008887626342859889,0.351887847595302,0.09265404810421884,80.7691743388482,28.00662196908288,0.18038773696908128,9,-0.19000005722045898,-0.4099998474121094,-0.49250030517578125,-1.0499999523162842,0.9499998092651385,3,0.02270479167206041,-1.8571272870941813,10.0,1.0000000000000273,9.970000267028807,-1.470587575312188,9.9399995803833,0.02270479167206041
3330,2004-09-10,10.149999618530273,10.239999771118164,10.0600004196167,10.100000381469727,2053600.0,0.001974284685431149,-1.76923866954238,0.38460917727322746,45.98538164352097,57.10745367768311,-0.14024891409657592,-0.17627327107517132,-0.30258554475744504,-0.9639713195002209,8.026531198885053,0.17999935150146484,0.23456231381434378,0.15699963569641184,-0.1268164251772621,0.4408156965700858,0.015091605259575758,0.29890766613324793,-0.4499998092651367,71.87492549412313,23.46682655054402,0.14190803043683659,9,-0.17999982833862305,-0.42999935150146484,-0.5124998092651367,-0.9949996471405029,0.9000005722045898,4,0.0364532860235689,-1.352935896644749,10.130000114440918,-1.8571272870941813,10.0,1.0000000000000273,9.970000267028807,0.0364532860235689
3331,2004-09-13,9.949999809265137,10.06999969482422,9.93000030517578,10.020000457763672,1525300.0,-0.019704415446480272,-1.5454513928023197,-1.4000343327992675,44.680833794952065,54.6863703276318,0.05801320236935581,0.05738453579807512,-0.09760847987950605,-0.7369191184224739,6.6137526891442615,0.21999931335449396,0.18956947385441225,-0.06250014305114782,-0.26217108811151846,0.13717080200922283,-0.16233561558133403,0.03733532947903839,-0.23920000076294023,9.37492549412348,-36.30278020371261,0.09983547253018574,9,0.019999980926513672,-0.22999954223632812,-0.3125,-0.7599997520446777,1.1599998474121094,0,0.08944727240034855,-1.76923866954238,10.149999618530273,-1.352935896644749,10.130000114440918,-1.8571272870941813,10.0,0.08944727240034855
3332,2004-09-14,10.399999618530273,10.399999618530273,9.859999656677246,9.949999809265137,2189800.0,0.04522611235088769,1.4000008477108628,-6.428509148376725,61.71428135463162,54.114573707881725,-0.3557130561462891,-0.36568401686303176,-0.5411679537904526,-1.155697797032671,6.992379083452642,0.5399999618530273,0.1643346116996991,0.3584996700286869,0.11326939949324455,0.6037299405641292,0.23588453476096483,0.48111480529640893,-0.6786158107757583,100.0,51.26643853817065,0.12261513526772125,9,-0.34999990463256836,-0.6149997711181641,-0.7724995613098145,-1.1199994087219238,0.5200004577636701,1,0.052884635664302904,-1.5454513928023197,9.949999809265137,-1.76923866954238,10.149999618530273,-1.352935896644749,10.130000114440918,0.052884635664302904
3333,2004-09-15,9.979999542236328,10.239999771118164,9.859999656677246,10.199999809265137,2709700.0,-0.04038462420187083,1.5333324856233688,-0.48888968950470374,48.584895687367556,52.56845172634056,0.05257090028964839,0.05310060265034622,-0.11818567834621518,-0.7104340189920944,7.455965896837341,0.5399999618530273,0.13411977514570772,-0.05900039672851598,-0.30573912519611035,0.1877383317390784,-0.18236976096231317,0.0643689675052812,-0.23147110205078292,22.222202599292515,-26.87127930073939,0.12336936423379762,9,0.15000009536743164,-0.17499971389770508,-0.35249948501586914,-0.6649994850158691,1.1200008392333984,2,0.06613234783160449,1.4000008477108628,10.399999618530273,-1.5454513928023197,9.949999809265137,-1.76923866954238,10.149999618530273,0.06613234783160449
3334,2004-09-16,10.100000381469727,10.149999618530273,9.960000038146973,9.979999542236328,1375800.0,0.012024132739239413,-1.374997019764919,-0.5454576980930872,53.488384471702254,51.43558407265195,-0.043819884922372765,-0.058893484781801675,-0.23955121659841438,-0.803258847353284,8.288640583667664,0.18999958038330078,0.11399654241202128,0.05400042533874583,-0.19124062276124754,0.2992414734387392,-0.06862009871124997,0.17662094938874162,-0.32541309415039166,44.44458180495239,-8.604215844311753,0.12262052404999645,9,0.029999256134033203,-0.2950005531311035,-0.4725003242492676,-0.48000049591064453,0.9399995803833008,3,0.07029703082483008,1.5333324856233688,9.979999542236328,1.4000008477108628,10.399999618530273,-1.5454513928023197,9.949999809265137,0.07029703082483008
3335,2004-09-17,10.369999885559082,10.399999618530273,10.09000015258789,10.220000267028807,3570200.0,0.026732623157591062,1.9523887375113533,1.2499880791544296,57.80590513555652,51.92837573260789,-0.2998938901869721,-0.3109703140322484,-0.5045823653536701,-1.0424800295184493,9.454163560495568,0.3099994659423828,0.0868883898151509,0.3024999141693119,0.023337661052165615,0.5816621672864581,0.16291878761073875,0.442081040727885,-0.5703961049913104,94.4444935017687,35.947411908931194,0.1395811265585731,9,-0.24000024795532227,-0.505000114440918,-0.8024997711181641,-0.7049999237060547,0.6800003051757812,4,0.06846673538884951,-1.374997019764919,10.100000381469727,1.5333324856233688,9.979999542236328,1.4000008477108628,10.399999618530273,0.06846673538884951
3336,2004-09-20,10.529999732971193,10.5600004196167,10.359999656677246,10.369999885559082,2578900.0,0.015429107924574081,-1.2222269317170347,1.0666683620919846,62.19511013193659,53.49171915043621,-0.41057755312669464,-0.47400797458877797,-0.6589417241156976,-1.1695006604726021,9.80778637139399,0.20000076293945312,0.08451879269317786,0.44899978637695526,0.11077543833068226,0.7872241344232283,0.27988761235381787,0.6181119604000926,-0.7063801188849208,95.71419229323025,30.04113695648995,0.16911217402313652,9,-0.3199996948242205,-0.5849995613098162,-0.9649996757507342,-0.8649997711181658,0.7700004577636719,0,0.04938276077400672,1.9523887375113533,10.369999885559082,-1.374997019764919,10.100000381469727,1.5333324856233688,9.979999542236328,0.04938276077400672
3337,2004-09-21,10.649999618530273,10.65999984741211,10.449999809265137,10.520000457763672,1606000.0,0.011396000816917384,1.8000076294139338,0.8124955296473696,61.57023653486779,54.63485119352909,-0.4738009251893942,-0.5804506151533229,-0.7743694484414316,-1.2695398172772059,10.116519778012677,0.21000003814697266,0.07083188053616496,0.5414997100830075,0.11806655553659873,0.9649328646294162,0.3297831328098031,0.7532162873562118,-0.7821971561121757,98.74997168780048,33.76430030099344,0.21171657727320436,9,-0.3899998664855957,-0.5849995613098145,-1.0849995613098145,-0.9849996566772461,0.7300004959106445,1,0.043192493391887465,-1.2222269317170347,10.529999732971193,1.9523887375113533,10.369999885559082,-1.374997019764919,10.100000381469727,0.043192493391887465
3338,2004-09-22,10.380000114440918,10.600000381469727,10.380000114440918,10.600000381469727,1173200.0,-0.02535206701975601,1.0,-1.692320671391053,59.12698667996766,55.016890603833666,-0.16117953431574428,-0.29485240969870574,-0.5092885109566936,-0.9799889527213015,10.922066428156569,0.26999950408935547,0.08767082674705406,0.2520001888275143,-0.18418406453129066,0.6881844421863192,0.033908062148112705,0.4700923155069159,-0.4488218612232995,60.00002724784503,-6.596974239176909,0.21809212667940214,9,-0.12000036239624023,-0.20000028610229492,-0.7750000953674316,-0.6649999618530273,0.2799997329711914,2,0.05202311713867558,1.8000076294139338,10.649999618530273,-1.2222269317170347,10.529999732971193,1.9523887375113533,10.369999885559082,0.05202311713867558
3339,2004-09-23,10.270000457763672,10.43000030517578,10.140000343322754,10.380000114440918,1495100.0,-0.010597269312570767,1.761903896894231,0.49999783256100255,53.84616572624825,55.89031105747003,-0.03266774801530836,-0.1757489421843932,-0.4088108411013671,-0.8532741551592444,11.466210882739405,0.28999996185302557,0.11343014467442103,0.13050050735473562,-0.3080364105593496,0.5690374252688208,-0.088767951602307,0.34976896631177823,-0.28051647701049376,31.579017815315012,-31.17437680203861,0.21926845895704292,9,-0.01000070571899414,-0.09000062942504883,-0.5975003242492676,-0.5550003051757812,0.6299991607666016,3,0.08081790522984944,1.0,10.380000114440918,1.8000076294139338,10.649999618530273,-1.2222269317170347,10.529999732971193,0.08081790522984944
3340,2004-09-24,10.25,10.350000381469727,10.1899995803833,10.31999969482422,1366400.0,-0.0019474641550334404,1.4615305613427625,0.6363628482006005,56.59575521487505,57.21419121523925,0.0033631863063234846,-0.13926082047042243,-0.3948925223802977,-0.8217743206455363,11.968338060543282,0.16000080108642578,0.13280463298035272,0.095500040054322,-0.3362148845303867,0.5272149646390307,-0.12035742223803325,0.31135750234667725,-0.20687474991410681,21.15380030407568,-41.02351309921183,0.21585746229235456,9,0.009999752044677734,-0.07000017166137695,-0.5774998664855957,-0.5299997329711914,0.75,4,0.07707316701005151,1.761903896894231,10.270000457763672,1.0,10.380000114440918,1.8000076294139338,10.649999618530273,0.07707316701005151
3341,2004-09-27,10.020000457763672,10.220000267028807,9.979999542236328,10.15999984741211,1154000.0,-0.022438979730373454,-1.1818126647246336,1.9999999999999492,50.980396556747245,56.021537348807655,0.27305075320821537,0.09730269235898348,-0.17345077864853664,-0.5822944543145905,12.337594411855516,0.2700004577636719,0.12882003319085733,-0.13549952507019114,-0.5657979072404355,0.29479885710005327,-0.35064871615531246,0.07964966601493018,0.6399993896484375,5.882484937562409,-54.23337012301424,0.21514919108512204,9,0.23999929428100586,0.15999937057495117,-0.33750033378601074,-0.2850003242492676,1.0,0,0.10279437983190198,1.4615305613427625,10.25,1.761903896894231,10.270000457763672,1.0,10.380000114440918,0.10279437983190198
3342,2004-09-28,10.039999961853027,10.119999885559082,10.0,10.079999923706056,1349400.0,0.0019959584007662734,1.0,0.2857152588555985,50.78740142698322,56.266260208764955,0.21972104803129966,0.09061236635942471,-0.20324164413844592,-0.5900463506868814,12.726805835227578,0.11999988555908203,0.14275103235346087,-0.12100000381469656,-0.5418711475070417,0.2998711398776486,-0.3314355756608691,0.08943556803147601,0.6063998794555658,9.67747393550094,-47.56041145077761,0.21043557184617287,9,0.26999998092651367,0.1399998664855957,-0.3149998188018799,-0.30499982833862305,1.0600004196166992,1,0.1254980312419529,-1.1818126647246336,10.020000457763672,1.4615305613427625,10.25,1.761903896894231,10.270000457763672,0.1254980312419529
3343,2004-09-29,9.8100004196167,10.050000190734863,9.5,9.979999542236328,6423000.0,-0.022908321026913425,2.5483835242217565,4.249982118589325,43.93939393939394,55.20526126073069,0.47278909053944496,0.3146940062634709,0.012157787211297233,-0.3456591948779355,12.8440162212198,0.5500001907348633,0.1700195182341666,-0.3369995594024662,-0.7855338234022611,0.11153470459732873,-0.5612666914023645,-0.11273242740256784,0.823071415710448,33.333367515197324,-20.063455302344018,0.22426713199989773,9,0.26999950408935547,0.26999950408935547,-0.06000018119812012,-0.07500028610229492,1.5799999237060565,2,0.16004073676538777,1.0,10.039999961853027,-1.1818126647246336,10.020000457763672,1.4615305613427625,10.25,0.16004073676538777
3344,2004-09-30,9.989999771118164,10.020000457763672,9.600000381469727,9.75,2317100.0,0.01834855696249793,1.7999898275127633,-1.411770645753042,47.142857142857146,54.02047815043076,0.3079270459089489,0.1477847435491384,-0.15711742199965784,-0.5036913108388426,13.845321173944814,0.4200000762939453,0.13273524771492795,-0.16050019264221227,-0.6026228941138285,0.281622508829404,-0.3815615433780195,0.06056115809359497,0.5977491907958967,57.647006024975035,6.3154144856512815,0.22106135073580807,9,0.09000015258789062,0.09000015258789062,-0.20999956130981445,-0.25499963760375977,1.3500003814697266,3,0.06706707624067887,2.5483835242217565,9.8100004196167,1.0,10.039999961853027,-1.1818126647246336,10.020000457763672,0.06706707624067887
3345,2004-10-01,10.149999618530273,10.18000030517578,9.989999771118164,10.0,1374800.0,0.016016001108897004,-1.2352993975024755,0.6249990065883063,53.6231884057971,53.06804240308193,0.12676949098464085,-0.007064200980792634,-0.3104379978138887,-0.6359400431688691,14.678313589575747,0.1900005340576154,0.1595966812671925,-0.004000329971313832,-0.4448796646573179,0.4368790047146902,-0.22443999731431674,0.21643933737168908,0.394239384907225,90.27769131428215,32.249276935546746,0.2204396673430024,10,-0.06999969482421875,-0.06999969482421875,-0.36999940872192383,-0.41499948501586914,1.390000343322754,4,0.07389162839284924,1.7999898275127633,9.989999771118164,2.5483835242217565,9.8100004196167,1.0,10.039999961853027,0.07389162839284924
3346,2004-10-04,10.43000030517578,10.520000457763672,10.270000457763672,10.5,2101600.0,0.02758627558313642,3.5454293244555415,-0.4666658189540192,50.57916422724708,51.84681214667963,-0.1887577407141947,-0.26190083743712655,-0.5752100058513019,-0.888355420758911,15.396816018894405,0.37000083923339844,0.1736156511256759,0.2515003204345678,-0.1937445668004223,0.6967452076695579,0.028877876817073656,0.474122764052062,-0.9300003051757795,91.17645958853629,36.86854255321829,0.22262244361749495,10,-0.3800001144409162,-0.3500003814697248,-0.6150000095367414,-0.6950001716613752,1.2899999618530273,0,0.054650017080187796,-1.2352993975024755,10.149999618530273,1.7999898275127633,9.989999771118164,2.5483835242217565,9.8100004196167,0.054650017080187796
3347,2004-10-05,10.630000114440918,10.68000030517578,10.43000030517578,10.43000030517578,2098600.0,0.01917543656886478,-1.5000023841880203,-2.8571525885558113,63.713103938919716,52.35638073100764,-0.43794769991678173,-0.4320724668291529,-0.7566983964525527,-1.059167205186899,16.40909073701235,0.25,0.1595030894759919,0.41850013732910085,-0.058387699102024015,0.8953879737602257,0.18005621911353842,0.6569440555446633,-1.1096001052856437,95.76269679630182,35.85135618205726,0.2384439182155628,10,-0.5399999618530273,-0.5399999618530273,-0.742499828338623,-0.8949999809265137,1.069999694824217,1,0.03668864902390134,3.5454293244555415,10.43000030517578,-1.2352993975024755,10.149999618530273,1.7999898275127633,9.989999771118164,0.03668864902390134
3348,2004-10-06,10.550000190734863,10.699999809265137,10.449999809265137,10.630000114440918,1229600.0,-0.007525862920488069,1.272734366194741,-0.39999999999999647,59.65666044117111,53.001991254887955,-0.3702310537639981,-0.32544073380046434,-0.6648601863147352,-0.9512658404695884,17.496094717836474,0.25,0.11564708479114039,0.31100020408630336,-0.17781785147650453,0.7998182596491112,0.06659117630489853,0.5554092318677082,-0.9832161697387694,86.36366394927144,23.48398273328811,0.2444090277814042,10,-0.4500002861022949,-0.4500002861022949,-0.6624999046325684,-0.815000057220459,1.4200000762939435,2,0.05213271855842061,-1.5000023841880203,10.630000114440918,3.5454293244555415,10.43000030517578,-1.2352993975024755,10.149999618530273,0.05213271855842061
3349,2004-10-07,10.359999656677246,10.670000076293944,10.359999656677246,10.600000381469727,1015000.0,-0.01800952896896424,-1.5833290285664183,3.0000119209403238,49.77777250313017,52.244437620249634,-0.1856440307902112,-0.12366615229620948,-0.4611165619674402,-0.7349837935515335,17.94371799409721,0.31000041961669744,0.056810563299224626,0.10949969291687012,-0.3793431174433799,0.5983425032771201,-0.1349217122632549,0.3539210980969951,-0.7252226883850099,52.112657137983234,-6.494448776498153,0.24442140518012495,10,-0.25999975204467773,-0.25999975204467773,-0.44749951362609863,-0.6249995231628418,1.7800006866455096,3,0.09942091899410932,1.272734366194741,10.550000190734863,-1.5000023841880203,10.630000114440918,3.5454293244555415,10.43000030517578,0.09942091899410932
3350,2004-10-08,10.520000457763672,10.550000190734863,10.140000343322754,10.199999809265137,1228600.0,0.015444093280765792,1.1578932838761329,-1.3333320087896718,49.77779379009403,52.11081509062149,-0.33896315415717027,-0.26828106100291826,-0.6058764391607578,-0.8641527832020355,17.89327855694177,0.4099998474121094,0.024937372855369233,0.2510004520416267,-0.24968955789083758,0.751690461974091,0.0006554470753954433,0.5013454570078579,-0.8213101190130612,67.8572280067166,13.367910050395793,0.25034500496623197,10,-0.4200005531311035,-0.4200005531311035,-0.6475002765655518,-0.7850003242492676,1.7199993133544922,4,0.07794673565998433,-1.5833290285664183,10.359999656677246,1.272734366194741,10.550000190734863,-1.5000023841880203,10.630000114440918,0.07794673565998433
3351,2004-10-11,10.84000015258789,10.84000015258789,10.470000267028807,10.579999923706056,1974700.0,0.030418220617857594,1.846150460330865,0.8124990686793072,53.87756373077566,52.45416645770955,-0.5927473281614031,-0.5461888307831586,-0.9066025508451929,-1.1489114670336331,18.808341075486158,0.3699998855590838,0.02542325295497605,0.5265001296997074,-0.011616433792061898,1.0646166931914767,0.25744184795382274,0.795558411445592,-1.0812312456064088,100.0,48.998082249939756,0.2690582817458843,10,-0.6700000762939453,-0.6700000762939453,-0.9674999713897705,-1.1050000190734863,1.550000190734865,0,0.06457562725199972,1.1578932838761329,10.520000457763672,-1.5833290285664183,10.359999656677246,1.272734366194741,10.550000190734863,0.06457562725199972
3352,2004-10-12,10.949999809265137,10.979999542236328,10.579999923706056,10.739999771118164,2430800.0,0.010147569661333122,1.9629655793581982,0.8076917433884807,62.44541357416466,54.51039086157296,-0.6259097560645923,-0.6459914816617367,-0.9956530392289338,-1.2218743358953787,18.637751048477675,0.39999961853027166,0.023980512541170285,0.6089997768402107,0.0006405325451996902,1.2173590211352217,0.30482015469270607,0.9131793989877153,-1.1047324026351415,96.42859981176267,44.64133513812803,0.30417962214750527,10,-0.6599998474121094,-0.7100000381469727,-1.1274998188018799,-1.2149996757507324,1.3400001525878906,1,0.07031967773297576,1.846150460330865,10.84000015258789,1.1578932838761329,10.520000457763672,-1.5833290285664183,10.359999656677246,0.07031967773297576
3353,2004-10-13,10.640000343322754,10.979999542236328,10.640000343322754,10.979999542236328,1813100.0,-0.02831045400385146,1.0,-1.6190435102474556,57.42972010603025,55.65337563525886,-0.20762760616944753,-0.29935949780565174,-0.6681970859926949,-0.8813741918423617,18.457942124435885,0.3399991989135742,0.0510639291654833,0.26600027084350586,-0.33141158342456656,0.8634121251115783,-0.03270565629052946,0.5647061979775412,-0.6812597231321256,59.52386629019202,4.966397552780954,0.298705927134036,10,-0.1550006866455078,-0.40000057220458984,-0.8175003528594971,-0.9050002098083496,1.6599998474121112,2,0.09962400674240524,1.9629655793581982,10.949999809265137,1.846150460330865,10.84000015258789,1.1578932838761329,10.520000457763672,0.09962400674240524
3354,2004-10-14,10.8100004196167,10.850000381469727,10.670000076293944,10.739999771118164,2092700.0,0.015977450263958914,1.3999949137564054,-0.20588474538238222,60.60607483674639,56.42925190536434,-0.2783497477951222,-0.4357837198065333,-0.8122801528197066,-1.0184577034292914,18.268416102709782,0.21000003814697266,0.08555411086340214,0.40050034523010325,-0.2125326420367628,1.0135333324969693,0.09398385159667022,0.7070168388635363,-0.7491339072215002,79.76198991147851,20.112553411828202,0.3065164936334326,10,-0.2500004768371582,-0.5700006484985352,-0.9875004291534424,-1.075000286102295,1.419999122619629,3,0.10730802982274423,1.0,10.640000343322754,1.9629655793581982,10.949999809265137,1.846150460330865,10.84000015258789,0.10730802982274423
3355,2004-10-15,11.079999923706056,11.09000015258789,10.84000015258789,10.90999984741211,2040300.0,0.024976826420783027,1.631571550469307,2.4285500197545247,69.77612126189693,58.562247131436536,-0.44986345354552526,-0.6849839974159071,-1.0452761391831107,-1.2603426370825055,17.471215103168795,0.2799997329711914,0.17303866794125256,0.6349998474121108,-0.046777958162783406,1.316777652987005,0.2941109446246628,0.9758887501995588,-0.9272201083267451,98.38705956004871,30.617202853985347,0.3408889027874474,10,-0.4649996757507342,-0.7849998474121112,-1.2499997615814227,-1.3449997901916522,1.52000045776367,4,0.0956679085663883,1.3999949137564054,10.8100004196167,1.0,10.640000343322754,1.9629655793581982,10.949999809265137,0.0956679085663883
3356,2004-10-18,11.050000190734863,11.140000343322754,10.960000038146973,11.079999923706056,2688100.0,-0.0027075571460075665,1.3999949137563816,-0.1764689382804785,68.77324803911695,59.124485364791795,-0.3605875751958312,-0.6472126077451694,-0.9765690400140645,-1.2081848743288148,16.225715530598595,0.18000030517578125,0.2450585029435235,0.579000091552734,-0.15415169281298802,1.312151875918456,0.2124241993698739,0.9455759837355941,-0.7847539348905226,83.92855622331624,8.44645509879166,0.36657589218286096,10,-0.4099998474121094,-0.7300000190734863,-1.2050001621246338,-1.315000057220459,1.619999885559082,0,0.10769226785906172,1.631571550469307,11.079999923706056,1.3999949137564054,10.8100004196167,1.0,10.640000343322754,0.10769226785906172
3357,2004-10-19,11.109999656677246,11.119999885559082,11.039999961853027,11.100000381469727,1897400.0,0.005429815828663198,4.333375719235782,-0.3333121403820892,75.79365049329965,60.91748425947274,-0.3859226409003753,-0.7072438054810668,-1.0028134567527651,-1.2475281949877655,14.65301138686878,0.07999992370605469,0.2914027429599102,0.6159995555877682,-0.16790154110893596,1.3999006522844724,0.22404900723941523,1.0079501039361212,-0.7222878285859267,93.99986267089844,12.641520643714102,0.39195054834835225,10,-0.4699993133544922,-0.7899994850158691,-1.2649996280670166,-1.3749995231628418,1.5900001525878888,1,0.11521158651667585,1.3999949137563816,11.050000190734863,1.631571550469307,11.079999923706056,1.3999949137564054,10.8100004196167,0.11521158651667585
3358,2004-10-20,10.920000076293944,11.109999656677246,10.760000228881836,11.109999656677246,1639800.0,-0.017101672930215694,2.684212639726144,-19.001335240820396,68.37946153938933,62.98433859683487,-0.15412726201998694,-0.5003686673688481,-0.7796035538733914,-1.0406416787607125,12.991723535655636,0.34999942779541016,0.327821673168204,0.39899997711181534,-0.4053015372652915,1.2033014914889222,-0.003150780076738968,0.8011507343003696,-0.4269678560702239,53.19145914116584,-29.878763542082588,0.40215075718855353,10,-0.27999973297118963,-0.5999999046325666,-1.0025002956390363,-1.1750001907348615,1.8500003814697283,2,0.12545786410141102,4.333375719235782,11.109999656677246,1.3999949137563816,11.050000190734863,1.631571550469307,11.079999923706056,0.12545786410141102
3359,2004-10-21,11.100000381469727,11.130000114440918,10.8100004196167,10.850000381469727,1808300.0,0.016483544314852328,1.0645177168382258,-1.315792379623436,68.6274715131786,65.07874723273315,-0.2437527724306321,-0.6482345419438609,-0.9281305123950254,-1.2049319970361765,12.47922125831697,0.31999969482421875,0.31779558077508163,0.5375002861022953,-0.2973428963821494,1.37234346858674,0.12007869486007294,0.9549218773445176,-0.5163926240121413,89.47369741930788,7.012988874671436,0.417421591242222,10,-0.2950000762939453,-0.7800002098083496,-1.1325006484985352,-1.3550004959106445,1.0999994277954084,3,0.10810808720947529,2.684212639726144,10.920000076293944,4.333375719235782,11.109999656677246,1.3999949137563816,11.050000190734863,0.10810808720947529
3360,2004-10-22,11.039999961853027,11.18000030517578,10.960000038146973,11.140000343322754,1234300.0,-0.005405443022944767,1.4444432670707699,-0.40000152587890625,63.090127174368156,66.10236539313232,-0.11424774408867933,-0.5544412054007051,-0.8350931418102192,-1.1276546030372856,11.993046007979524,0.22000026702880682,0.3266017299064625,0.4379998683929447,-0.40925200216408797,1.2852517389499774,0.01437393311442925,0.8616258036714601,-0.37849724237431914,66.6665909782429,-14.08473744382141,0.42362593527851605,10,-0.15999984741210938,-0.6999998092651367,-1.072500228881836,-1.2950000762939453,1.1999998092651367,4,0.10778981743615534,1.0645177168382258,11.100000381469727,2.684212639726144,10.920000076293944,4.333375719235782,11.109999656677246,0.10778981743615534
3361,2004-10-25,11.050000190734863,11.079999923706056,10.90999984741211,10.979999542236328,870700.0,0.0009058178366294634,1.6153834867769064,-0.7000038146827138,59.813088693519255,65.80988485083839,-0.10205945081206735,-0.5094391581331035,-0.8144828702363256,-1.1219007035426287,12.358501579912446,0.1700000762939471,0.382681702036507,0.3965001106262207,-0.42667158170109687,1.2196718029535383,-0.015085735537438083,0.8080859567898795,-0.30553785754462304,69.04759742235532,-9.39986380651655,0.41158584616365834,10,-0.1399998664855957,-0.7100000381469727,-1.0525004863739014,-1.3050003051757812,1.2699995040893572,0,0.14027150805250654,1.4444432670707699,11.039999961853027,1.0645177168382258,11.100000381469727,2.684212639726144,10.920000076293944,0.14027150805250654
3362,2004-10-26,11.300000190734865,11.300000190734865,10.949999809265137,10.979999542236328,1897700.0,0.022624433998618354,1.187497951094475,4.57139548507516,66.23376998691276,66.7881126153809,-0.3321163801966769,-0.695881317976264,-1.038718061849476,-1.3500621009607698,12.979408035324091,0.35000038146972834,0.43879540333057854,0.58350009918213,-0.23482363492749947,1.4018238332917594,0.17433823212731525,0.9926619662369447,-0.4858517820269377,100.0,21.622207443839102,0.40916186705481505,10,-0.31500005722046076,-0.9000000953674334,-1.2225000858306903,-1.4749999046325701,0.9200000762939418,1,0.12123892587916729,1.6153834867769064,11.050000190734863,1.4444432670707699,11.039999961853027,1.0645177168382258,11.100000381469727,0.12123892587916729
3363,2004-10-27,11.380000114440918,11.649999618530273,11.270000457763672,11.300000190734865,3956200.0,0.007079639146523764,-4.42858310626703,0.24999925494344327,73.18184064440666,68.18541992734313,-0.33090683992250547,-0.6874773570815016,-1.0982623211908624,-1.4108896184654611,13.342281120292071,0.37999916076660156,0.4648990723543225,0.5850000381469727,-0.16559283750449794,1.3355929137984432,0.20970360032123736,0.960296475972708,-0.47839838496814124,67.8571712403341,-13.271144900474681,0.3752964378257349,10,-0.17500019073486328,-0.8050003051757812,-1.2175002098083496,-1.505000114440918,1.0399999618530273,2,0.11599294213970812,1.187497951094475,11.300000190734865,1.6153834867769064,11.050000190734863,1.4444432670707699,11.039999961853027,0.11599294213970812
3364,2004-10-28,10.65999984741211,11.399999618530273,10.5,11.399999618530273,4683200.0,-0.06326891562286963,1.4324321537838973,-9.250005960470368,52.53622236934308,66.26987560594827,0.4085406372456948,0.08990052184725172,-0.36349445968066263,-0.6797008567896388,12.879403968513259,0.8999996185302734,0.44267218011492027,-0.1685002326965339,-0.8212443147318211,0.4842438493387533,-0.4948722737141775,0.1578718083211097,0.9899997711181641,13.91303482488046,-66.04804526870272,0.3263720410176432,10,0.41499996185302734,-0.08500003814697266,-0.440000057220459,-0.7849998474121094,1.9600000381469727,3,0.19793627022084803,-4.42858310626703,11.380000114440918,1.187497951094475,11.300000190734865,1.6153834867769064,11.050000190734863,0.19793627022084803
3365,2004-10-29,10.899999618530273,10.899999618530273,10.609999656677246,10.850000381469727,2285600.0,0.022514050145735043,10.600175478751812,-0.06756655746662783,51.11939369051542,64.30833623388143,0.15681327410841917,-0.09594957484777211,-0.5849885690215295,-0.9062045980108522,13.028798276051878,0.28999996185302734,0.4626762706826941,0.033999538421630504,-0.535484028484186,0.603483105327447,-0.25074224503127773,0.31874132187453874,0.75,34.782587062201145,-40.8821369907413,0.284741783452908,10,0.17500019073486328,-0.3249998092651367,-0.679999828338623,-1.0249996185302734,1.5900001525878906,4,0.11926607671846412,1.4324321537838973,10.65999984741211,-4.42858310626703,11.380000114440918,1.187497951094475,11.300000190734865,0.11926607671846412
3366,2004-11-01,11.0,11.06999969482422,10.899999618530273,11.050000190734863,1991200.0,0.009174347244904846,2.7778130993630423,-1.0000190737773709,50.93633346751452,61.546412119905305,0.05472992851821523,-0.15922083025882472,-0.6752558845446863,-0.9908727271175017,13.281667980089482,0.1700000762939471,0.4629031119014613,0.10549993515014577,-0.4280275462748051,0.6390274165750967,-0.16126380556232967,0.3722636758626212,0.6269996261596678,43.478275291865906,-28.338866744627104,0.2667637407124756,11,0.07499980926513672,-0.4250001907348633,-0.7800002098083496,-1.125,1.2899999618530273,0,0.11272725191983302,10.600175478751812,10.899999618530273,1.4324321537838973,10.65999984741211,-4.42858310626703,11.380000114440918,0.11272725191983302
3367,2004-11-02,11.020000457763672,11.220000267028807,10.970000267028807,11.100000381469727,2030200.0,0.0018182234330610392,-1.7777730682829105,1.5999923706345724,57.983195297664565,60.39127142638034,0.02304383406458932,-0.15653076395497223,-0.6799321321030547,-0.9925545582766944,13.212903476995336,0.25,0.4120635414598013,0.10600037574767995,-0.4151885657040477,0.6271893171994076,-0.154594094978183,0.3665948464735429,0.5844591758728033,45.217446109090424,-26.991670495469158,0.26059447072586384,11,0.054999351501464844,-0.44500064849853516,-0.8000006675720215,-1.1450004577636719,1.1499996185302734,1,0.11796725799087326,2.7778130993630423,11.0,10.600175478751812,10.899999618530273,1.4324321537838973,10.65999984741211,0.11796725799087326
3368,2004-11-03,11.100000381469727,11.210000038146973,11.0,11.119999885559082,1466300.0,0.0072595209058901045,1.1000023841880648,0.24999403952983812,56.331877001831124,59.02509425845284,-0.03211515860394343,-0.20365485289785923,-0.7398160964853986,-1.054702396174548,13.083048521506674,0.21000003814697266,0.36649890013840647,0.15850028991699183,-0.33933825193722633,0.65633883177121,-0.09041898101011725,0.4074195608441009,0.4823700594940199,66.66673730923857,-4.397507725926957,0.24891927092710922,11,-0.025000572204589844,-0.5250005722045898,-0.8550004959106445,-1.2250003814697266,1.219999313354494,2,0.10090088712328349,-1.7777730682829105,11.020000457763672,2.7778130993630423,11.0,10.600175478751812,10.899999618530273,0.10090088712328349
3369,2004-11-04,11.390000343322756,11.399999618530273,11.119999885559082,11.199999809265137,1659400.0,0.026126121791594903,1.6666757493188011,-9.50026226694015,56.709964573689064,58.316187302821824,-0.30916452826619256,-0.43482706255384507,-1.007527428820131,-1.329772846349785,13.45273806486736,0.2999992370605469,0.30358708586924976,0.3970002174377463,-0.05888986966006193,0.8528903045355545,0.16905517388884128,0.6249452609866513,0.1707226888217157,98.73426889995496,29.840385916083363,0.22794504354890452,11,-0.31500053405761896,-0.7650003433227557,-1.310000419616701,-1.5150003433227557,1.069999694824217,3,0.09043017576158485,1.1000023841880648,11.100000381469727,-1.7777730682829105,11.020000457763672,2.7778130993630423,11.0,0.09043017576158485
3370,2004-11-05,11.34000015258789,11.4399995803833,11.220000267028807,11.390000343322756,2120200.0,-0.004389832241241121,1.9333502876943365,-0.2631581589118174,56.22317280367454,57.917307759505746,-0.237063882068421,-0.337551147515633,-0.932458654076278,-1.264343639916003,14.649100135902449,0.21999931335449396,0.2758497440443488,0.30600004196167063,-0.1170914057134258,0.7290914896367671,0.09445431812412153,0.5175457657992197,0.1995084189136911,81.48158613710659,13.890942392349984,0.21154572383754827,11,-0.2650003433227539,-0.5200004577636719,-1.260000228881836,-1.4650001525878906,1.050000190734865,4,0.11287475447512096,1.6666757493188011,11.390000343322756,1.1000023841880648,11.100000381469727,-1.7777730682829105,11.020000457763672,0.11287475447512096
3371,2004-11-08,11.539999961853027,11.579999923706055,11.34000015258789,11.420000076293945,2168000.0,0.01763666724638413,1.4,-2.3999885559517735,58.70445531709846,57.08071724063749,-0.4025836657965254,-0.5084904182006795,-1.1061609063818576,-1.453502649133453,15.150820820870031,0.23999977111816406,0.23828444813921124,0.47099986076355016,0.0021423128139446135,0.9398574087131557,0.23657108678874827,0.705428634738352,-1.0399999618530273,93.44262551377281,27.986655382189227,0.2344287739748025,11,-0.4650001525878906,-0.6449999809265137,-1.4600000381469727,-1.6649999618530273,1.069999694824217,0,0.08232234076304024,1.9333502876943365,11.34000015258789,1.6666757493188011,11.390000343322756,1.1000023841880648,11.100000381469727,0.08232234076304024
3372,2004-11-09,11.720000267028807,11.75,11.399999618530273,11.56999969482422,1945200.0,0.015597946773898919,2.333336360870296,1.2500059604701323,66.26015361897792,56.311640904478736,-0.5774686402348959,-0.661776055897155,-1.2549731920298708,-1.6195893473055012,15.436051063588014,0.35000038146972656,0.23123798201594958,0.612500143051145,0.06493610927970472,1.1600641768225852,0.33871812616542485,0.8862821599368651,-1.1984002685546855,96.0000356038409,27.795029309278007,0.2737820168857203,11,-0.5950002670288068,-0.7750000953674299,-1.6550002098083478,-1.8450002670288068,0.8099994659423864,1,0.048634785139703984,1.4,11.539999961853027,1.9333502876943365,11.34000015258789,1.6666757493188011,11.390000343322756,0.048634785139703984
3373,2004-11-10,11.699999809265135,11.800000190734865,11.649999618530273,11.760000228881836,1641200.0,-0.0017065236610904755,1.1428600622611274,-0.4000012715609259,63.043453923267386,57.479111077137,-0.5669203923702621,-0.5884621294861034,-1.208532154860814,-1.5853309802543318,15.775234828820722,0.15000057220459162,0.23675472107467144,0.539499711990354,-0.022544517659680352,1.1015439416403883,0.2584775971653368,0.8205218268153711,-1.129263810729979,85.29406814841361,18.962341289136006,0.2810221148250169,11,-0.49499988555908025,-0.7299995422363263,-1.6099996566772443,-1.814999580383299,0.8000001907348651,2,0.04017096364878747,2.333336360870296,11.720000267028807,1.4,11.539999961853027,1.9333502876943365,11.34000015258789,0.04017096364878747
3374,2004-11-11,11.970000267028807,11.970000267028807,11.739999771118164,11.739999771118164,2466400.0,0.02307696257822678,1.0000000000000155,-3.833314789795613,68.52588672638456,59.413165858900236,-0.705775277286369,-0.8085576244979062,-1.442929007793877,-1.8422328317720496,16.260148467293362,0.2700004577636719,0.21084658891718178,0.7515001773834218,0.10821000468366115,1.3947903500831824,0.42985509103354147,1.073145263733302,-1.325508416961668,100.0,32.31807979805588,0.3216450863498807,11,-0.5350003242492658,-0.9149999618530256,-1.8700003623962385,-2.075000286102293,0.7799997329711932,3,0.029239717626363237,1.1428600622611274,11.699999809265135,2.333336360870296,11.720000267028807,1.4,11.539999961853027,0.029239717626363237
3375,2004-11-12,12.140000343322756,12.149999618530273,11.93000030517578,11.979999542236328,2658000.0,0.014202178153847722,1.4444456218244053,0.6956541569744671,70.41197271136193,61.57712577488328,-0.7614592128476225,-0.9434442762855735,-1.5797740567700718,-1.9975337546065912,16.245182702035336,0.21999931335449396,0.16604074779573708,0.868500232696535,0.10907440429993542,1.6279260610931345,0.4887873184982343,1.2482131468948356,-1.3894678198986838,98.76552076538911,29.965181988904703,0.37971291419829994,11,-0.5800004005432147,-0.995000362396242,-2.0400004386901873,-2.245000362396242,0.9299993515014648,4,0.026359117444360036,1.0000000000000155,11.970000267028807,1.1428600622611274,11.699999809265135,2.333336360870296,11.720000267028807,0.026359117444360036
3376,2004-11-15,12.239999771118164,12.239999771118164,12.06999969482422,12.140000343322756,2094700.0,0.008237184923179264,2.4000209809549795,0.6249932945110177,68.65077487887014,62.76241239501723,-0.7454601802132483,-1.0010449239314454,-1.6402595502974506,-2.081145288043281,16.1621840593172,0.17000007629394354,0.23643551384899908,0.9089996814727783,0.04357243988800086,1.7744269230575558,0.4762860606803887,1.341713302265168,-1.349520538183473,100.0,33.694354917446276,0.4327136207923888,11,-0.619999885559082,-0.8849997520446777,-2.1399998664855957,-2.3449997901916504,1.060000419616701,0,0.012254948938686727,1.4444456218244053,12.140000343322756,1.0000000000000155,11.970000267028807,1.1428600622611274,11.699999809265135,0.012254948938686727
3377,2004-11-16,12.390000343322756,12.4399995803833,12.149999618530273,12.239999771118164,4725800.0,0.012254948938686727,1.3200085449544714,1.5000143051966455,69.49805840900738,64.22532144025904,-0.7606833932036388,-1.1069902117740416,-1.7491556365218184,-2.2180304689759573,16.200809305303867,0.28999996185302734,0.30652853555786663,0.9950002193450942,0.016462025722965734,1.9735384129672227,0.50573112253403,1.4842693161561584,-1.3375786458060475,93.67098234495269,26.423053832329046,0.48926909681106445,11,-0.6100006103515643,-0.9200005531311053,-2.2200002670288104,-2.425000190734865,0.8800001144409162,1,0.017756199133041273,2.4000209809549795,12.239999771118164,1.4444456218244053,12.140000343322756,1.0000000000000155,11.970000267028807,0.017756199133041273
3378,2004-11-17,12.289999961853027,12.5,12.050000190734865,12.449999809265135,4247100.0,-0.008071055585048503,2.461533947107788,-1.066661580423024,91.37051561773082,68.0764937784859,-0.5298491487245744,-0.9476783183366422,-1.6093324258085158,-2.1023292919743852,17.23225947497925,0.44999980926513494,0.37586100837183345,0.8264998435974125,-0.20253705032129687,1.8555367375161218,0.3119813966380569,1.341018290556768,-1.0433173607349957,72.36842435482697,-1.558840735173007,0.5145184469593551,11,-0.42999982833862305,-0.7899999618530273,-2.0250000953674316,-2.255000114440918,1.0100002288818377,2,0.019528053040122284,1.3200085449544714,12.390000343322756,2.4000209809549795,12.239999771118164,1.4444456218244053,12.140000343322756,0.019528053040122284
3379,2004-11-18,12.300000190734865,12.449999809265135,12.25,12.34000015258789,2171300.0,0.0008136882760680919,-1.8571331257961203,0.24999999999999167,90.22984064345499,71.8550124273504,-0.44386857373014976,-0.9098147427621832,-1.5827634948736762,-2.0948144559408117,18.25886744135543,0.19999980926513494,0.4317603608027518,0.7765000820159926,-0.30204237972729153,1.8550425437592768,0.23722885114434966,1.3157713128876356,-0.8527868057957182,64.91229537819106,-13.38956617094425,0.5392712308716421,11,-0.38000011444091975,-0.8000001907348651,-1.93750047683716,-2.2650003433227557,1.1399993896484357,3,0.016260146842582035,2.461533947107788,12.289999961853027,1.3200085449544714,12.390000343322756,2.4000209809549795,12.239999771118164,0.016260146842582035
3380,2004-11-19,12.229999542236328,12.359999656677244,12.18000030517578,12.300000190734865,1504600.0,-0.0056911095457758964,-1.1176503587516458,1.7500178814106078,85.96483792025712,74.88394382770136,-0.2618850274161044,-0.7864109169710982,-1.47689786578802,-2.0086456872498406,19.081267782356626,0.17999935150146484,0.493744949952589,0.6469994544982907,-0.4503677158302999,1.7443666248268812,0.0983158693339945,1.1956830396625868,-0.6143402988874449,39.99987284337035,-40.94275860229667,0.5486835851642953,11,-0.2799997329711914,-0.7299995422363281,-1.8299996852874756,-2.1949996948242188,1.2200002670288068,4,0.04251843640450259,-1.8571331257961203,12.300000190734865,2.461533947107788,12.289999961853027,1.3200085449544714,12.390000343322756,0.04251843640450259
3381,2004-11-22,12.600000381469727,12.630000114440918,12.199999809265135,12.25,2130800.0,0.030253544814584865,1.0975632449129684,-4.999959128622099,88.34945163814116,77.33831027427506,-0.5204424181881269,-1.0902324716009737,-1.799547246078367,-2.356969285584883,20.341799517437586,0.430000305175783,0.5494425274895018,0.9395002841949456,-0.21672729617396413,2.0957278645638553,0.3613864940104907,1.5176140743794004,-0.8428466170566651,94.82763156596631,8.979104459145518,0.5781137901844547,11,-0.46000051498413086,-1.0350003242492676,-2.1450002193450928,-2.510000228881836,1.0099992752075178,0,0.037301531676594335,-1.1176503587516458,12.229999542236328,-1.8571331257961203,12.300000190734865,2.461533947107788,12.289999961853027,0.037301531676594335
3382,2004-11-23,12.670000076293945,12.68000030517578,12.5,12.609999656677244,1344300.0,0.005555531167059646,3.4999582772063973,0.1714295834900133,88.292618478738,80.14377300266068,-0.4933993038163109,-1.1092020607191664,-1.8349128532281824,-2.406580694316073,21.027796384590083,0.18000030517577947,0.6199302533444673,0.9409999847412109,-0.28549528521599754,2.1674952546984194,0.3277523497626067,1.5542476197198152,-0.7557339688758695,98.41266237059199,9.718987126631902,0.613247634978604,11,-0.46000003814697266,-1.0799999237060547,-2.18999981880188,-2.554999828338623,1.0,1,0.04972376563909209,1.0975632449129684,12.600000381469727,-1.1176503587516458,12.229999542236328,-1.8571331257961203,12.300000190734865,0.04972376563909209
3383,2004-11-24,12.699999809265135,12.729999542236328,12.539999961853027,12.600000381469727,1888300.0,0.002367776857974846,1.3750111759481674,1.6666454740522139,86.59210614644768,82.15113071600102,-0.40971782535202905,-1.0911859446344732,-1.8156758898245773,-2.415172022963487,20.892779350606638,0.18999958038330078,0.6757225356891077,0.9049997329711896,-0.3829443719280192,2.1929438378703985,0.2610276805215843,1.548971785420795,-0.6325868622955184,94.54549552986188,6.827690015409246,0.6439720524496044,11,-0.36999988555908025,-1.0850000381469709,-2.2199995517730695,-2.5849995613098127,0.8500003814697301,2,0.04488194150071556,3.4999582772063973,12.670000076293945,1.0975632449129684,12.600000381469727,-1.1176503587516458,12.229999542236328,0.04488194150071556
3384,2004-11-26,12.770000457763672,12.81999969482422,12.710000038146973,12.739999771118164,425000.0,0.005511862169278903,-1.4444326707074526,0.30000858311796597,89.50269926224716,84.27232255498828,-0.39594204568549785,-1.0487769309559845,-1.8384798518646317,-2.4660139508485113,23.231932678829644,0.11999988555908558,0.7034803366733406,0.8695003509521477,-0.3718143322435772,2.1108150341478726,0.24884300935428527,1.4901576925500102,-0.5700701917407134,92.18761175881531,3.5289095077973798,0.6206573415978623,11,-0.3350005149841291,-1.1100006103515625,-2.2900002002716064,-2.6150002479553223,0.2799997329711932,4,0.04150350148570081,1.3750111759481674,12.699999809265135,3.4999582772063973,12.670000076293945,1.0975632449129684,12.600000381469727,0.04150350148570081
3385,2004-11-29,12.199999809265135,12.800000190734865,12.149999618530273,12.770000457763672,3597500.0,-0.044635914492234696,1.0634935051763252,-18.999586750588144,65.13758257141598,83.88196785416002,0.20502514888942436,-0.39673047628362745,-1.2356371035192435,-1.8783778988490862,24.919027768318593,0.6500005722045916,0.7368665249054107,0.23449969291686834,-0.9192852909587881,1.3882846767925248,-0.34239279902095987,0.8113921848546966,0.6199998855590856,7.462714185263029,-77.26172890146329,0.5768924919378285,11,0.23500013351440785,-0.5399999618530256,-1.6374995708465558,-2.0249996185302717,0.8200006484985369,0,0.1016393270905187,-1.4444326707074526,12.770000457763672,1.3750111759481674,12.699999809265135,3.4999582772063973,12.670000076293945,0.1016393270905187
3386,2004-11-30,12.239999771118164,12.369999885559082,12.18000030517578,12.199999809265135,2613300.0,0.003278685449048302,-3.750050664600179,-0.07017529183237727,62.745062290244604,83.13163495207526,0.18441879333586186,-0.3573933550736541,-1.2468110919766708,-1.9009695066147643,26.355014121715715,0.18999958038330256,0.7342965076293648,0.21249966621398997,-0.8526984732009719,1.2776978056289519,-0.3200994034934901,0.74509873592147,0.5799999237060565,13.432857065587129,-66.97923594990876,0.5325990697074809,11,0.19500017166137873,-0.5799999237060547,-1.6299996376037598,-2.044999599456787,0.7899999618530291,1,0.09885621411547074,1.0634935051763252,12.199999809265135,-1.4444326707074526,12.770000457763672,1.3750111759481674,12.699999809265135,0.09885621411547074
3387,2004-12-01,12.31999969482422,12.479999542236328,12.039999961853027,12.149999618530273,2141200.0,0.006535941601471862,-1.2564116358229978,4.250005960470018,64.76187924412798,80.17511979945274,0.10442662381960233,-0.3531111628342085,-1.3003296539001141,-1.9641965182104837,27.321896824748354,0.4399995803833008,0.7124797118772062,0.22749962806701873,-0.7322782170956881,1.1872774732297255,-0.2523892945143338,0.7073885506483713,0.48659999847412116,35.89741395226017,-42.08379638523811,0.47988892258135296,12,0.11000013351440252,-0.6599998474121112,-1.6949994564056414,-2.0649995803833026,0.5200004577636701,2,0.10470779170513844,-3.750050664600179,12.239999771118164,1.0634935051763252,12.199999809265135,-1.4444326707074526,12.770000457763672,0.10470779170513844
3388,2004-12-02,12.220000267028807,12.40999984741211,12.220000267028807,12.31999969482422,2287400.0,-0.008116836872765876,-2.800013351516728,-0.5882316642170485,56.47667651305439,76.42476822940823,0.21618672377397274,-0.1738134554955142,-1.165760655386146,-1.8510288148814649,28.341031070493393,0.18999958038330256,0.6902874979280824,0.07150020599365092,-0.7675537563761949,0.9105541683634968,-0.348026775191272,0.49102718717857385,0.5559354370117227,23.076970102299665,-49.9660288278443,0.41952698118492293,12,0.20999956130981623,-0.5600004196166974,-1.5275001525878888,-1.905000209808346,0.8999996185302752,3,0.11865791960556926,-1.2564116358229978,12.31999969482422,-3.750050664600179,12.239999771118164,1.0634935051763252,12.199999809265135,0.11865791960556926
3389,2004-12-03,12.420000076293945,12.470000267028807,12.199999809265135,12.210000038146973,2047900.0,0.016366596145236167,-1.3478250052866252,-2.10001239783698,57.142843240912875,73.22232437614777,0.03911203503704286,-0.308509205457252,-1.3246079687611818,-2.0381603935081216,28.998499381217812,0.2700004577636719,0.656672996136038,0.2200000286102295,-0.5463172527900397,0.9863173100104987,-0.16315861208990512,0.6031586693103641,0.32649819805908464,49.999999999999886,-18.971798461289197,0.3831586407001343,12,0.009999752044677734,-0.7600002288818359,-1.5300002098083496,-1.8600001335144043,0.5599994659423828,4,0.0909822952898165,-2.800013351516728,12.220000267028807,-1.2564116358229978,12.31999969482422,-3.750050664600179,12.239999771118164,0.0909822952898165
3390,2004-12-06,12.619999885559082,12.619999885559082,12.399999618530273,12.449999809265135,1463900.0,0.016103044125327814,1.588237274063436,0.8095240257764582,59.22329332998151,69.98608456413001,-0.1114707697409596,-0.4297303396634753,-1.479638018381582,-2.222082270934866,29.736915409904196,0.2200002670288086,0.5959277957319902,0.355999851226807,-0.315883662071613,1.027883364525227,0.020058094577597885,0.6919416078760161,0.09823845629394867,100.0,33.50918548780237,0.3359417566492098,12,-0.19000005722045898,-0.9050002098083496,-1.7950000762939453,-2.0450000762939453,0.6900005340576172,0,0.03407292464937561,-1.3478250052866252,12.420000076293945,-2.800013351516728,12.220000267028807,-1.2564116358229978,12.31999969482422,0.03407292464937561
3391,2004-12-07,12.489999771118164,12.800000190734865,12.489999771118164,12.68000030517578,3039100.0,-0.0103011185118691,-2.26315313958743,-1.117649698751226,52.45096412177656,66.00367852446765,0.0014358254355482103,-0.2370638173396884,-1.2978368708610688,-2.076437282725209,30.337353246698523,0.310000419616701,0.5445744054661823,0.17849974632263255,-0.40658777885229647,0.7635872714975616,-0.11404401626483107,0.47104350891009616,-0.4499998092651367,59.21048338724923,-3.683504435551228,0.29254376258746445,12,-0.059999942779541016,-0.630000114440918,-1.6649999618530273,-1.9149999618530273,0.8200006484985352,1,0.04243400291095911,1.588237274063436,12.619999885559082,-1.3478250052866252,12.420000076293945,-2.800013351516728,12.220000267028807,0.04243400291095911
3392,2004-12-08,12.289999961853027,12.520000457763672,12.210000038146973,12.5,2074000.0,-0.016012795270630487,1.479993896507658,1.1052602519700951,50.0,61.93788895264012,0.15853572290189533,0.008251512057546151,-1.0479367611215924,-1.8624354443167253,30.231536418653786,0.3100004196166992,0.5035418524156299,-0.050000047683715465,-0.5651189433534984,0.4651188479860675,-0.30755949551860695,0.20755940015117602,-0.23479999542236385,15.000015894562042,-44.76657568624034,0.2575594478348919,12,0.1399998664855957,-0.39499998092651367,-1.4650001525878906,-1.7150001525878906,1.1599998474121076,2,0.06021153567250237,-2.26315313958743,12.489999771118164,1.588237274063436,12.619999885559082,-1.3478250052866252,12.420000076293945,0.06021153567250237
3393,2004-12-09,12.170000076293945,12.350000381469727,12.170000076293945,12.34000015258789,2836400.0,-0.009764026520061031,-1.117649698751248,0.8095240257764497,47.11110979245087,57.22771234488498,0.21841789378555276,0.17419931861127935,-0.8709874410489675,-1.7299471921253424,29.96241706875845,0.18000030517578125,0.4073518734721233,-0.19349994659423864,-0.6211385600385704,0.2341386668500931,-0.4073192533164036,0.020319360127926345,-0.09990410537719718,0.0,-56.673686290159395,0.21381930672216556,12,0.25,-0.26000022888183594,-1.3450002670288086,-1.5950002670288086,1.6499996185302752,3,0.05505341594853763,1.479993896507658,12.289999961853027,-2.26315313958743,12.489999771118164,1.588237274063436,12.619999885559082,0.05505341594853763
3394,2004-12-10,12.31999969482422,12.479999542236328,12.170000076293945,12.170000076293945,2004500.0,0.012325358881670079,-3.1333367241839705,-0.8823503012487622,51.93133380976123,55.76035137136778,-0.002377166880211945,0.05456267247957847,-0.9669232473128151,-1.8548034079364104,29.438352431919313,0.3099994659423828,0.3044417984448007,-0.061000299453732865,-0.44750432362376813,0.3255037247163024,-0.2542523115387514,0.13225171263128566,-0.23530563951110928,23.80945893373197,-33.528639498436505,0.19325201208501802,12,0.10000038146972479,-0.34999990463257014,-1.4949998855590838,-1.7449998855590838,1.3699998855590803,4,0.06493508202528209,-1.117649698751248,12.170000076293945,1.479993896507658,12.289999961853027,-2.26315313958743,12.489999771118164,0.06493508202528209
3395,2004-12-13,12.460000038146973,12.489999771118164,12.270000457763672,12.300000190734865,1872400.0,0.011363664512229477,1.0,1.0666683620919608,46.66665758405167,53.973861959568566,-0.1135599920208854,-0.06349006501108789,-1.0552763459126346,-1.9716247441401116,28.536835091476263,0.2199993133544922,0.21295357909876067,0.06300005912780726,-0.30766666541898324,0.43366678367459777,-0.12233330314558799,0.24833342140120251,-0.3609998601254265,46.03173161490323,-6.293032965894511,0.18533336227339509,12,-0.039999961853027344,-0.440000057220459,-1.6100001335144043,-1.885000228881836,1.3500003814697266,0,0.041733507423543204,-3.1333367241839705,12.31999969482422,-1.117649698751248,12.170000076293945,1.479993896507658,12.289999961853027,0.041733507423543204
3396,2004-12-14,12.390000343322756,12.59000015258789,12.25,12.489999771118164,1184400.0,-0.0056179530184518045,1.2666662428116844,-0.6249970197649148,43.33333787464091,51.59291291851444,-0.022400775689616736,0.01931371067175469,-0.9424045946746045,-1.8760630277899057,27.511685988333117,0.3400001525878906,0.10067798302525333,-0.014499664306638849,-0.3777874491116471,0.3487881204983694,-0.19614355670914208,0.16714422809586438,-0.2769801650469432,52.38100644411284,5.642904280019337,0.18164389240250406,12,0.09499979019164861,-0.310000419616701,-1.442500591278078,-1.815000534057619,1.4200000762939435,1,0.074253434285799,1.0,12.460000038146973,-3.1333367241839705,12.31999969482422,-1.117649698751248,12.170000076293945,0.074253434285799
3397,2004-12-15,12.609999656677244,12.619999885559082,12.239999771118164,12.31999969482422,1919900.0,0.017756199133041273,1.4516103230490465,-2.9000162125561637,48.03493031511246,50.65494111874312,-0.22008146059695655,-0.19326766654319982,-1.122539089513067,-2.068642188596355,26.09873910173326,0.38000011444091797,0.08083030124729795,0.19449968338012447,-0.18008653040375933,0.5690858971640083,0.007206576488181682,0.38179279027206725,-0.48323987815225067,97.77772597322466,54.728735042427346,0.187293106891942,12,-0.12499952316284002,-0.4999999999999982,-1.6249997615814191,-2.0349998474121076,1.2800006866455114,2,0.05551156082457065,1.2666662428116844,12.390000343322756,1.0,12.460000038146973,-3.1333367241839705,12.31999969482422,0.05551156082457065
3398,2004-12-16,12.529999732971193,12.760000228881836,12.350000381469727,12.609999656677244,1629900.0,-0.006344165415079095,1.1578878682929277,-0.2758618421701595,44.782589045259385,49.28157954144828,-0.10223480278218666,-0.0994652996091876,-1.0002029959657754,-1.9644426847487342,25.154485738424803,0.4099998474121094,0.06548579321123604,0.10249977111816655,-0.2705320174190682,0.4755315596554013,-0.0840161231504517,0.2890156653867848,-0.3897751462020018,61.01687518184493,23.184590180449185,0.18651589426861773,12,-0.044999599456788886,-0.2950000762939471,-1.4949996471405047,-1.9049997329711932,1.1199998855590803,3,0.07342379057463755,1.4516103230490465,12.609999656677244,1.2666662428116844,12.390000343322756,1.0,12.460000038146973,0.07342379057463755
3399,2004-12-17,12.5,12.699999809265135,12.31999969482422,12.31999969482422,2431600.0,-0.0023942325307679813,-3.2222163353537505,-2.2500059604702396,58.52274543739312,49.20374088671625,-0.06670883500613378,-0.05661659484607817,-0.921217590335246,-1.9082560836831242,24.114488745290053,0.3800001144409144,0.037408621618562066,0.06250004768371653,-0.306845166728138,0.43184526209557106,-0.12217255952221073,0.2471726548896438,-0.34657990115149495,50.0,7.982223104197502,0.18467260720592715,12,-0.014999866485595703,-0.2200002670288086,-1.4124999046325684,-1.8499999046325684,1.25,4,0.10559997558593759,1.1578878682929277,12.529999732971193,1.4516103230490465,12.609999656677244,1.2666662428116844,12.390000343322756,0.10559997558593759
3400,2004-12-20,12.75,12.850000381469727,12.579999923706055,12.600000381469727,2008600.0,0.020000000000000018,-1.8421020930582743,0.8333298012122322,62.94418528996578,50.36965434984838,-0.3311533670629192,-0.28001871640260845,-1.123475010580794,-2.1306689585839393,23.459135816454495,0.35000038146972656,0.04684280350151937,0.28650002479553294,-0.09437301690782363,0.6673730664988895,0.09606350394385466,0.4769365456472112,-0.5836482993137686,83.60651124396527,36.40431149132243,0.19043652085167856,12,-0.23999977111816406,-0.3599996566772461,-1.5049998760223389,-2.0149998664855957,0.9700002670288068,0,0.07372545728496482,-3.2222163353537505,12.5,1.1578878682929277,12.529999732971193,1.4516103230490465,12.609999656677244,0.07372545728496482
3401,2004-12-21,13.06999969482422,13.3100004196167,12.649999618530273,12.670000076293945,3751200.0,0.025098015280331065,-2.0,2.6666709052299753,66.9683474658554,52.25502629049898,-0.6260654409794153,-0.5934271748134154,-1.4013454775808523,-2.4209406757518366,22.5805134492802,0.6600008010864258,0.04933451707905512,0.5829997539520289,0.11796554303884044,1.0480339648652173,0.35048264849543465,0.8155168594086231,-0.87630204690665,77.57003931453157,27.742467033030415,0.2325171054565942,12,-0.32999944686889826,-0.39499950408935725,-1.7174997329711932,-2.244999885559084,0.7200002670288068,1,0.056618266417062246,-1.8421020930582743,12.75,-3.2222163353537505,12.5,1.1578878682929277,12.529999732971193,0.056618266417062246
3402,2004-12-22,13.300000190734865,13.43000030517578,13.109999656677244,13.130000114440918,2013900.0,0.017597589998546548,-2.047610830055988,0.42500059604701873,73.0769387520552,55.14011839712168,-0.779727483869749,-0.815627287266846,-1.5892216666483456,-2.6195739480421754,21.63832973961729,0.36000061035155895,0.037359283088235884,0.7815002441406271,0.19483164195205482,1.3681688463291994,0.4881659430463401,1.0748345452349142,-1.0393243765153475,88.28828441817336,33.627948624800595,0.29333430109428626,12,-0.5000000000000018,-0.5650000572204608,-1.8125002384185809,-2.430000305175783,0.75,2,0.03834588132089767,-2.0,13.06999969482422,-1.8421020930582743,12.75,-3.2222163353537505,12.5,0.03834588132089767
3403,2004-12-23,13.270000457763672,13.470000267028807,13.220000267028807,13.420000076293945,1458900.0,-0.002255618988042718,1.0000000000000284,-0.8823503012487426,69.5852787719829,57.101667837368524,-0.6451253544631381,-0.7807652591910283,-1.5065839760739,-2.558222667326781,20.5760075900595,0.25,0.05327817653528655,0.7230004787445061,0.05015561307964056,1.3958453444093717,0.38657804591207423,1.059422911576938,-0.9157786842676536,82.60872089117927,26.22871668734851,0.3364224328324325,12,-0.41500043869018555,-0.5150003433227539,-1.645000696182251,-2.3000006675720215,1.0199995040893555,3,0.046721918927768336,-2.047610830055988,13.300000190734865,-2.0,13.06999969482422,-1.8421020930582743,12.75,0.046721918927768336
3404,2004-12-27,13.300000190734865,13.380000114440918,13.149999618530273,13.170000076293945,1441300.0,0.002260718307182996,-1.7058717932895393,-0.8666696336609861,67.0000238418807,59.36093075490509,-0.5827783048722637,-0.8105818300707934,-1.4879923203123155,-2.5533443669080516,19.174614488204504,0.23000049591064453,0.09506543857900773,0.7265002250671397,-0.02093836701301477,1.4739388171472942,0.3527809290270625,1.100219521107217,-0.8342005678855688,80.89887520051299,28.795729977853057,0.373719296040077,12,-0.44500017166137873,-0.5450000762939471,-1.620000123977663,-2.300000190734865,1.179999351501463,0,0.02631574607338938,1.0000000000000284,13.270000457763672,-2.047610830055988,13.300000190734865,-2.0,13.06999969482422,0.02631574607338938
3405,2004-12-28,13.4399995803833,13.489999771118164,13.329999923706055,13.350000381469727,1438100.0,0.010526269747421768,-1.4615339471078017,0.6923009206616932,73.63186699784359,62.7274339908165,-0.636031169041301,-0.8990132713997188,-1.5854758896246466,-2.653625092737462,20.00433096641508,0.189999580383299,0.16393244445917432,0.804499626159668,-0.014754897143076207,1.6237541494624121,0.39487236450829677,1.2141268878110392,-0.873779893116053,94.04759742235504,41.07366260237255,0.40962726165137187,12,-0.5749998092651367,-0.6749997138977051,-1.7299995422363281,-2.439999580383301,1.5,1,0.02306550813209607,-1.7058717932895393,13.300000190734865,1.0000000000000284,13.270000457763672,-2.047610830055988,13.300000190734865,0.02306550813209607
3406,2004-12-29,13.449999809265135,13.550000190734865,13.390000343322756,13.5,1847400.0,0.0007440646721768029,1.1333231608460461,-0.5555626198726501,81.86816641741856,66.4866824466283,-0.5362504861986537,-0.8576896075591698,-1.5510003814979605,-2.622806589897591,20.91985865405655,0.15999984741210938,0.21555895196396868,0.7539998531341539,-0.11921320830617788,1.6272129145744856,0.317393322413988,1.1906063838543197,-0.7729265119357773,77.272668160754,18.689957749586114,0.43660653072016625,12,-0.5149998664855922,-0.6549997329711896,-1.7249999046325666,-2.449999809265135,1.7399997711181658,2,0.02007438376152848,-1.4615339471078017,13.4399995803833,-1.7058717932895393,13.300000190734865,1.0000000000000284,13.270000457763672,0.02007438376152848
3407,2004-12-30,13.609999656677244,13.630000114440918,13.449999809265135,13.520000457763672,1313000.0,0.011895899604540627,1.7692330264461265,-1.7999771119036179,88.70971297957449,71.36747399488553,-0.6028824456087829,-0.965597354948029,-1.6656825443939507,-2.7438363411533313,22.4167551308721,0.18000030517578303,0.28171316670058033,0.8494997024536115,-0.09447780081305268,1.7934772057202757,0.3775109508202785,1.3214884540869445,-0.8107165942711152,95.83324227077532,28.607544567175665,0.4719887516333324,12,-0.634999752044676,-0.7749996185302717,-1.757499694824217,-2.5449995994567853,1.450000762939455,3,0.013225592190773572,1.1333231608460461,13.449999809265135,-1.4615339471078017,13.4399995803833,-1.7058717932895393,13.300000190734865,0.013225592190773572
3408,2004-12-31,13.670000076293945,13.710000038146973,13.56999969482422,13.649999618530273,1300100.0,0.004408554087454553,1.7999961853172508,0.2222292865393014,88.1356352284349,74.65779508277905,-0.5410669222310016,-0.9606506680948179,-1.6726085254107765,-2.7636431227896487,24.0479999488127,0.14000034332275213,0.3713670309855459,0.8370001316070557,-0.15375926236615634,1.8277595255802677,0.3416204346204488,1.3323798285936626,-0.7378022855622497,92.85715502134695,19.30764920557158,0.4953796969866063,12,-0.5250000953674316,-0.7950000762939453,-1.7699999809265137,-2.5799999237060547,1.5599994659423828,4,0.027798106241411213,1.7692330264461265,13.609999656677244,1.1333231608460461,13.449999809265135,-1.4615339471078017,13.4399995803833,0.027798106241411213
3409,2005-01-03,13.550000190734865,13.739999771118164,13.420000076293945,13.670000076293945,2011200.0,-0.008778338324019419,1.4615429759856802,-5.999856952126557,81.14289544557361,76.67987398895771,-0.28660030152446225,-0.7922736745315682,-1.5056371660920043,-2.605974745282362,25.338332080188685,0.31999969482421875,0.4379055132301932,0.6605002403259288,-0.3595405522693902,1.6805410329212478,0.1504798440282702,1.1705206366235874,-0.4777979954684195,53.658621684236415,-22.40623678459513,0.5100203962976593,1,-0.3550004959106463,-0.6600003242492694,-1.5775003433227557,-2.435000419616701,1.5599994659423793,0,0.05461252846506626,1.7999961853172508,13.670000076293945,1.7692330264461265,13.609999656677244,1.1333231608460461,13.449999809265135,0.05461252846506626
3410,2005-01-04,13.050000190734865,13.619999885559082,13.039999961853027,13.539999961853027,2242500.0,-0.0369003684842667,-1.2745084839577092,4.083335320156766,65.13762230444634,76.47646008213448,0.2910354393708623,-0.2723720464428876,-0.9615729971873446,-2.070032950490438,25.72932521568245,0.5799999237060547,0.5146271002677896,0.13900022506714116,-0.8752332492707708,1.1532336994050532,-0.36811651210181573,0.646116962236098,0.689999580383299,1.4286045152406546,-74.42519989890492,0.5071167371689562,1,0.33999967575073065,-0.16000032424926935,-1.0025002956390399,-1.8900003433227557,2.3099994659423793,1,0.10957849276636189,1.4615429759856802,13.550000190734865,1.7999961853172508,13.670000076293945,1.7692330264461265,13.609999656677244,0.10957849276636189
3411,2005-01-05,13.020000457763672,13.210000038146973,13.0,13.149999618530273,2073800.0,-0.002298830079136116,-1.470587575312188,0.2653045336530424,60.3015337871676,75.0569706415914,0.3500035315479284,-0.21147242557450951,-0.8872715737114092,-2.0054977024747984,25.634082355363258,0.21000003814697266,0.5662664841942693,0.08250045776367188,-0.912939167336722,1.0779400828640657,-0.41521935478652594,0.5802202703138697,0.7199993133544922,2.7027653986231,-67.47057563463802,0.49771981255019715,1,0.34999942779541016,-0.13000059127807617,-0.9725005626678467,-1.8600006103515625,2.5099992752075213,2,0.1474653652162321,-1.2745084839577092,13.050000190734865,1.4615429759856802,13.550000190734865,1.7999961853172508,13.670000076293945,0.1474653652162321
3412,2005-01-06,13.029999732971193,13.100000381469727,12.529999732971193,13.020000457763672,1909200.0,0.0007679934605193672,6.5999796550255025,-0.07691799815134075,63.02084575097945,74.32758919481326,0.3326597034367538,-0.17200925098419972,-0.8599990413486314,-1.9847041530655787,26.14895237826385,0.5700006484985334,0.5917697606718821,0.05549974441528427,-0.8924837267299583,1.0034832155605269,-0.41849199115733704,0.5294914799879056,0.6804000473022445,41.3223127468421,-28.76960807536966,0.4739917355726216,1,0.10500001907348455,-0.13999986648559748,-0.982499837875368,-1.8699998855590838,2.5399999618530273,3,0.16577128869361601,-1.470587575312188,13.020000457763672,-1.2745084839577092,13.050000190734865,1.4615429759856802,13.550000190734865,0.16577128869361601
3413,2005-01-07,12.84000015258789,13.199999809265135,12.829999923706055,12.979999542236328,900600.0,-0.014581702553878473,-3.6250029802350587,-14.000953743440526,58.17308838551951,73.34681858855089,0.5087497137677328,0.07458258258815675,-0.6367460324162515,-1.7680570733600067,26.78856717837349,0.36999988555908025,0.5759334846930564,-0.1679998397827145,-1.0406389385564516,0.7046392589910226,-0.6043193891695822,0.2683197096041532,0.799575624847412,25.619868582106914,-45.07146404539385,0.43631954938686823,1,0.2949995994567871,0.11499977111816406,-0.7950003147125244,-1.6800003051757812,2.869999885559082,4,0.17289721500364386,6.5999796550255025,13.029999732971193,-1.470587575312188,13.020000457763672,-1.2745084839577092,13.050000190734865,0.17289721500364386
3414,2005-01-10,13.119999885559082,13.210000038146973,12.75,12.9399995803833,2095700.0,0.021806832526770403,1.5555514347475947,-1.2857220708446866,58.76777915229559,71.69525327237889,0.22409810786310658,-0.15010615994865972,-0.8563417900173622,-2.018392896007292,27.124193919649663,0.46000003814697266,0.5280731588821848,0.07199988365173304,-0.7390189409409551,0.8830187082444212,-0.3335095286446119,0.477509295948078,0.45300132920837477,54.12844678848025,-14.312492644010533,0.40550941229634446,1,0.014999866485595703,-0.16499996185302734,-1.0750000476837158,-1.9600000381469727,2.929999351501465,0,0.1608231459666154,-3.6250029802350587,12.84000015258789,6.5999796550255025,13.029999732971193,-1.470587575312188,13.020000457763672,0.1608231459666154
3415,2005-01-11,12.979999542236328,13.06999969482422,12.81999969482422,13.010000228881836,1410300.0,-0.010670757968286981,2.3333418104598476,-0.16667019878777603,47.66838789376154,67.89527788086144,0.3262992891597847,0.03251579354520118,-0.6640559821099394,-1.8489222333672046,27.450528406323926,0.3000001907348615,0.4912345988867095,-0.09400043487548793,-0.8576040681659318,0.669603198414956,-0.4758022515207099,0.287801381769734,0.5304215836233528,66.17641283981635,-1.0639139435257476,0.3818018166452221,1,0.1550002098083496,-0.024999618530273438,-0.9349997043609619,-1.8199996948242188,3.5,1,0.16409862785510843,1.5555514347475947,13.119999885559082,-3.6250029802350587,12.84000015258789,6.5999796550255025,13.029999732971193,0.16409862785510843
3416,2005-01-12,13.3100004196167,13.350000381469727,12.800000190734865,12.970000267028807,2140300.0,0.025423797304966245,1.6190480515528909,-11.333079026002984,50.24631120431752,63.62156657249957,-0.028663169527968435,-0.23718777252918066,-0.9400825472709862,-2.1523441618706336,27.707893172644354,0.5500001907348615,0.4692442338223479,0.1900004386901859,-0.508147580526698,0.8881484579070698,-0.15907357091825602,0.5390744482986278,0.1415954226696723,95.1219597293893,29.28231450051129,0.3490740096084423,1,-0.17500066757202148,-0.35500049591064453,-1.2375006675720215,-2.15000057220459,3.2799997329711914,2,0.15401947200836985,2.3333418104598476,12.979999542236328,1.5555514347475947,13.119999885559082,-3.6250029802350587,12.84000015258789,0.15401947200836985
3417,2005-01-13,13.3100004196167,13.550000190734865,13.239999771118164,13.3100004196167,2715600.0,0.0,-3.4285363959619333,0.0,50.99999952316261,59.49538482746931,-0.0845886785040193,-0.19189515507406263,-0.8856401748359701,-2.1229406368959847,28.079914794084317,0.310000419616701,0.41817334275485685,0.15500040054321218,-0.5046167774368868,0.8146175785233112,-0.17480818844683732,0.4848089895332617,-0.780000686645506,70.00003576277818,6.022080821718802,0.3298085889900491,1,-0.17500066757202148,-0.35500049591064453,-1.1650006771087646,-2.15000057220459,2.749999046325687,3,0.16679182895310718,1.6190480515528909,13.3100004196167,2.3333418104598476,12.979999542236328,1.5555514347475947,13.119999885559082,0.16679182895310718
3418,2005-01-14,13.449999809265135,13.5,13.31999969482422,13.449999809265135,1461100.0,0.010518361024399292,2.5999923706344092,0.0,53.554495515016,56.43000705740735,-0.2895234228934065,-0.2734567634397731,-0.9710269343556863,-2.2306675054507483,28.092432815115835,0.18999958038330078,0.3535801157875511,0.24899978637695064,-0.3528884553260756,0.8508880280799769,-0.05194433447456248,0.5499439072284638,-0.8996000671386675,87.49995529652665,24.60229639920651,0.30094412085151323,1,-0.3749999999999982,-0.49499988555908025,-1.2874999046325666,-2.2899999618530256,2.7699995040893572,4,0.15762081157047358,-3.4285363959619333,13.3100004196167,1.6190480515528909,13.3100004196167,2.3333418104598476,12.979999542236328,0.15762081157047358
3419,2005-01-18,13.81999969482422,13.960000038146973,13.5,13.5,3143500.0,0.02750928556178933,-1.875002980235081,100.0,58.11966334470001,55.65023383965776,-0.6897285040730914,-0.5686501163149966,-1.2903377605506794,-2.5667140621051967,28.6041428099322,0.5100002288818377,0.2646003221091213,0.5529996871948253,-0.013693307881860406,1.119692682271511,0.26965318965648244,0.8363461847331681,-1.2496079437255858,87.9310032983983,27.776732511652256,0.28334649753834246,1,-0.5749998092651385,-0.7549996376037615,-1.6549997329711932,-2.659999847412111,2.6599998474121076,1,0.13675834913589635,2.5999923706344092,13.449999809265135,-3.4285363959619333,13.3100004196167,1.6190480515528909,13.3100004196167,0.13675834913589635
3420,2005-01-19,13.6899995803833,13.979999542236328,13.649999618530273,13.84000015258789,1706700.0,-0.009406665507352141,-1.8695583668155225,-0.4687522351763081,54.87804594385882,55.04762407929012,-0.513385285213726,-0.38432116000086225,-1.1085021986317276,-2.4017348163607135,28.755869101693204,0.3299999237060547,0.1683434025802697,0.37599959373474157,-0.16551469354003778,0.9175138810095209,0.10524245009735189,0.6467567373721312,-1.064023497802733,75.42371853984297,16.714595880545403,0.27075714363738934,1,-0.434999942779541,-0.5799999237060547,-1.494999647140503,-2.5299997329711914,3.1199998855590856,2,0.17238858502661625,-1.875002980235081,13.81999969482422,2.5999923706344092,13.449999809265135,-3.4285363959619333,13.3100004196167,0.17238858502661625
3421,2005-01-20,13.8100004196167,13.869999885559082,13.6899995803833,13.6899995803833,2056600.0,0.008765583850371295,-1.9999841055392196,-0.8000025431218092,54.132247037895574,54.06000200005857,-0.5694205213620496,-0.47014505186301037,-1.1806520135843286,-2.4865019706965548,27.901047291576575,0.18000030517578125,0.0952160698499398,0.45900039672851634,-0.11260480733649558,1.0306056007935283,0.17319779469601038,0.7448029987610223,-1.1027829294567866,77.02713848644107,22.06328403436156,0.28580260203250607,1,-0.44500064849853516,-0.7000007629394531,-1.5900003910064697,-2.6000003814697266,2.929999351501465,3,0.19333809134625168,-1.8695583668155225,13.6899995803833,-1.875002980235081,13.81999969482422,2.5999923706344092,13.449999809265135,0.19333809134625168
3422,2005-01-21,13.8100004196167,13.93000030517578,13.739999771118164,13.800000190734865,1567600.0,0.0,-1.9230611226854974,0.0833346578717169,52.96610940019938,53.48144877946745,-0.49968951898227765,-0.4532146230946861,-1.137617240477164,-2.4497928909332565,26.82411015087491,0.1900005340576154,0.08531581840734681,0.4335003852844235,-0.17296561391643195,1.039966384485279,0.13026738568399487,0.7367333848848521,-1.0264160063322016,74.24255122388226,23.077557251863624,0.303232999600428,1,-0.44500064849853516,-0.7000007629394531,-1.5275003910064697,-2.405000686645508,3.069998741149899,4,0.20130337787841657,-1.9999841055392196,13.8100004196167,-1.8695583668155225,13.6899995803833,-1.875002980235081,13.81999969482422,0.20130337787841657
3423,2005-01-24,13.890000343322756,13.970000267028807,13.789999961853027,13.859999656677244,1631300.0,0.005792897992415558,-1.1176496987512272,3.000000000000888,57.3275904593093,53.32142781358008,-0.4638638649775224,-0.5105608541690945,-1.1721207279972088,-2.494800602753539,25.64679193633025,0.18000030517577947,0.09803699972030344,0.4825003147125262,-0.1631613538197083,1.1281619832447607,0.15966948044640894,0.8053311489786434,-1.0346310223011486,81.25014901175442,29.144765483902795,0.3228308342661172,1,-0.50000047683716,-0.7400007247924822,-1.5925004482269305,-2.4100003242492694,3.0999994277954084,0,0.1562274347720085,-1.9230611226854974,13.8100004196167,-1.9999841055392196,13.8100004196167,-1.8695583668155225,13.6899995803833,0.1562274347720085
3424,2005-01-25,13.649999618530273,13.989999771118164,13.649999618530273,13.890000343322756,1806100.0,-0.017278669464386054,-1.8333260483431946,-7.999841057917607,64.56308994119152,55.1986169299612,-0.1573203679520052,-0.25612634442807547,-0.897178611906968,-2.218133594234466,24.523807561423013,0.3400001525878906,0.10207619068771656,0.22499961853027273,-0.42733224074987675,0.8773314778104222,-0.10116631110980201,0.5511655481703475,-0.7271524842357824,0.0,-56.09843389305489,0.326165929640075,1,-0.25499963760375977,-0.49499988555908203,-1.2899997234344482,-2.169999599456787,3.409999847412113,1,0.1882783711829097,-1.1176496987512272,13.890000343322756,-1.9230611226854974,13.8100004196167,-1.9999841055392196,13.8100004196167,0.1882783711829097
3425,2005-01-26,13.75,13.789999961853027,13.65999984741211,13.75,1371600.0,0.007326035477244419,2.250005960470162,-0.0,67.13613089598769,57.07526356236899,-0.15266401837512333,-0.3496375824464586,-0.965835622159636,-2.2830686926427504,23.121270485456176,0.1400003433227539,0.13730358988074975,0.30949997901916504,-0.3588672473469732,0.9778672053853033,-0.02468363416390318,0.6436835922022333,-0.7417806547596157,29.411863703171807,-32.059359716450885,0.33418361318306883,1,-0.13500022888183594,-0.49000024795532227,-1.3675000667572021,-2.2699999809265137,3.770000457763672,2,0.19854542125355112,-1.8333260483431946,13.649999618530273,-1.1176496987512272,13.890000343322756,-1.9230611226854974,13.8100004196167,0.19854542125355112
3426,2005-01-27,13.720000267028807,13.779999732971193,13.670000076293945,13.68000030517578,1485300.0,-0.0021817987615413426,-2.6666295795917887,100.0,66.04651265946295,58.74709835529125,-0.06525156740860183,-0.31449739726734016,-0.907418658736491,-2.2155867276115533,21.525545501382194,0.10999965667724787,0.15399083624319054,0.26600022315978755,-0.41398122988225516,0.9459816762018303,-0.0739905033612338,0.6059909496808089,-0.6332384877182005,20.58841678914779,-41.63739751288381,0.33999072652102125,1,-0.06500053405761541,-0.4600005149841291,-1.269999980926512,-2.2249999046325666,3.9299993515014666,3,0.22521859612053396,2.250005960470162,13.75,-1.8333260483431946,13.649999618530273,-1.1176496987512272,13.890000343322756,0.22521859612053396
3427,2005-01-28,13.789999961853027,13.8100004196167,13.579999923706055,13.720000267028807,1769800.0,0.005102018473894576,3.1818039950062422,1.7499940395298825,73.398991173117,60.952042317302464,-0.06705446697928785,-0.3903330735391659,-0.9524375254181088,-2.247795643967823,19.550302703008455,0.23000049591064453,0.216801799123024,0.3269999027252197,-0.36630951380444365,1.020309319254883,-0.019654805539611075,0.6736546109900505,-0.6309791431978162,51.21954056141199,-14.990744576362388,0.34665470826483136,1,-0.04500007629394531,-0.5300002098083496,-1.0824997425079346,-2.064999580383301,3.5099992752075195,4,0.21392311946523979,-2.6666295795917887,13.720000267028807,2.250005960470162,13.75,-1.8333260483431946,13.649999618530273,0.21392311946523979
3428,2005-01-31,14.050000190734865,14.100000381469727,13.949999809265135,13.989999771118164,1845500.0,0.018854258854319905,-1.1428600622611274,0.857152588555862,73.13431136247168,62.62033654149932,-0.260375445024998,-0.6539324256703303,-1.1806968458129674,-2.468588556485697,17.58634352656832,0.3100004196166992,0.261085054949195,0.5680001258850123,-0.16866667611216002,1.3046669278821845,0.19966672488642523,0.9363335268835993,-0.8245010558826174,90.38458716942411,21.710546565835685,0.36833340099858614,1,-0.21000003814697443,-0.7350001335144061,-1.2825000286102313,-2.099999904632572,2.710000038146971,0,0.20142341150272358,3.1818039950062422,13.789999961853027,-2.6666295795917887,13.720000267028807,2.250005960470162,13.75,0.20142341150272358
3429,2005-02-01,14.289999961853027,14.369999885559082,14.039999961853027,14.050000190734865,3103100.0,0.017081834011392294,-1.538458716942376,3.9999682110782913,81.0426409617729,65.52751376571199,-0.47683922673989265,-0.8808103477887528,-1.3858348479512266,-2.6696631150208088,16.473570492399574,0.3299999237060547,0.3150305864363787,0.7709999084472656,-0.04960067070598306,1.5916004876005143,0.3606996188706404,1.1813001980238909,-0.9770507023390316,89.87342688999547,20.020779263036474,0.41030028957662473,2,-0.315000057220459,-0.8400001525878906,-1.4849998950958252,-2.304999828338623,2.2200002670288086,1,0.18894330416184402,-1.1428600622611274,14.050000190734865,3.1818039950062422,13.789999961853027,-2.6666295795917887,13.720000267028807,0.18894330416184402
3430,2005-02-02,14.479999542236328,14.510000228881836,14.279999732971193,14.3100004196167,3052600.0,0.01329598186777492,-1.0000000000000155,0.7083303530982576,79.69540517840227,68.36786467021273,-0.6068045321531237,-1.0099664799809922,-1.5357893980909338,-2.819556803140136,17.00317591109114,0.23000049591064275,0.3624313356898359,0.8894995212554928,-0.004915249358493412,1.783914291869479,0.4422921359485006,1.336706906562485,-1.040204207596922,96.77412077409616,28.873732990568726,0.4472073853069929,2,-0.4349994659423828,-0.9599995613098145,-1.674999475479126,-2.494999408721924,2.1800003051757812,2,0.1781767959439864,-1.538458716942376,14.289999961853027,-1.1428600622611274,14.050000190734865,3.1818039950062422,13.789999961853027,0.1781767959439864
3431,2005-02-03,14.9399995803833,14.979999542236328,14.5,14.510000228881836,3384400.0,0.031767959439861215,-1.1333322030521829,2.529421004504732,83.53907316996579,71.76486064463123,-0.994209242891495,-1.3900166737951025,-1.9615015814477523,-3.2331754816035865,17.988930691519975,0.5,0.3838125507736674,1.253499603271484,0.2161696358076668,2.2908295707353012,0.7348346195395745,1.7721645870033935,-1.3503755605499546,97.14285908913179,28.289115023968648,0.5186649837319088,2,-0.6599998474121094,-1.184999942779541,-2.124999761581421,-2.9449996948242188,2.359999656677246,3,0.17269082662947288,-1.0000000000000155,14.479999542236328,-1.538458716942376,14.289999961853027,-1.1428600622611274,14.050000190734865,0.17269082662947288
3432,2005-02-04,15.1899995803833,15.390000343322756,14.949999809265135,14.979999542236328,4440600.0,0.01673360154094361,-2.2592692015611866,0.4883729182699878,84.25195165248408,74.75645633276176,-1.1486647026915104,-1.5493328992117252,-2.175858408164993,-3.442054725271557,20.351660430872347,0.4500007629394549,0.4348724035870575,1.3954996109008793,0.20717992495041315,2.5838192968513454,0.8013397679256471,1.9896594538761114,-1.3779154769654767,86.11106328024097,18.805625304785153,0.594159842975233,2,-0.7049994468688965,-1.2299995422363263,-2.3249995708465576,-3.164999485015869,2.4499998092651367,4,0.16194865741299114,-1.1333322030521829,14.9399995803833,-1.0000000000000155,14.479999542236328,-1.538458716942376,14.289999961853027,0.16194865741299114
3433,2005-02-07,15.0600004196167,15.270000457763672,15.029999732971193,15.239999771118164,2183400.0,-0.008558207001828078,-1.0000000000000149,-0.8571396133532545,76.95653526003159,76.13350581263286,-0.9334051771869891,-1.3117430510328951,-2.0119589197258243,-3.264567077229387,22.95154449025821,0.2400007247924787,0.4826090858976251,1.1545004367828362,-0.07251939239171357,2.381520265957386,0.5409905221955604,1.768010351370112,-0.963891393015988,75.55556811422603,10.410546166565098,0.613509914587275,2,-0.5750002861022949,-1.1000003814697248,-2.1550004482269287,-2.9950003623962402,2.429999351501465,0,0.14873829714679787,-2.2592692015611866,15.1899995803833,-1.1333322030521829,14.9399995803833,-1.0000000000000155,14.479999542236328,0.14873829714679787
3434,2005-02-08,15.229999542236328,15.300000190734865,15.0600004196167,15.100000381469727,1762600.0,0.011288122037380166,-1.2857220708447035,-0.7222201618073253,82.90599335606656,77.88571275264162,-0.9562742443974148,-1.38665581253575,-2.1476400340792026,-3.3875231347134154,25.652058156936974,0.23999977111816584,0.5447259065288854,1.2189995765686028,-0.08412845310063055,2.522127606237836,0.5674355617339852,1.8705635914032204,-0.9009900786256484,85.58552134167282,20.842600097322332,0.6515640148346168,2,-0.7449994087219238,-1.2699995040893537,-2.2199995517730713,-3.124999523162842,2.270000457763672,1,0.10045966727723532,-1.0000000000000149,15.0600004196167,-2.2592692015611866,15.1899995803833,-1.1333322030521829,14.9399995803833,0.10045966727723532
3435,2005-02-09,15.109999656677244,15.270000457763672,14.989999771118164,15.199999809265135,2061500.0,-0.007879178540110665,1.4347732342623623,-0.6923133353874144,77.7777823061491,79.18918715782898,-0.6962934156546101,-1.1582857005074647,-1.9756333504872803,-3.2250115092473646,28.38963984696019,0.2800006866455078,0.5923427331985565,0.9924996852874735,-0.30398715199876136,2.2889865225737083,0.34425626664435605,1.6407431039305909,-0.5900118347183909,68.53926082768149,5.129198773422786,0.6482434186431176,2,-0.62499952316284,-1.1499996185302699,-2.067499876022337,-2.9899997711181623,2.279999732971193,2,0.09265391158271252,-1.2857220708447035,15.229999542236328,-1.0000000000000149,15.0600004196167,-2.2592692015611866,15.1899995803833,0.09265391158271252
3436,2005-02-10,15.359999656677244,15.399999618530273,15.109999656677244,15.109999656677244,2857500.0,0.016545334591687055,-1.319999694824233,-2.7777730682829653,79.922785467319,79.91405319051809,-0.7701884942833672,-1.3142105930892551,-2.170938778711669,-3.433169185315741,30.794482250417886,0.2899999618530291,0.6558454055488312,1.139999723434446,-0.2106957048306164,2.4906951516995086,0.46465200930191486,1.8153474375669774,-0.6834095808728886,91.11111582061554,27.870385758471258,0.675347714132531,2,-0.6849999427795392,-1.394999980926512,-2.2199997901916486,-3.2399997711181623,1.8599996566772479,3,0.08463543097605042,1.4347732342623623,15.109999656677244,-1.2857220708447035,15.229999542236328,-1.0000000000000149,15.0600004196167,0.08463543097605042
3437,2005-02-11,15.529999732971193,15.619999885559082,15.329999923706055,15.399999618530273,3757700.0,0.01106771354776992,-1.148151811101496,0.520000457763679,80.5970218299027,80.74324324245488,-0.745847088785963,-1.3801260911036533,-2.2857202151322795,-3.561829660010428,32.90269325151227,0.28999996185302734,0.7177245720430889,1.19899983406067,-0.2008029097587496,2.5988025778800896,0.4990984621509611,1.898901205970379,-0.7087277486216532,85.71426408902198,23.729141157359948,0.6999013719097095,2,-0.6999998092651385,-1.4549999237060565,-2.3999998569488543,-3.409999847412111,1.42000102996826,4,0.11397292559712868,-1.319999694824233,15.359999656677244,1.4347732342623623,15.109999656677244,-1.2857220708447035,15.229999542236328,0.11397292559712868
3438,2005-02-14,15.56999969482422,15.600000381469727,15.380000114440918,15.5,3797300.0,0.0025756576008244547,2.3845916840282873,0.5384587169423825,88.70971587400095,81.59514045492466,-0.6119094712774196,-1.320879711454987,-2.265674471661555,-3.5555266124003406,35.1248345947515,0.2200002670288086,0.7961020718522231,1.1329998016357443,-0.30641645710844934,2.572416060379938,0.4132916722636466,1.852707931007842,-0.5889821302327718,92.06346322980698,21.319025188507112,0.7197081293720972,2,-0.6199998855590838,-1.3849997520446795,-2.557499885559084,-3.4499998092651385,0.4700012207031268,0,0.13294795988418207,-1.148151811101496,15.529999732971193,-1.319999694824233,15.359999656677244,1.4347732342623623,15.109999656677244,0.13294795988418207
3439,2005-02-15,15.710000038146973,15.770000457763672,15.460000038146973,15.510000228881836,3559100.0,0.008991672836659692,-1.0666681501591047,2.857152588555786,88.88892673314378,82.61664284989595,-0.5915029205007087,-1.3829295143126679,-2.349211859141789,-3.6461833929185534,36.479970937164474,0.3100004196166992,0.8683797536456961,1.1785001277923577,-0.33653685960371504,2.693537115188432,0.4209816340943213,1.936018621490394,-0.6011860093619976,92.30764528237293,15.660136094514328,0.7575184936980369,2,-0.5749998092651367,-1.4499998092651367,-2.6650002002716064,-3.5900001525878906,0.5800008773803746,1,0.11330361098975184,2.3845916840282873,15.56999969482422,-1.148151811101496,15.529999732971193,-1.319999694824233,15.359999656677244,0.11330361098975184
3440,2005-02-16,16.049999237060547,16.110000610351562,15.649999618530273,15.699999809265135,3374800.0,0.021642215027879663,-1.0444497190898128,1.7499988079059765,91.16610226836553,83.46409052749593,-0.7659222257368121,-1.6201226309491688,-2.6340807160514856,-3.93404165439358,37.997677743852734,0.46000099182128906,0.9426006787843271,1.4004993438720703,-0.20358023011454662,3.0045789178586872,0.5984595568787618,2.202539130865379,-0.8089479224798328,93.99986839306985,9.837378927884856,0.8020397869933087,2,-0.5199990272521973,-1.594998836517334,-3.0049993991851807,-3.929999351501465,0.5100002288818395,2,0.09034273095735124,-1.0666681501591047,15.710000038146973,2.3845916840282873,15.56999969482422,-1.148151811101496,15.529999732971193,0.09034273095735124
3441,2005-02-17,16.479999542236328,16.59000015258789,16.149999618530273,16.200000762939453,6192300.0,0.026791297546163273,-1.3157857752346533,0.7999978201694232,92.16303358341139,84.3430996309323,-1.0666727483343799,-1.9392642411524115,-2.9986264364513673,-4.305198809341384,39.74487927829733,0.5400009155273438,0.9973207821405055,1.6969996929168705,-0.05087802241213879,3.4448774082458815,0.823060835252365,2.570938550581376,-1.0651583685014447,91.26979441510257,2.818785043356783,0.8739388576645054,2,-0.6899995803833008,-1.7849993705749512,-3.434999704360962,-4.359999656677246,-0.12999916076660156,3,0.05521843887676603,-1.0444497190898128,16.049999237060547,-1.0666681501591047,15.710000038146973,2.3845916840282873,15.56999969482422,0.05521843887676603
3442,2005-02-18,16.59000015258789,16.690000534057614,16.40999984741211,16.5,3467900.0,0.006674794502854464,-1.074075643905652,0.32143051771117165,91.77634189748052,85.98974481287107,-1.0696880054204474,-1.9292280876636312,-3.034097135507402,-4.3554385690552095,41.48097261063898,0.28000068664550426,1.0604804387634719,1.6680003166198727,-0.19260036125003666,3.528600994489784,0.7376999776849171,2.5983006555548283,-0.9401271830824065,92.36638553909906,3.98811706698838,0.9303003389349553,2,-0.7500000000000018,-1.6250000000000018,-3.5450003147125244,-4.4150004386901855,-0.22999954223632812,4,0.03797463260832634,-1.3157857752346533,16.479999542236328,-1.0444497190898128,16.049999237060547,-1.0666681501591047,15.710000038146973,0.03797463260832634
3443,2005-02-22,16.059999465942386,16.5,15.899999618530273,16.5,3448900.0,-0.03194699709287396,1.7272711509534564,-4.888886534141443,76.57657735060033,85.28647636781926,-0.42792045814479174,-1.294700985441521,-2.4303199996893525,-3.7644798190533812,42.5301562949015,0.6900005340576172,1.0561074948203846,1.0294996738433877,-0.8307940826551707,2.889793430341946,0.09935279559410759,1.9596465520926678,-0.20210098352647599,48.78042161691969,-37.78078582459468,0.9301468782492797,2,-0.21999931335449752,-1.0549993515014684,-3.01499962806702,-3.7399997711181676,0.31999969482421164,1,0.05541726815648085,-1.074075643905652,16.59000015258789,-1.3157857752346533,16.479999542236328,-1.0444497190898128,16.049999237060547,0.05541726815648085
3444,2005-02-23,16.219999313354492,16.229999542236328,15.779999732971193,16.040000915527347,2939500.0,0.009962630929808425,3.5000238419943175,-0.40908677125281834,76.36363899083898,85.12934933278478,-0.4835735194273809,-1.3199662366342473,-2.517998751027779,-3.864846429918467,44.07189065429243,0.44999980926513494,1.0341329786489908,1.0609995365142826,-0.752236857485471,2.874235930514036,0.1543813395144049,1.9676177335141585,0.47000122070312145,54.807614715915534,-29.203385318365306,0.9066181969998763,2,-0.3199992179870641,-1.1249990463256854,-3.2049994468688965,-3.864999294281006,0.3100013732910156,2,-0.011097312296366457,1.7272711509534564,16.059999465942386,-1.074075643905652,16.59000015258789,-1.3157857752346533,16.479999542236328,-0.011097312296366457
3445,2005-02-24,16.479999542236328,16.5,16.079999923706055,16.280000686645508,2323000.0,0.01602960788461738,2.5000039736467747,1.1111146432696704,74.8387136469282,84.56445246385249,-0.5909467698181743,-1.438718997875533,-2.705678874148198,-4.0656508665700315,45.82147479511523,0.4200000762939453,1.0643847092028693,1.1844997882843025,-0.5928009256314155,2.9618005022000222,0.2958494313264417,2.0731501452421632,0.19180097579955557,76.92298824676065,-5.202739469593851,0.8886503569578599,2,-0.4699993133544922,-1.344999313354494,-3.3249995708465576,-3.999999523162842,0.06999969482421875,3,-0.011529043203067801,3.5000238419943175,16.219999313354492,1.7272711509534564,16.059999465942386,-1.074075643905652,16.59000015258789,-0.011529043203067801
3446,2005-02-25,16.809999465942386,17.040000915527347,16.489999771118164,16.5,3654900.0,0.020024267771385995,-2.333341039794259,1.550006198918545,75.47170150827529,83.9949724281161,-0.7751491854353105,-1.6077865120143962,-2.9557763355929456,-4.338405909819993,47.87592412120375,0.5600013732910192,1.0783631562460005,1.359999752044681,-0.37741488339650076,3.097414387485861,0.491292434324091,2.228707069765271,-1.0299997329711932,81.74593383171602,0.11918855422948127,0.86870731772059,2,-0.5999989509582555,-1.4999990463256854,-3.6274998188018834,-4.259999752044681,0.32999992370605113,4,-0.014872100413001688,2.5000039736467747,16.479999542236328,3.5000238419943175,16.219999313354492,1.7272711509534564,16.059999465942386,-0.014872100413001688
3447,2005-02-28,16.739999771118164,16.870000839233402,16.600000381469727,16.790000915527347,2733600.0,-0.004164169961221265,1.5714207863688263,-0.16129429209557408,76.9230675180044,82.68534483300536,-0.5760373950173694,-1.375996594293973,-2.812132485901337,-4.2141806447165635,50.43599212380776,0.2700004577636754,1.1225738557818197,1.1425000667572025,-0.49981996747371227,2.7848201009881173,0.32134004964174423,1.963660083872659,-0.9348000144958473,76.19040771052505,-5.948007387159521,0.8211600171154572,2,-0.48999929428100586,-1.429999351501463,-3.502500057220459,-4.139999866485596,0.2700004577636719,0,-0.023297454897299952,-2.333341039794259,16.809999465942386,2.5000039736467747,16.479999542236328,3.5000238419943175,16.219999313354492,-0.023297454897299952
3448,2005-03-01,16.879999160766598,16.899999618530273,16.59000015258789,16.760000228881836,2380500.0,0.008363165565269393,2.874997019764919,-2.3999237078006357,76.69902163513467,81.33091093322658,-0.57068519609345,-1.3629900229078498,-2.8727635013744433,-4.297312495085762,52.36853573282647,0.3099994659423828,1.1444649761102674,1.1409995079040485,-0.42585299265817866,2.7078520084662756,0.3575732576229349,1.924425758185162,-1.0501033809661813,87.30145995290616,5.367788367410924,0.7834262502811136,3,-0.5349988937377894,-1.569998741149897,-3.642499446868893,-4.219999313354489,0.25,1,-0.030805602859486192,1.5714207863688263,16.739999771118164,-2.333341039794259,16.809999465942386,2.5000039736467747,16.479999542236328,-0.030805602859486192
3449,2005-03-02,16.989999771118164,17.129999160766598,16.59000015258789,16.75,3300100.0,0.00651662415998433,1.0769250519937499,2.0000158947134774,80.51947368339572,80.14795220156326,-0.5364354744166846,-1.3284524855236697,-2.899513987881061,-4.346194820700074,53.883792250349025,0.5399990081787074,1.1580536625778457,1.1160001277923577,-0.38923832828026406,2.6212385838649794,0.3633808997560486,1.8686193558286686,-1.1359018886032093,86.66671510730237,2.913213402248445,0.7526192280363104,3,-0.5350003242492676,-1.6350002288818377,-3.7200000286102295,-4.300000190734863,-0.020000457763671875,2,-0.03590350903880091,2.874997019764919,16.879999160766598,1.5714207863688263,16.739999771118164,-2.333341039794259,16.809999465942386,-0.03590350903880091
3450,2005-03-03,17.059999465942386,17.139999389648438,16.930000305175778,17.09000015258789,2554400.0,0.004120052723203482,2.230776002464952,-0.12500298023506615,79.31033575577527,78.71987466515925,-0.5007603408771537,-1.2598476683941584,-2.8917931993539945,-4.356603457665248,55.20332653850654,0.2099990844726598,1.1600551340072247,1.0569998264312765,-0.38615590159799495,2.500155554460548,0.33542196241664257,1.7785776904459123,-1.1548655322973662,87.69231220674553,4.668345215270421,0.7215778640146356,3,-0.5999999046325719,-1.6999998092651403,-3.784999608993534,-4.239999771118168,-0.10000038146973367,3,-0.03106675239673584,1.0769250519937499,16.989999771118164,2.874997019764919,16.879999160766598,1.5714207863688263,16.739999771118164,-0.03106675239673584
3451,2005-03-04,17.520000457763672,17.600000381469727,17.229999542236328,17.299999237060547,4918000.0,0.026963716660109327,-1.0555567329292588,-7.333206179668998,81.19121938415387,77.5437499414563,-0.8914707474366921,-1.598612734229146,-3.2774421530194555,-4.758843010830171,55.951883816016455,0.5400009155273402,1.1677312659006738,1.3880007743835456,-0.11507115325711936,2.8910727020242124,0.6364648105632114,2.139536738203878,-1.540774596758446,92.07921726962161,9.007434091925873,0.751535963820333,3,-0.8300004005432129,-1.9300003051757812,-4.082500696182251,-4.655000686645508,-0.15999984741210938,4,-0.05536536503189915,2.230776002464952,17.059999465942386,1.0769250519937499,16.989999771118164,2.874997019764919,16.879999160766598,-0.05536536503189915
3452,2005-03-07,17.649999618530273,18.1299991607666,17.649999618530273,17.75,2901500.0,0.007420043228879791,-8.599954223807435,-0.4545446663892357,81.7073092724455,78.11383126610576,-0.9558101805767691,-1.6178114106735677,-3.3374604339039404,-4.831494769506527,56.34446745761203,0.6099987030029297,1.1367463485535332,1.3949999332427971,-0.18418702566176393,2.974186892147358,0.6054064537905184,2.1845934126950777,-1.5411117958878862,68.83117848212108,-12.561937237101901,0.7895934794522803,3,-0.695000171661377,-1.7950000762939453,-4.192499876022339,-4.689999580383301,-0.28999900817871094,0,-0.02889519772829907,-1.0555567329292588,17.520000457763672,2.230776002464952,17.059999465942386,1.0769250519937499,16.989999771118164,-0.02889519772829907
3453,2005-03-08,17.299999237060547,17.639999389648438,17.25,17.5,2895800.0,-0.01983005037021479,-1.6000025431379779,2.0,72.77935341987812,77.71557731377678,-0.45976772489501627,-1.15037168732416,-2.9191362243938084,-4.420650211361259,56.3143019493688,0.39999961853027344,1.045019386428521,0.9329996109008789,-0.6065711068624218,2.4725703286641796,0.1632142520192268,1.7027849697825292,-0.9890002806057367,46.10386634679336,-32.50790406168965,0.7697853588816508,3,-0.19499969482421875,-1.2599997520446777,-3.797499418258667,-4.284999370574951,-0.2999992370605469,1,-0.01676294918889165,-8.599954223807435,17.649999618530273,-1.0555567329292588,17.520000457763672,2.230776002464952,17.059999465942386,-0.01676294918889165
3454,2005-03-09,16.760000228881836,17.420000076293945,16.559999465942386,17.170000076293945,4277900.0,-0.031213816878206013,-1.123454697014661,2.049991416963894,59.62060825287408,76.02467671443742,0.1842630619332546,-0.5163450224623887,-2.3166466635271696,-3.825043808798455,55.6175018626566,0.860000610351559,0.9393941605679341,0.31650056838989116,-1.1347026096708142,1.7677037464505982,-0.4091010206404633,1.0421021574202438,-0.26710125199584667,12.738904574235772,-61.285642323365536,0.7256015890303533,3,0.5499992370605469,-0.6750006675720215,-3.182500123977661,-3.690000057220459,-0.25,2,0.022076308283526025,-1.6000025431379779,17.299999237060547,-8.599954223807435,17.649999618530273,-1.0555567329292588,17.520000457763672,0.022076308283526025
3455,2005-03-10,16.510000228881836,16.870000839233402,15.75,16.760000228881836,6329900.0,-0.014916467576723824,3.765948639698664,0.609756324491296,50.42736018075796,73.24197212249106,0.4905530902190378,-0.16451763878328762,-2.0102860021339186,-3.524636737204485,54.630560862950816,1.120000839233402,0.915278008436486,-0.0034994602203362035,-1.3119059349165312,1.3049070144758605,-0.6577026975684355,0.6507037771277613,1.6199989318847656,31.932793986239837,-38.26168989464127,0.6542032373480982,3,0.42999935150146484,-0.30500078201293945,-2.7975003719329834,-3.3050003051757812,0.020000457763671875,3,0.02786184603849695,-1.123454697014661,16.760000228881836,-1.6000025431379779,17.299999237060547,-8.599954223807435,17.649999618530273,0.02786184603849695
3456,2005-03-11,16.65999984741211,16.819999694824222,15.5600004196167,16.200000762939453,1949600.0,0.009085379554863326,2.230772428498747,-1.839996337890625,50.98591140659202,70.36006588788968,0.35429647854546786,-0.2235946893140479,-2.1013423024424327,-3.622366290932103,53.294927717986916,1.259999275207523,0.8878761284591832,0.08150014877319478,-1.1095237880725648,1.2725240856189544,-0.514011819649685,0.6770121171960746,1.4223993301391609,42.80155512073263,-23.57261367073876,0.5955119684228802,3,0.18499994277954102,-0.3450002670288086,-2.87749981880188,-3.3849997520446777,0.2999992370605433,4,0.01800715725139357,3.765948639698664,16.510000228881836,-1.123454697014661,16.760000228881836,-1.6000025431379779,17.299999237060547,0.01800715725139357
3457,2005-03-14,17.299999237060547,17.299999237060547,16.75,16.899999618530273,2809300.0,0.038415329862554026,1.7499988079059676,0.8695661187865922,66.93989711776523,69.27571871929308,-0.22117182057577978,-0.7633273277491668,-2.678904303967343,-4.206801414923312,51.83785545676209,0.6399993896484375,0.8720213491112005,0.6329995632171617,-0.49114877686093905,1.7571479032952624,0.0709253931781113,1.195073733256212,0.68150399017334,83.653830723642,14.43229895437075,0.5620741700390502,3,-0.4549994468688965,-0.7599997520446777,-3.2824995517730713,-3.789999485015869,-0.6199989318847692,0,0.0034682876264224838,2.230772428498747,16.65999984741211,3.765948639698664,16.510000228881836,-1.123454697014661,16.760000228881836,0.0034682876264224838
3458,2005-03-15,17.639999389648438,17.75,17.299999237060547,17.299999237060547,4769700.0,0.019653188877577055,-1.6470621234390603,0.8500011920940324,68.48959277591372,67.93906528512841,-0.49397550085341635,-0.991111714444596,-2.953163202059768,-4.485662366596854,50.49789419597891,0.4500007629394531,0.8372136587285155,0.8694997310638435,-0.20965145936186858,1.9486509214895538,0.32992413585098745,1.4090753262766995,0.2446437252807634,94.97714011742825,22.943724304119186,0.5395755952128554,3,-0.7949995994567871,-1.0799999237060547,-3.417499303817749,-3.924999237060547,-0.9399986267089844,1,-0.015872947221369227,1.7499988079059676,17.299999237060547,2.230772428498747,16.65999984741211,3.765948639698664,16.510000228881836,-0.015872947221369227
3459,2005-03-16,17.489999771118164,17.81999969482422,17.350000381469727,17.649999618530273,3071400.0,-0.00850338002949691,-1.1363671830973705,-0.470587575312188,63.538885647473656,66.18668193976157,-0.2968043182738569,-0.7388002217423235,-2.733941348609756,-4.277649182016129,48.90217643077374,0.4699993133544922,0.8021009284695992,0.6305001258850105,-0.37121373708926697,1.632213988859288,0.12964319439787175,1.1313570573721492,-1.9299993515014648,85.39822878147812,13.405674843482487,0.500856931487139,3,-0.6449999809265137,-0.9300003051757812,-3.2674996852874756,-3.7749996185302734,-0.8999996185302734,2,-0.028015996428274237,-1.6470621234390603,17.639999389648438,1.7499988079059676,17.299999237060547,2.230772428498747,16.65999984741211,-0.028015996428274237
3460,2005-03-17,17.5,17.68000030517578,17.350000381469727,17.489999771118164,2079000.0,0.0005717683826589326,-1.2758693264405465,-0.06250149011754047,60.11731599528135,63.84513711877573,-0.2657759835809195,-0.6688947936531768,-2.6570569659590255,-4.22803069320039,46.846743749021414,0.3299999237060547,0.7600988040678835,0.568000316619873,-0.39621415324985065,1.532214786489595,0.0858930816850112,1.050107551554735,-1.8947995948791512,85.84071692700718,14.4588822205464,0.4821072349348611,3,-0.6550002098083496,-0.9400005340576172,-3.2774999141693115,-3.7849998474121094,-0.7900009155273473,3,-0.05657141549246647,-1.1363671830973705,17.489999771118164,-1.6470621234390603,17.639999389648438,1.7499988079059676,17.299999237060547,-0.05657141549246647
3461,2005-03-18,17.389999389648438,17.510000228881836,16.989999771118164,17.510000228881836,4726700.0,-0.006285749162946441,7.666613685130732,-11.999809269502194,59.42028745135569,61.36880136087687,-0.19685691239440573,-0.5135539132144231,-2.458691459279059,-4.058605427478826,44.017751492348005,0.5200004577636719,0.6931005380491797,0.4124997138977058,-0.5477825856906264,1.372782013486038,-0.06764143589645855,0.8926408636918701,-1.7405029987335219,59.81304412928618,-10.507769895152578,0.4801411497941655,3,-0.6999993324279785,-0.7699999809265137,-3.167499303817749,-3.674999237060547,-0.7600002288818395,4,-0.049453636180967986,-1.2758693264405465,17.5,-1.1363671830973705,17.489999771118164,-1.6470621234390603,17.639999389648438,-0.049453636180967986
3462,2005-03-21,17.219999313354492,17.489999771118164,17.100000381469727,17.389999389648438,2131700.0,-0.00977573791032671,1.1081000273214185,1.416657394897878,54.88506030620627,59.38054657046888,-0.10534502882448038,-0.30982055436647116,-2.200802365501133,-3.8335577343077425,40.9588438963908,0.3899993896484375,0.6267546800143577,0.21099967956542898,-0.737015443281507,1.159014802412365,-0.26300788185803725,0.6850072409888952,-1.5270928563613904,27.71079076843177,-38.7906387229635,0.47400756142346795,3,-0.5299992561340332,-0.48999977111816406,-2.8999996185302734,-3.499999523162842,-0.6899986267089844,0,-0.015098736309484218,7.666613685130732,17.389999389648438,-1.2758693264405465,17.5,-1.1363671830973705,17.489999771118164,-0.015098736309484218
3463,2005-03-22,16.950000762939453,17.450000762939453,16.829999923706055,17.25,2369700.0,-0.015679358953612055,-1.2962955113804941,1.7647006024975036,49.45056269443572,58.25054150842018,0.12268701484586586,0.0319093927234988,-1.8381149317170582,-3.5108001118153798,39.539235387402016,0.6200008392333984,0.49676787815816326,-0.10349893569946289,-0.9410711956082736,0.7340733242093478,-0.5222850656538682,0.31528719425494245,-1.2145524411897295,12.121299694631487,-49.68833952022757,0.4187861299544049,3,-0.26000070571899414,-0.19500112533569336,-2.4975008964538574,-3.1200008392333984,-0.9200000762939453,1,-0.01592922982953615,1.1081000273214185,17.219999313354492,7.666613685130732,17.389999389648438,-1.2758693264405465,17.5,-0.01592922982953615
3464,2005-03-23,16.040000915527347,16.299999237060547,15.5600004196167,15.75,7363100.0,-0.05368730421545387,-1.208951442325473,-0.9666721767989641,38.61608159709876,56.938177221346926,1.027910164156534,0.9778686250377575,-0.8531160439821193,-2.5413008251812883,38.65148363742526,1.390000343322754,0.31892622222301625,-1.0044988632202099,-1.8826657997707166,-0.12633192666970317,-1.4435823314954632,-0.5654153949449565,1.7799987792968714,22.64153404819941,-34.41137198724299,0.43908346827525363,3,0.6499991416931117,0.7549986839294398,-1.4725010395050084,-2.2100009918212926,0.039999008178707385,2,0.04114712030802936,-1.2962955113804941,16.950000762939453,1.1081000273214185,17.219999313354492,7.666613685130732,17.389999389648438,0.04114712030802936
3465,2005-03-24,16.290000915527347,16.530000686645508,15.520000457763672,15.800000190734865,2406400.0,0.015586034023102213,1.082474125446497,1.6896523374812409,35.59718373276017,55.22831859092117,0.8307876351666543,0.7514308204760773,-1.0191523440518448,-2.7335757101356144,37.23163662614248,1.010000228881836,0.19266373709558238,-0.7449989318847621,-1.6524992109987302,0.16250134722920606,-1.1987490714417461,-0.291248792327778,1.48479879379272,38.69349479025411,-13.353433318136666,0.45375013955698407,3,0.379999160766598,0.5349988937377894,-1.5925006866455114,-2.3200006484985387,-0.20000076293945668,3,0.018416158391654225,-1.208951442325473,16.040000915527347,-1.2962955113804941,16.950000762939453,1.1081000273214185,17.219999313354492,0.018416158391654225
3466,2005-03-28,16.559999465942386,16.629999160766598,16.350000381469727,16.399999618530273,2736400.0,0.016574495717657234,-1.1538506683099041,0.32652981784848106,37.641710508332686,51.97296452320644,0.6091733710404093,0.4866957267036547,-1.2109571804343364,-2.9452898013001505,35.07739917924455,0.3399982452392507,0.1632056589463602,-0.4625003814697237,-1.3897225809844613,0.4647218180450139,-0.9261114812270925,0.001110718287645085,1.124608273315424,52.7918462269825,2.749538255172368,0.4636110997573696,3,0.11000061035155895,0.26500034332275035,-1.5674991607666051,-2.4199991226196325,-0.4599990844726598,0,0.009057948270998262,1.082474125446497,16.290000915527347,-1.208951442325473,16.040000915527347,-1.2962955113804941,16.950000762939453,0.009057948270998262
3467,2005-03-29,16.350000381469727,16.799999237060547,16.319999694824222,16.59000015258789,4022600.0,-0.012681104543786237,-2.199984741269197,-1.4999999999999667,38.875877906309306,48.68255175991706,0.7490099902354892,0.7019692784776197,-0.9235924046434967,-2.6779550269503325,32.71279322588463,0.4799995422363246,0.19077228026286974,-0.6529994964599624,-1.6207547990395597,0.31475580611963494,-1.136877147749761,-0.1691218451701637,1.2480230665283187,43.00517059402536,-7.224047304251634,0.48387765128979776,3,0.31999969482421875,0.47499942779541016,-1.1075003147125244,-1.9700002670288086,-0.2700004577636719,1,0.01712530720269645,-1.1538506683099041,16.559999465942386,1.082474125446497,16.290000915527347,-1.208951442325473,16.040000915527347,0.01712530720269645
3468,2005-03-30,16.360000610351562,16.489999771118164,16.059999465942386,16.350000381469727,3048700.0,0.0006116347797258115,2.1852045465783836,-0.041667660078360313,44.65240573531174,46.584053991899076,0.601613773266287,0.6861962549812688,-0.8590289149912351,-2.6312567025436984,30.314724198992042,0.4300003051757777,0.20731385048526363,-0.6169993400573723,-1.6257414440764038,0.39174276396166086,-1.1213703920668898,-0.11262828804785485,1.1549019180371083,65.62507450587702,10.21349553930149,0.5043710520095166,3,0.23999977111816406,0.4649991989135742,-0.9575004577636737,-1.930000305175783,-0.5800008773803693,2,0.010391202319783632,-2.199984741269197,16.350000381469727,-1.1538506683099041,16.559999465942386,1.082474125446497,16.290000915527347,0.010391202319783632
3469,2005-03-31,16.379999160766598,16.5,16.129999160766598,16.170000076293945,2654600.0,0.0012224052364877558,-1.5517218699849664,20.999427808506226,48.14813003464745,45.25414444071753,0.4555044527897394,0.6515606765136077,-0.8146220467353888,-2.598495266684294,27.541989724911843,0.370000839233402,0.1010816983513898,-0.5665007591247608,-1.6098807841811968,0.4768792659316752,-1.0881907716529788,-0.04481074659654283,1.0551072847970744,67.1874627470612,8.442209625104944,0.5216900125282177,3,0.1350011825561559,0.4450006484985387,-0.9574990272521937,-1.9499988555908185,-0.44999885559081854,3,-0.021367429307286412,2.1852045465783836,16.360000610351562,-2.199984741269197,16.350000381469727,-1.1538506683099041,16.559999465942386,-0.021367429307286412
3470,2005-04-01,16.530000686645508,16.799999237060547,16.420000076293945,16.5,2408800.0,0.009157602781701746,-2.9999799227024044,0.14286103542234574,48.1481582111986,44.00168563625564,0.17147060521857327,0.4846661998197206,-0.8929562894615231,-2.693530564450761,24.433761680850164,0.42000007629394887,-0.04784931917816948,-0.38999929428100444,-1.4480604250689133,0.6680618365069044,-0.9190298596749606,0.13903127111295177,0.8285015194061636,63.51369811816784,2.6380055946436727,0.5290305653939548,4,-0.025000572204589844,0.2949991226196289,-1.0325005054473912,-2.1000003814697283,-0.3299999237060547,4,-0.02722327551401771,-1.5517218699849664,16.379999160766598,2.1852045465783836,16.360000610351562,-2.199984741269197,16.350000381469727,-0.02722327551401771
3471,2005-04-04,16.549999237060547,16.65999984741211,16.219999313354492,16.59000015258789,1959400.0,0.0012098336106662888,3.8888865341414824,-1.3333333333333333,37.02420158527974,42.01714577837491,0.022112796684432112,0.40925424838760804,-0.8434461252798151,-2.661081994853305,20.8275446561111,0.4400005340576172,-0.1706462448379078,-0.3215006828308091,-1.3523356334410437,0.7093342677794254,-0.8369181581359264,0.19391679247430815,0.7349628990596031,66.21620576689598,7.882160682369708,0.5154174753051174,4,-0.06499862670898438,0.27500057220458984,-0.9774990081787109,-2.1199989318847674,-0.6499996185302734,0,-0.027794507895962717,-2.9999799227024044,16.530000686645508,-1.5517218699849664,16.379999160766598,2.1852045465783836,16.360000610351562,-0.027794507895962717
3472,2005-04-05,17.139999389648438,17.280000686645508,16.680000305175778,16.700000762939453,2858500.0,0.03564955769101785,-1.5000039736467523,-10.99971390425329,42.038205340340724,41.19355051680879,-0.6486401820590615,-0.23285128902602992,-1.3556485908297446,-3.1975458434458552,16.558611160004215,0.7300014495849609,-0.26940155526731147,0.2939994812011726,-0.6793802495313201,1.2673792119336635,-0.192690384165072,0.7806893465674172,-1.6199989318847656,88.52449533481749,33.38694756500235,0.4866898653662457,4,-0.7399988174438477,-0.3149995803833008,-1.3799989223480225,-2.499999046325682,-1.8399991989135724,1,-0.06067672375804223,3.8888865341414824,16.549999237060547,-2.9999799227024044,16.530000686645508,-1.5517218699849664,16.379999160766598,-0.06067672375804223
3473,2005-04-06,17.010000228881836,17.229999542236328,16.950000762939453,17.120000839233402,1525000.0,-0.007584548739547392,-1.4347768397658103,-0.25000216744840115,42.307687605148864,41.60372896214769,-0.5690798899587932,-0.13248464282589723,-1.1503373560836518,-3.0139034560463127,13.331018937377815,0.279998779296875,-0.3688471347464741,0.17850027084350728,-0.7748372702457651,1.1318378119327797,-0.29816849970112713,0.6551690413881417,-1.4547997665405266,76.5217304770688,24.170475471618772,0.4766687705446358,4,-0.6099996566772461,-0.18500041961669922,-1.2299997806549072,-2.3699998855590803,-2.6199998855590803,2,-0.054673738545676365,-1.5000039736467523,17.139999389648438,3.8888865341414824,16.549999237060547,-2.9999799227024044,16.530000686645508,-0.054673738545676365
3474,2005-04-07,17.129999160766598,17.149999618530273,16.889999389648438,17.0,2054600.0,0.0070546108330447055,2.058824849375624,-1.1818039950061718,44.27242187089404,42.56764431082923,-0.5791012997810547,-0.23541265213777862,-1.184339919667483,-3.0833279141958325,11.691279871001228,0.26000022888183594,-0.4406258964413716,0.27999925613402965,-0.6818185208649368,1.2418170331329943,-0.20090963236545178,0.7609081446335111,-1.5403026939392053,85.8489309864575,36.17512053332064,0.48090888849948243,4,-0.4599990844726527,-0.3049993515014613,-1.302498817443844,-2.4899988174438423,-2.9699993133544886,3,-0.07880907728748476,-1.4347768397658103,17.010000228881836,-1.5000039736467523,17.139999389648438,3.8888865341414824,16.549999237060547,-0.07880907728748476
3475,2005-04-08,16.969999313354492,17.180000305175778,16.930000305175778,17.100000381469727,1432400.0,-0.009340330137234232,-1.3809627611261683,-1.0000146720073047,43.597546260571114,43.229403838855724,-0.3492245518482875,-0.041301398125135336,-0.9416536617451108,-2.8758849588105875,11.596955091375243,0.25,-0.47720052001531954,0.09699945449829173,-0.8525061168293497,1.0465050258259332,-0.377753331165529,0.5717522401621125,-1.3464967621307373,70.75462531444221,21.43955240873538,0.47475278566382045,4,-0.2999992370605469,-0.14499950408935547,-1.0649998188018799,-2.244999885559082,-2.929999351501465,4,-0.06128456395164894,2.058824849375624,17.129999160766598,-1.4347768397658103,17.010000228881836,-1.5000039736467523,17.139999389648438,-0.06128456395164894
3476,2005-04-11,16.959999084472653,17.09000015258789,16.920000076293945,17.049999237060547,1726300.0,-0.000589288702797397,-1.0000224396373754,0.6923031779101773,45.833320597270344,44.002453026740284,-0.30901348479831015,-0.008088296912841741,-0.8464112821981864,-2.8196148267319963,11.818333182174042,0.1700000762939453,-0.3827036396710177,0.07199926376342347,-0.8728052357229927,1.0168037632498397,-0.40040298597978463,0.5444015135066316,-1.3033665705404633,46.66643354642615,-5.15913419234883,0.47240224974320805,4,-0.2899990081787074,-0.13499927520751598,-1.0499994754791224,-2.2299995422363246,-2.869998931884762,0,-0.04481122420749417,-1.3809627611261683,16.969999313354492,2.058824849375624,17.129999160766598,-1.4347768397658103,17.010000228881836,-0.04481122420749417
3477,2005-04-12,17.360000610351562,17.469999313354492,16.790000915527347,16.950000762939453,1832100.0,0.023584996902807687,1.1587344838025924,-4.55554613656575,56.307697363865024,45.29748542991287,-0.6153952697507457,-0.4251624919515109,-1.157021740883014,-3.172945800303877,11.592502204538034,0.6799983978271449,-0.2759448367489803,0.4690007209777818,-0.4816749438766834,1.4196763858322452,-0.006337111449450816,0.9443385534050144,-1.6709007329651069,83.82368203301395,25.861449296545402,0.4753378324272319,4,-0.5600013732910156,-0.5350008010864258,-1.2200005054473877,-2.2950005531311035,-3.3100004196166974,1,-0.08410143666416159,-1.0000224396373754,16.959999084472653,-1.3809627611261683,16.969999313354492,2.058824849375624,17.129999160766598,-0.08410143666416159
3478,2005-04-13,17.360000610351562,17.559999465942386,17.110000610351562,17.389999389648438,3158500.0,0.0,1.4324332683801648,-0.07316778161315234,78.20516582547558,48.63715607333822,-0.5125253699408745,-0.4713828904132811,-1.074169490393011,-3.124204718368862,10.842232899116174,0.44999885559082387,-0.1908889281056787,0.48300065994262553,-0.4286798592192298,1.3946811791044826,0.027160400361697867,0.9388409195235532,-1.5996647555263852,74.02607375260357,11.116990958980992,0.45584025958092844,4,-0.470001220703125,-0.6900005340576172,-0.9550011157989502,-2.030001163482666,-3.3100004196166974,2,-0.11866361446948015,1.1587344838025924,17.360000610351562,-1.0000224396373754,16.959999084472653,-1.3809627611261683,16.969999313354492,-0.11866361446948015
3479,2005-04-14,17.0,17.440000534057614,16.940000534057614,17.389999389648438,2281100.0,-0.020737361618345718,1.0408093358557255,13.000508646998982,64.48979528284839,50.45289352574375,-0.06183102140267849,-0.15807883113069465,-0.6415287278570219,-2.717221258120487,9.848326758692092,0.5,-0.10091233372006059,0.14750003814697266,-0.7200884825684284,1.0150885588623737,-0.28629422221072787,0.5812942985046732,-1.1316843285077898,27.272659715977454,-37.10089434887732,0.4337942603577002,4,-0.1100006103515625,-0.3299999237060547,-0.42750048637390137,-1.6700005531311035,-3.010000228881836,3,-0.15352939156924972,1.4324332683801648,17.360000610351562,1.1587344838025924,17.360000610351562,-1.0000224396373754,16.959999084472653,-0.15352939156924972
3480,2005-04-15,16.510000228881836,16.940000534057614,16.389999389648438,16.75,3419300.0,-0.028823515948127265,-1.2916645142832017,0.6153849915880903,49.06368405712614,51.79061380039335,0.47498285067415225,0.2676735628643456,-0.08921015360707685,-2.1814932719335367,8.632166185506604,0.6100006103515625,-0.051737410175196175,-0.2929997444152832,-1.1169078302969488,0.5309083414663824,-0.7049537873561178,0.1189542985255514,-0.540183529722615,10.256481316950754,-53.28604246999646,0.4119540429408329,4,0.4649991989135742,0.15999984741210938,0.1874992847442627,-1.1800007820129395,-2.789999961853029,4,-0.14233799811575676,1.0408093358557255,17.0,1.4324332683801648,17.360000610351562,1.1587344838025924,17.360000610351562,-0.14233799811575676
3481,2005-04-18,16.530000686645508,16.579999923706055,16.09000015258789,16.399999618530273,2129200.0,0.0012114147478134996,3.2608760552634632,-0.5416716337251349,53.62903908065779,53.07848421598413,0.5049479423965124,0.1896649045208889,-0.06020396738646028,-2.1610928294986813,8.205283407367771,0.48999977111816406,-0.015992514965390114,-0.22999935150146555,-1.0137013549733496,0.5537026519704202,-0.6218503532374093,0.16185165023447823,-0.4647730214792958,29.93202310098695,-34.71260866046383,0.3918510017359428,4,0.2949991226196289,0.1399993896484375,0.04249882698059082,-1.2000012397766113,-2.15000057220459,0,-0.15063524630123803,-1.2916645142832017,16.510000228881836,1.0408093358557255,17.0,1.4324332683801648,17.360000610351562,-0.15063524630123803
3482,2005-04-19,16.959999084472653,17.139999389648438,16.549999237060547,16.569999694824222,1853000.0,0.02601321112917665,-1.7441848086442753,2.99997065641592,60.344809442567005,55.08260886458615,0.052223187598421816,-0.27490532403506407,-0.44324817171539976,-2.5488974450405575,7.571067627604262,0.6099987030029297,0.023134624279784077,0.21299905776977113,-0.5468371050493595,0.9728352205888999,-0.16691902363979239,0.5929171391793346,-0.8699989318847621,59.18362845350246,-5.116518595173368,0.3799180814095648,4,-0.13499927520751598,-0.2899990081787074,-0.3799993991851771,-1.6299996376037562,-2.4099988937377876,1,-0.169221644269564,3.2608760552634632,16.530000686645508,-1.2916645142832017,16.510000228881836,1.0408093358557255,17.0,-0.169221644269564
3483,2005-04-20,16.680000305175778,17.020000457763672,16.600000381469727,16.889999389648438,2154600.0,-0.016509362878045275,-1.2702772365016033,-0.5384600336476577,54.746856645152654,56.24643495061488,0.31345150541609,-0.017045366859694155,-0.11438981275680149,-2.2283837132872044,7.406738065307679,0.4200000762939453,0.09723143668114886,-0.05349969863891957,-0.8077231577039434,0.7007237604261043,-0.4306114281714315,0.32361203089359236,-0.5900001525878871,43.70370265714767,-19.39548761193919,0.3771117295325119,4,0.14499950408935902,-0.010000228881832385,0.012499332427982068,-1.3500008583068812,-1.9999999999999982,2,-0.15767386488745017,-1.7441848086442753,16.959999084472653,3.2608760552634632,16.530000686645508,-1.2916645142832017,16.510000228881836,-0.15767386488745017
3484,2005-04-21,16.700000762939453,16.90999984741211,16.59000015258789,16.860000610351562,2889300.0,0.0011990681893134791,1.4615520049297945,0.761907356948216,52.805284683093376,57.26951699756181,0.2526054732872147,0.0157420377560058,-0.08977132340445593,-2.208459311874144,6.65181434051641,0.31999969482421875,0.11425524580526769,-0.06649923324584961,-0.7471263586504797,0.6141278921587805,-0.40681279594816644,0.2738143294564672,-0.5218006515502935,58.095338436554265,-4.7468813503715594,0.3403135627023151,4,0.1249990463256836,-0.030000686645507812,0.0024988651275634766,-1.3700013160705566,-2.070000648498535,3,-0.15868266174486978,-1.2702772365016033,16.680000305175778,-1.7441848086442753,16.959999084472653,3.2608760552634632,16.530000686645508,-0.15868266174486978
3485,2005-04-22,16.59000015258789,16.860000610351562,16.579999923706055,16.620000839233402,2374400.0,-0.006586862594382348,-10.199771123402632,0.18750447035264362,50.641040532394975,57.80370810146454,0.3386469399826524,0.15744236346902696,0.06835851023556927,-2.049666880346532,6.214411131581412,0.2800006866455078,0.13646353477407303,-0.19149980545044087,-0.8403942404678872,0.4573946295670055,-0.5159470229591641,0.1329474120582823,-0.32889207992553793,47.61908221950147,-14.185129033969638,0.32444721750872396,4,0.2349996566772461,0.010000228881835938,0.11249947547912598,-1.2600007057189941,-1.699999809265135,4,-0.15672093776708917,1.4615520049297945,16.700000762939453,-1.2702772365016033,16.680000305175778,-1.7441848086442753,16.959999084472653,-0.15672093776708917
3486,2005-04-25,16.709999084472653,16.770000457763672,16.290000915527347,16.600000381469727,2608700.0,0.0072332086064534895,3.173882756847722,-3.6665395130009095,41.886779687367216,56.20138391518701,0.20054567368703857,0.051919134359454944,-0.0091839602394721,-2.120319544254894,5.973798470579938,0.4799995422363246,0.14483159501989462,-0.07900085449218963,-0.7205415747287596,0.5625398657443803,-0.3997712146104746,0.24176950562609534,0.8500003814697337,49.411637989066875,-8.640334293620072,0.3207703601182847,4,0.11500072479248402,-0.16999912261962535,-0.007499456405636096,-1.3799996376037562,-1.9199991226196254,0,-0.17893470863336114,-10.199771123402632,16.59000015258789,1.4615520049297945,16.700000762939453,-1.2702772365016033,16.680000305175778,-0.17893470863336114
3487,2005-04-26,16.629999160766598,16.969999313354492,16.549999237060547,16.549999237060547,1589600.0,-0.0047875480603941645,-9.500011920940324,0.7272806089715713,42.69228286290255,52.25550803045667,0.18562567824676535,0.1622922169781944,0.10773772998902231,-1.9922149458469516,5.873126827336312,0.4200000762939453,0.16543785832848812,-0.17300071716308807,-0.7857803246367929,0.4397788903106168,-0.4793905208999405,0.13338908657376436,0.9046003341674869,46.575131293600485,-8.762954482472573,0.3063898037368525,4,0.1350011825561559,-0.08999919891357067,0.025000572204593396,-1.2999997138977015,-2.0599994659423775,1,-0.13529760432182492,3.173882756847722,16.709999084472653,-10.199771123402632,16.59000015258789,1.4615520049297945,16.700000762939453,-0.13529760432182492
3488,2005-04-27,16.530000686645508,16.670000076293945,16.239999771118164,16.399999618530273,2035600.0,-0.006013137652887357,1.0975632449129598,1.6250149011754769,38.37211365440891,49.353543405074504,0.17378226971041144,0.2905777564896823,0.2429677108554742,-1.8426082093783247,5.582567135890501,0.43000030517578125,0.17382636040664678,-0.28149919509887766,-0.87274315239112,0.30974476219336466,-0.5771211737449988,0.0141227835472435,0.9797068367004407,39.72617772319912,-11.267008037446054,0.2956219786461209,4,0.08499908447265625,0.009999275207519531,0.17999911308288574,-1.2000012397766113,-2.1300010681152344,2,-0.11978223918104691,-9.500011920940324,16.629999160766598,3.173882756847722,16.709999084472653,-10.199771123402632,16.59000015258789,-0.11978223918104691
3489,2005-04-28,16.030000686645508,16.700000762939453,15.949999809265135,16.549999237060547,3310700.0,-0.030248032621314258,-1.205884167891477,-3.999955984623962,33.904123010999925,47.669147733282706,0.5830297934208275,0.8042464494492165,0.7686022512425197,-1.2985972164603954,5.458638209404576,0.7500009536743182,0.09380253575419317,-0.763999271392823,-1.4255569076702734,-0.10244163511537252,-1.0947780895315482,-0.43322045325409775,1.42891852661133,7.8432270858598745,-38.9710487744352,0.3307788181387244,4,0.5149989128112793,0.5099992752075195,0.6924991607666016,-0.7000012397766113,-1.0300006866455078,3,-0.08421711314051317,1.0975632449129598,16.530000686645508,-9.500011920940324,16.629999160766598,3.173882756847722,16.709999084472653,-0.08421711314051317
3490,2005-04-29,16.079999923706055,16.229999542236328,15.93000030517578,16.059999465942386,3095000.0,0.003119103862684325,-1.1428610354223288,-0.0384625259968607,35.13513513513517,45.614269517113534,0.5203398085985498,0.7576508710126575,0.7343862114151776,-1.3070413358851045,5.841828831993719,0.29999923706054865,-0.0516751534401223,-0.6914999961853034,-1.4182596833119483,0.035259690941341404,-1.0548798397486259,-0.328120152621981,1.288384125311282,14.42305399819183,-31.071102436192447,0.3633798435633232,4,0.4549999237060547,0.46000003814697266,0.6624999046325684,-0.6400003433227539,-1.140000343322754,4,-0.09017411791945751,-1.205884167891477,16.030000686645508,1.0975632449129598,16.530000686645508,-9.500011920940324,16.629999160766598,-0.09017411791945751
3491,2005-05-02,16.09000015258789,16.420000076293945,16.0,16.180000305175778,3538000.0,0.000621904784159355,-2.111106401616299,-4.499904634751719,25.291780279022475,41.719488498941914,0.49323026362485933,0.7498678035808908,0.726748482725327,-1.272930689365154,5.807874411183742,0.4200000762939453,-0.14194318833582642,-0.6584998130798354,-1.4416987494143036,0.12469912325463284,-1.0500992812470713,-0.2669003449125995,1.1633131969221218,15.384615384615529,-24.217603287463135,0.39159946816723457,5,0.38500022888183594,0.6549997329711914,0.6574997901916504,-0.6500005722045898,-1.25,0,-0.07458047221162578,-1.1428610354223288,16.079999923706055,-1.205884167891477,16.030000686645508,1.0975632449129598,16.530000686645508,-0.07458047221162578
3492,2005-05-03,16.100000381469727,16.319999694824222,15.979999542236328,16.25,2294000.0,0.0006215182589808244,1.3448366580506501,1.6666596024245137,25.58135408650054,38.47887710353613,0.38935510785133687,0.6935154556712249,0.7157294762075743,-1.2351206429838548,5.965398740293682,0.3400001525878942,-0.15264252300891457,-0.5964996337890618,-1.407847147209651,0.2148478796315274,-1.0021733904993582,-0.19082587707876542,1.0474479244935466,22.077918860942162,-12.625878109496803,0.4056737567102946,5,0.34999942779541016,0.6449995040893555,0.6474995613098145,-0.6350007057189941,-1.3800001144409197,1,-0.08136648376259936,-2.111106401616299,16.09000015258789,-1.1428610354223288,16.079999923706055,-1.205884167891477,16.030000686645508,-0.08136648376259936
3493,2005-05-04,16.079999923706055,16.270000457763672,15.800000190734865,16.09000015258789,3040000.0,-0.0012422644279369566,1.5405362214993692,0.0666683620919853,29.464246940786026,35.885428465501974,0.3523482363490089,0.6748712564581396,0.7515438645993093,-1.165024776266531,6.24386911674958,0.4700002670288068,-0.18124910048289422,-0.5700000762939439,-1.41172733445163,0.2717271818637421,-0.9908637053727851,-0.14913644721510266,0.9700525421942174,31.111061661363042,-4.345482033526249,0.42086362907884284,5,0.30499982833862305,0.5999999046325719,0.6675000190734863,-0.6150002479553223,-1.239999771118164,2,-0.09390548731630932,1.3448366580506501,16.100000381469727,-2.111106401616299,16.09000015258789,-1.1428610354223288,16.079999923706055,-0.09390548731630932
3494,2005-05-05,15.779999732971193,16.190000534057614,15.029999732971193,16.149999618530273,7906800.0,-0.018656728368050768,4.155539449117488,36.999141712759695,32.19507838053717,33.835877115295546,0.5678362937756471,0.915484555209618,1.05903994407071,-0.8185601507833997,7.045020005920883,1.1600008010864205,-0.28088245412924095,-0.802500295639037,-1.697018576925318,0.09201798564724228,-1.2497594362821776,-0.3552411549958965,1.1450475054125366,53.956821205320615,14.680089774211574,0.4472591406431398,5,0.21999979019164861,0.5149998664855975,0.9325003623962385,-0.09500026702881037,-0.75,3,-0.08745248021503493,1.5405362214993692,16.079999923706055,1.3448366580506501,16.100000381469727,-2.111106401616299,16.09000015258789,-0.08745248021503493
3495,2005-05-06,15.93000030517578,16.149999618530273,15.84000015258789,15.90999984741211,2663000.0,0.009505739844289707,-2.874997019764919,-0.05405530797245746,36.23850120653107,33.208290617424865,0.3513136311685141,0.7205162065127926,0.9100509624803035,-0.9229877324144216,7.841155635596669,0.36999988555908025,-0.34468022141545873,-0.600499773025513,-1.5207164906858015,0.3197169446347736,-1.0606081318556573,-0.14039141419536882,0.7676412325584447,64.74822661217215,23.286080199650925,0.46010835883014345,5,0.06999921798706232,0.3649992942810112,0.7399997711181658,-0.20500087738036932,-0.610000610351559,4,-0.058380432351505696,4.155539449117488,15.779999732971193,1.5405362214993692,16.079999923706055,1.3448366580506501,16.100000381469727,-0.058380432351505696
3496,2005-05-09,16.200000762939453,16.219999313354492,15.84000015258789,15.93000030517578,3021500.0,0.016949180953621745,1.4516267966135066,13.499713904254579,31.18814685839628,31.930053283590837,0.0015221206736342197,0.41177094493250976,0.6335818695436899,-1.1442647985753283,8.64068678749779,0.37999916076660156,-0.4008034306461141,-0.2924993991851821,-1.2007278499276453,0.6157290515572793,-0.7466136245564137,0.1616148261860495,0.29752375822320687,90.69775694315557,49.3507863626068,0.4541142253712311,5,-0.33500051498413086,0.09499883651733754,0.4649991989135742,-0.38500118255615234,-0.7800006866455078,0,-0.07777784711212121,-2.874997019764919,15.93000030517578,4.155539449117488,15.779999732971193,1.5405362214993692,16.079999923706055,-0.07777784711212121
3497,2005-05-10,15.899999618530273,16.180000305175778,15.829999923706055,16.040000915527347,2127400.0,-0.01851858828892705,-1.499996594028594,-0.5185224430975387,30.882344691402366,31.09785673214567,0.20906895605726916,0.6290352050570363,0.9257516146652982,-0.800302866843241,8.867105122505588,0.37000083923339844,-0.4529998801412738,-0.5195004940032959,-1.3667989358866635,0.32779794788007166,-0.9431497149449797,-0.09585127306161212,0.42142192804941203,70.16124008352332,27.90977786217271,0.42364922094168395,5,-0.03499937057495117,0.3949999809265172,0.7550005912780762,-0.04500007629394531,-0.3499994277954084,1,-0.06666663467759026,1.4516267966135066,16.200000762939453,-2.874997019764919,15.93000030517578,4.155539449117488,15.779999732971193,-0.06666663467759026
3498,2005-05-11,15.300000190734865,15.920000076293945,15.119999885559082,15.920000076293945,6637100.0,-0.03773581397424397,1.5806462529052463,4.428529584065487,23.282430661140125,29.917668693272358,0.6886648480451285,1.1244423271741812,1.5062728416349298,-0.15810794985206122,9.296592318388813,0.8000001907348633,-0.506058758586601,-1.016499900817868,-1.8830299911334034,-0.14996981050233416,-1.4497649459756357,-0.5832348556601001,0.9199991226196271,22.68912209840483,-16.83288535905566,0.43326504515776726,5,0.4249997138977033,0.9949994087219256,1.3124999999999982,0.5549993515014631,0.5399999618530256,2,-0.03790849127291418,-1.499996594028594,15.899999618530273,1.4516267966135066,16.200000762939453,-2.874997019764919,15.93000030517578,-0.03790849127291418
3499,2005-05-12,14.390000343322756,15.449999809265135,14.1899995803833,15.329999923706055,8472100.0,-0.05947711346848039,1.1355947819438674,1.5161286353071846,17.83625184704725,27.995570550151477,1.4992256722875865,1.9277169253899071,2.382272421185087,0.7897031691748602,10.412610621347199,1.2600002288818342,-0.5876248547221543,-1.7959997653961164,-2.963117459587151,-0.6288820712050818,-2.3795586124916337,-1.212440918300599,1.789999961853022,9.852255627971218,-27.462209184015734,0.5835588470955172,5,0.9149994850158674,1.484999179840088,2.2224998474121076,1.4649991989135724,1.6099996566772443,3,0.03127170246899569,1.5806462529052463,15.300000190734865,-1.499996594028594,15.899999618530273,1.4516267966135066,16.200000762939453,0.03127170246899569
3500,2005-05-13,14.15999984741211,14.5,13.529999732971193,14.5,5970600.0,-0.015983355832049795,4.705881362968271,0.36170245145136176,13.881037662293437,26.727710259403807,1.596077292430241,2.079237950562291,2.572642366868102,1.052569575353779,12.247629221044354,0.9700002670288068,-0.6649904827722111,-1.908500242233277,-3.3734488509061293,-0.4435516335604266,-2.6409745465697014,-1.176025937896851,1.760000228881836,23.420082257081514,-11.853420335314798,0.7324743043364255,5,0.7649998664855993,1.3849997520446813,2.5875000953674316,1.6949996948242188,1.630000114440918,4,0.061440670546199616,1.1355947819438674,14.390000343322756,1.5806462529052463,15.300000190734865,-1.499996594028594,15.899999618530273,0.061440670546199616
3501,2005-05-16,14.039999961853027,14.34000015258789,13.84000015258789,14.229999542236328,3734800.0,-0.00847456828052251,1.4390196247182596,0.5588220444524229,13.725508005119366,25.410394028139233,1.5586082498416296,2.1113800564770706,2.6359707212700343,1.199961756194595,13.701781227429874,0.5,-0.6961191012122114,-1.904000091552735,-3.6075986550089674,-0.2004015280965028,-2.7557993732808512,-1.052200809824619,1.4976000595092778,19.245287500355353,-13.995580513404114,0.851799281728116,5,0.8600001335144043,1.5049996376037633,2.7074999809265137,1.8149995803833008,1.6999998092651367,0,0.09116807239665103,4.705881362968271,14.15999984741211,1.1355947819438674,14.390000343322756,1.5806462529052463,15.300000190734865,0.09116807239665103
3502,2005-05-17,14.09000015258789,14.140000343322756,13.90999984741211,14.0,3080400.0,0.003561267156033887,1.4210510465291106,-0.47368605976037625,15.34092479253529,23.841136011666926,1.3337651697850728,1.934526531903579,2.524520659068479,1.174250249278801,15.762466370240071,0.2300004959106463,-0.7413655078208095,-1.710499954223632,-3.5331004802708357,0.11210057182357147,-2.621800217247234,-0.7991996912000303,1.126383822631837,23.43097653442778,-8.618194651723922,0.9113002630236022,5,0.7849993705749512,1.4549994468689,2.6574997901916504,1.7649993896484375,1.760000228881836,1,0.0943931802202127,1.4390196247182596,14.039999961853027,4.705881362968271,14.15999984741211,1.1355947819438674,14.390000343322756,0.0943931802202127
3503,2005-05-18,14.050000190734865,14.239999771118164,13.960000038146973,14.229999542236328,3129100.0,-0.0028388900936724415,1.8,-1.9999894036366521,17.647075323072485,22.224691227504184,1.1795719023563507,1.862902989399796,2.512622267853155,1.2390318908373725,17.84709673654318,0.2799997329711914,-0.7728806343188488,-1.6189999103546118,-3.550662926924007,0.3126631062147833,-2.5848314186393093,-0.6531684020699142,0.8965623057250962,27.083356098995417,-7.696088040557662,0.9658315082846977,5,0.8249993324279767,1.4949994087219256,2.7624993324279767,1.804999351501463,1.2899999618530256,2,0.10676156438696416,1.4210510465291106,14.09000015258789,1.4390196247182596,14.039999961853027,4.705881362968271,14.15999984741211,0.10676156438696416
3504,2005-05-19,14.050000190734865,14.149999618530273,13.949999809265135,14.0600004196167,1855100.0,0.0,1.105276366775773,0.055557027280472605,16.27910881919712,20.006980962244857,1.0151144726741244,1.7435868748474341,2.477062328589609,1.2635861488518465,20.0650401415135,0.1999998092651385,-0.8151878026482731,-1.4864998817443826,-3.4828572349925526,0.5098574715037874,-2.4846785583684667,-0.48832120512029675,0.6699122635668928,53.608279857125964,15.582457870067088,0.9981786766240852,5,0.8249993324279767,1.4349999427795392,2.7299995422363263,1.804999351501463,1.8999996185302699,3,0.12740213078669016,1.8,14.050000190734865,1.4210510465291106,14.09000015258789,1.4390196247182596,14.039999961853027,0.12740213078669016
3505,2005-05-20,13.989999771118164,14.06999969482422,13.770000457763672,14.050000190734865,2280800.0,-0.004270492441435514,5.000019073595291,5.99990463475234,15.686305064503799,18.2845540962568,0.8615915767523816,1.6852164501771583,2.5081319101842183,1.345805815571449,22.476196593451945,0.29999923706054865,-0.8895476931906323,-1.416500282287597,-3.4620167350517477,0.6290161704765538,-2.4392585086696705,-0.3937420559055216,0.5395266477707032,38.596391428303725,-2.198653309453938,1.022758226382075,5,0.8650002479553223,1.3449997901916504,2.7899999618530273,2.049999713897705,2.3199996948242223,4,0.14367407160587709,1.105276366775773,14.050000190734865,1.8,14.050000190734865,1.4210510465291106,14.09000015258789,0.14367407160587709
3506,2005-05-23,13.720000267028807,13.81999969482422,12.979999542236328,13.0,6680500.0,-0.019299464510840192,-1.21052327777353,-11.999920527695712,14.156652375925432,16.42614383898159,0.830101888508544,1.8126636043351088,2.7406309913492652,1.6365204318623405,25.045767491549775,1.010000228881836,-0.9716217771374307,-1.5369998455047629,-3.6181341800269227,0.5441344890173969,-2.577567012765842,-0.4964326782436821,0.6496018821132328,58.73020558489729,14.924490032910299,1.0405671672610801,5,0.7299995422363299,1.339999198913576,3.102499485015871,2.3649992942810076,2.6799993515014666,0,0.15087461038894712,5.000019073595291,13.989999771118164,1.105276366775773,14.050000190734865,1.8,14.050000190734865,0.15087461038894712
3507,2005-05-24,14.380000114440918,14.579999923706055,13.729999542236328,13.899999618530273,4869000.0,0.048104944210401346,-1.0731700225508907,0.6666671081823918,28.53536648891246,17.009803375400736,-0.07619731836902766,1.0281715447093767,2.0293945495918173,0.9987291261181959,27.484458143361014,0.8599996566772479,-1.0693007419229943,-0.7645000457763675,-2.7751924317252303,1.2461923401724952,-1.769846238750798,0.24084614719806474,-1.4000005722045898,87.50001490115764,40.34987803406642,1.0053461929744316,5,-0.16500043869018555,0.6799993515014648,2.367499828338623,1.8249993324279785,1.99999904632568,1,0.09457577509415205,-1.21052327777353,13.720000267028807,5.000019073595291,13.989999771118164,1.105276366775773,14.050000190734865,0.09457577509415205
3508,2005-05-25,14.550000190734865,14.710000038146973,14.399999618530273,14.40999984741211,2256100.0,0.01182198017670566,-2.874985843967742,0.291667080587387,33.94257239953309,18.799394547899166,-0.4065232173247857,0.740178447431612,1.7981160090159367,0.8511935635204733,29.45542115531049,0.3299999237060547,-1.1874991354642095,-0.4954999446868875,-2.411718633098042,1.420718743724267,-1.4536092888924639,0.46260939951868885,-1.570000648498537,90.75145655794242,42.62562692799724,0.9581093442055771,5,-0.7050004005432147,0.44999980926513494,2.197499752044676,1.7649993896484357,2.0399999618530256,2,0.08934709097548144,-1.0731700225508907,14.380000114440918,-1.21052327777353,13.720000267028807,5.000019073595291,13.989999771118164,0.08934709097548144
3509,2005-05-26,14.68000030517578,14.8100004196167,14.600000381469727,14.649999618530273,2360500.0,0.008934715652010539,-2.2307906744721744,0.21429009339171898,33.59580643772486,20.98992441183599,-0.5487697928985344,0.5310828927819014,1.611920289660171,0.7465580272986383,30.987271935880983,0.26000022888183416,-1.2937679594638585,-0.2979998111724864,-2.162613248332457,1.566613625987486,-1.2303065297524718,0.634306907407499,-1.6308007431030251,92.89617201566517,44.93669002710729,0.9323067185799861,5,-0.7850003242492658,0.2949991226196307,2.0674996376037615,1.8599991798400897,1.8199996948242205,3,0.04495911673649022,-2.874985843967742,14.550000190734865,-1.0731700225508907,14.380000114440918,-1.21052327777353,13.720000267028807,0.04495911673649022
3510,2005-05-27,14.630000114440918,14.800000190734865,14.600000381469727,14.710000038146973,1383900.0,-0.0034060074724407974,-1.8571525885558837,-2.6666030898342226,28.133702441485198,22.590834904765526,-0.47504492250077135,0.49211385079231107,1.603662850667213,0.8298731281516236,32.56973376398027,0.1999998092651385,-1.3287984043343215,-0.2755000114440911,-2.0711846623573287,1.5201846394691465,-1.1733423369007099,0.6223423140125277,-1.4751525009155273,90.16392246579412,45.6438023314907,0.897842325456619,5,-0.7350001335144043,0.3449993133544922,2.117499828338623,1.9299993515014648,1.319999694824217,4,0.09022554234441027,-2.2307906744721744,14.68000030517578,-2.874985843967742,14.550000190734865,-1.0731700225508907,14.380000114440918,0.09022554234441027
3511,2005-05-31,14.890000343322756,15.050000190734865,14.520000457763672,14.520000457763672,2196400.0,0.017771717487903294,-1.8648643075678042,-4.625002980235103,35.77465885996975,24.861249801147128,-0.6725149142301561,0.14503938730950772,1.2907712623072936,0.6055169277803838,34.44659117844816,0.5299997329711932,-1.2419013403890844,0.0445002079010024,-1.6625437707594397,1.7515441865614427,-0.8090217814292178,0.8980221972312226,-1.6358435614318871,87.87880539345912,44.677029207608115,0.8535219893302202,5,-0.87500047683716,0.08499908447265447,1.822499752044676,1.6699991226196271,0.9600000381469709,1,0.09536595633836997,-1.8571525885558837,14.630000114440918,-2.2307906744721744,14.68000030517578,-2.874985843967742,14.550000190734865,0.09536595633836997
3512,2005-06-01,14.789999961853027,15.25,14.75,14.890000343322756,1914800.0,-0.00671594218697058,-4.555546136565931,-0.27027138486441415,41.6393436471869,27.5270573927154,-0.5171625357331759,0.14953238230834032,1.3411082149202471,0.7407820457239076,36.24653408845381,0.5,-1.113210935812667,0.00999984741210902,-1.5916440637383893,1.611643758562609,-0.790822108163141,0.8108218029873591,-1.3921757072546388,45.882372740634366,0.0823359986390031,0.8008219555752498,6,-0.6750001907348633,0.1849994659423828,1.8924999237060547,1.7699995040893555,1.3000001907348633,2,0.10885731310546465,-1.8648643075678042,14.890000343322756,-1.8571525885558837,14.630000114440918,-2.2307906744721744,14.68000030517578,0.10885731310546465
3513,2005-06-02,14.56999969482422,14.800000190734865,14.4399995803833,14.649999618530273,2110400.0,-0.014874933576486837,-1.1176496987512587,0.7999961853172542,53.8135430553361,31.69755008561973,-0.24098548768064987,0.2641500354950619,1.5165688704146785,0.9981595245331345,37.95832869081691,0.3600006103515643,-0.9709510929258798,-0.134500408172606,-1.6159716487186966,1.3469708323734828,-0.8752360284456504,0.6062352121004384,-0.986957865685671,16.049388530247573,-32.88099398900634,0.7407356202730444,6,-0.45499992370605646,0.2700004577636701,2.08250045776367,2.0499997138977033,1.6399993896484322,3,0.1242278314244134,-4.555546136565931,14.789999961853027,-1.8648643075678042,14.890000343322756,-1.8571525885558837,14.630000114440918,0.1242278314244134
3514,2005-06-03,14.399999618530273,14.760000228881836,14.3100004196167,14.59000015258789,2424800.0,-0.011667816050424329,-1.4324384233913787,2.3750089407052957,55.21738373264624,36.08989215985778,-0.018010948485285283,0.34305146096800243,1.66847211241096,1.2004569339148148,38.650645142654405,0.4499998092651367,-0.8383659493633804,-0.2355004787445072,-1.632180527164369,1.1611795696753529,-0.9338405029544372,0.46283954546542283,-0.6502619723055787,9.574387137159732,-40.8238220828972,0.6983400242099302,6,-0.2849998474121094,0.4400005340576172,2.1775002479553223,2.3299999237060547,1.7800006866455043,4,0.15208337444950137,-1.1176496987512587,14.56999969482422,-4.555546136565931,14.789999961853027,-1.8648643075678042,14.890000343322756,0.15208337444950137
3515,2005-06-06,15.0,15.4399995803833,14.550000190734865,14.550000190734865,5267200.0,0.04166669426141034,-2.9555545194645245,-2.368413391557487,67.26617754866736,41.99095051238466,-0.5136969212179849,-0.34803870299605677,1.048914355702415,0.6388061536880301,38.920408100592255,1.0399999618530273,-0.7089204827546816,0.41099991798400914,-0.8605330450431143,1.6825328810111326,-0.2247665635295526,1.0467663994975709,-1.100236118397774,61.06195511819663,6.4453860436630706,0.6357664815135621,6,-0.41500043869018555,-0.3000001907348633,1.5424997806549072,1.7549996376037598,1.370000839233402,0,0.10000000000000009,-1.4324384233913787,14.399999618530273,-1.1176496987512587,14.56999969482422,-4.555546136565931,14.789999961853027,0.10000000000000009
3516,2005-06-07,14.9399995803833,15.229999542236328,14.890000343322756,15.039999961853027,2796000.0,-0.004000027974446652,-2.4000114441573235,-0.22222316412318174,65.23295445028914,46.068460285870955,-0.29328210609539873,-0.40820318523165255,1.0795527672861596,0.7319274346731284,39.370583940172274,0.33999919891357244,-0.5687540569051706,0.4139995574951172,-0.6250565593443902,1.4530556743346246,-0.1055285009246365,0.9335276159148709,-0.8554074149273454,55.7521795272135,-2.693113879020814,0.5195280584197539,6,-0.06499958038330078,-0.23999977111816406,1.5975003242492676,1.8550000190734863,1.359999656677246,1,0.0676037655454822,-2.9555545194645245,15.0,-1.4324384233913787,14.399999618530273,-1.1176496987512587,14.56999969482422,0.0676037655454822
3517,2005-06-08,14.84000015258789,15.220000267028807,14.770000457763672,14.9399995803833,1325300.0,-0.006693402316203079,-2.7500168880658844,0.9999904632932156,63.859641960713255,49.39257912600209,-0.13540940571794202,-0.41285529089517325,1.1551927378772717,0.8648024815688906,39.890589090676855,0.44999980926513494,-0.4121808097716251,0.36700010299682617,-0.4643361600171154,1.1983363660107678,-0.04866802851014462,0.782668234503797,-0.5927590973406538,46.902666070268126,-14.86901171405303,0.41566813150697074,6,0.034999847412109375,-0.1900005340576154,1.7699999809265137,1.984999656677246,1.8299999237060547,2,0.0680593139148793,-2.4000114441573235,14.9399995803833,-2.9555545194645245,15.0,-1.4324384233913787,14.399999618530273,0.0680593139148793
3518,2005-06-09,14.720000267028807,14.859999656677244,14.630000114440918,14.859999656677244,1413100.0,-0.008086245574475792,2.285722070844661,1.4000019073595469,61.27945792788803,52.468540402686884,0.012561979147546865,-0.3568303491828875,1.2486141312495196,1.0150785614505882,39.560788935643544,0.22999954223632635,-0.20836296798272258,0.2760002136230444,-0.469947406077015,1.0219478333231038,-0.09697359622698443,0.6489740234730732,-0.329628188765243,36.28319928432159,-25.425534422921395,0.3729738098500296,6,0.15499973297119318,-0.09500026702880682,1.8774995803833026,2.10499954223633,1.8699998855590838,3,0.09307064271104215,-2.7500168880658844,14.84000015258789,-2.4000114441573235,14.9399995803833,-2.9555545194645245,15.0,0.09307064271104215
3519,2005-06-10,14.84000015258789,14.960000038146973,14.670000076293945,14.720000267028807,1064700.0,0.008152165990640059,-1.636360089645277,-0.8571457765667702,64.0264057565405,56.45661854880414,-0.09203344324149931,-0.4652420143471119,1.1022374600350062,0.9204521903990699,38.22368755057715,0.28999996185302734,-0.08211401889722758,0.37350010871887207,-0.3924674475946297,1.1394676650323738,-0.009483669437878817,0.756483886875623,-0.32367277406995854,32.5842877226669,-30.724131945175742,0.3829837781567513,6,0.034999847412109375,-0.24000072479248047,1.6924996376037598,1.984999656677246,1.6800003051757812,4,0.0923179863745387,2.285722070844661,14.720000267028807,-2.7500168880658844,14.84000015258789,-2.4000114441573235,14.9399995803833,0.0923179863745387
3520,2005-06-13,15.029999732971193,15.06999969482422,14.75,14.850000381469727,1901000.0,0.012803206093644715,1.4615429759856602,1.499996026353218,72.20337503636893,60.50425367951516,-0.24510111721789407,-0.6184286539434165,0.8826893361834376,0.7592642909062182,36.23285697483129,0.3199996948242205,0.01358084276592919,0.5199996948242198,-0.27108210298774615,1.3110814926361858,0.12445879591823683,0.9155405937302028,-0.40283169022941756,66.66666666666697,2.6643305609256913,0.39554089890598276,6,-0.15499973297119318,-0.430000305175783,1.1174998283386213,1.5499997138977033,1.5299997329711932,0,0.07651367881809312,-1.636360089645277,14.84000015258789,2.285722070844661,14.720000267028807,-2.7500168880658844,14.84000015258789,0.07651367881809312
3521,2005-06-14,15.31999969482422,15.4399995803833,15.039999961853027,15.0600004196167,2355800.0,0.019294741650384584,-1.666662428116844,1.444445621824381,68.21703993639215,63.45733104498241,-0.5226538242847099,-0.8512620929163894,0.5652567171093583,0.49813877620246494,33.886111445836264,0.4099998474121076,0.1136228836147275,0.745999670028688,-0.09077092139884257,1.5827702614562185,0.3276143743149227,1.1643849657424532,-0.6499996185302752,85.18518954583901,23.157327373100415,0.4183852957137654,6,-0.4449996948242205,-0.7200002670288104,0.8274998664855939,1.259999752044676,0.9400005340576154,1,0.06853793507345296,1.4615429759856602,15.029999732971193,-1.636360089645277,14.84000015258789,2.285722070844661,14.720000267028807,0.06853793507345296
3522,2005-06-15,15.420000076293945,15.479999542236328,15.25,15.270000457763672,2372000.0,0.00652744017374296,-1.4210410078803393,0.5769232179995486,67.3306668460029,64.95923368838983,-0.5854578634578758,-0.8922599823243438,0.4193997112552985,0.4278874783121758,31.386687080707375,0.22999954223632812,0.24659951641179845,0.7795000553131111,-0.1053304760324334,1.6643305866586555,0.3370847896403397,1.2219153209858824,-0.6700000762939453,92.94123454906321,33.1196247733363,0.44241526567277195,6,-0.5250000953674316,-0.8400001525878924,0.6599998474121094,1.1599993705749512,0.8099994659423828,2,0.05706868718629088,-1.666662428116844,15.31999969482422,1.4615429759856602,15.029999732971193,-1.636360089645277,14.84000015258789,0.05706868718629088
3523,2005-06-16,15.550000190734865,15.619999885559082,15.34000015258789,15.460000038146973,1635400.0,0.008430616977802563,1.434785132602458,0.6000025431379898,67.33066684600297,66.30515403431835,-0.6278510790637792,-0.9529818539147943,0.24829902354861488,0.32741703966676816,28.98420965567666,0.2799997329711914,0.3350721140866657,0.8345001697540297,-0.0928497145902103,1.7618500540982698,0.3708252275819106,1.2981751119261489,-0.6978002548217788,92.63160959175723,35.465537520090884,0.4636749421721199,6,-0.4650001525878924,-1.1000003814697283,0.5299997329711896,1.0299992561340314,0.48000049591064275,3,0.07202571522966328,-1.4210410078803393,15.420000076293945,-1.666662428116844,15.31999969482422,1.4615429759856602,15.029999732971193,0.07202571522966328
3524,2005-06-17,15.84000015258789,15.869999885559082,15.550000190734865,15.779999732971193,2931000.0,0.018649515002952644,4.333333333333304,0.6666701987877431,71.99999306418914,66.83113353604298,-0.773441513427688,-1.1615573119578961,-0.08414760756026496,0.0727650076072539,26.60076436335214,0.319999694824217,0.4126032608663852,1.035000133514405,0.03538967078159061,2.0346105962472194,0.5351949021479978,1.5348053648808122,-0.8649522247314447,97.32145213959409,42.498185001043694,0.4998052313664075,6,-0.5900001525878906,-1.4150004386901855,0.1699995994567871,0.7399992942810059,0.09000015258788885,4,0.04734848439237349,1.434785132602458,15.550000190734865,-1.4210410078803393,15.420000076293945,-1.666662428116844,15.31999969482422,0.04734848439237349
3525,2005-06-20,16.0,16.079999923706055,15.68000030517578,15.729999542236328,2654600.0,0.010101000370632551,-1.1621663419009507,4.499976158308963,70.94338522640035,67.4656258444998,-0.867947941471698,-1.2261156501173858,-0.280452007934624,-0.052194380502610827,24.056817837879745,0.3999996185302752,0.4746986747778603,1.0944999694824222,0.03738426890194546,2.151615670062899,0.565942119192183,1.6230578197726615,-0.8638607197570796,92.30769936149669,39.94456694604831,0.5285578502902386,6,-0.6449999809265137,-1.4700002670288086,-0.4100003242492676,0.15999937057495117,-0.10000038146972656,0,0.03250002861022949,4.333333333333304,15.84000015258789,1.434785132602458,15.550000190734865,-1.4210410078803393,15.420000076293945,0.03250002861022949
3526,2005-06-21,15.789999961853027,16.110000610351562,15.729999542236328,15.979999542236328,1989300.0,-0.013125002384185791,-1.4516164757782433,-0.7037009564983964,68.11594052666312,67.93854790738312,-0.5863572693779506,-0.899186808342666,-0.10962287618764144,0.19245972483099294,20.798421840872887,0.3800010681152344,0.5493640848656334,0.780999946594239,-0.18916337372459502,1.751163266913073,0.2959182864348211,1.2660816067536569,-0.4650885529174804,62.79064867550256,9.210857763300915,0.48508166015941734,6,-0.4199995994567871,-1.244999885559082,-0.5550003051757777,0.03999948501586914,0.32000064849853516,1,0.04876500987647847,-1.1621663419009507,16.0,4.333333333333304,15.84000015258789,1.434785132602458,15.550000190734865,0.04876500987647847
3527,2005-06-22,15.739999771118164,15.899999618530273,15.649999618530273,15.880000114440918,1833100.0,-0.0031665732017516213,1.777787785507277,0.7368455395549844,72.58687272904007,69.19492732973335,-0.4417178089310152,-0.7821773925998645,-0.11307743530356618,0.27605735347928473,19.0293198684759,0.25,0.5391501559845384,0.662999773025513,-0.31216768228037495,1.6381672283313993,0.17541604537256994,1.1505835006784562,-0.2580705218994144,51.947971523549555,-6.115646244546369,0.4875837276529433,6,-0.34999942779541016,-1.1949996948242188,-0.5174999237060529,0.08999967575073242,0.3099994659423828,2,0.033036878356112576,-1.4516164757782433,15.789999961853027,-1.1621663419009507,16.0,4.333333333333304,15.84000015258789,0.033036878356112576
3528,2005-06-23,15.850000381469727,16.100000381469727,15.739999771118164,15.75,2223600.0,0.006988603046450326,-4.999968211078439,-0.7142866874203854,78.65613378275376,70.82045266597926,-0.41859048000981147,-0.8324729394426917,-0.276356699947474,0.19648345472705486,17.554062914092327,0.3600006103515625,0.5458937645079391,0.7080003738403313,-0.29224388147853375,1.7082446291591964,0.20787824618089878,1.2081225014997639,-0.24245686002441502,53.57142248932637,-10.186817789575414,0.5001221276594322,6,-0.4200000762939453,-1.3050003051757812,-0.6400008201599103,-0.020000934600830078,0.1999988555908203,3,0.023974709881449563,1.777787785507277,15.739999771118164,-1.4516164757782433,15.789999961853027,-1.1621663419009507,16.0,0.023974709881449563
3529,2005-06-24,15.34000015258789,15.84000015258789,15.329999923706055,15.8100004196167,2068900.0,-0.032176669817502224,-1.0816305081908826,-4.699984741269145,56.967214716598534,69.12754596378255,0.1897474268429562,-0.2851096717666515,0.18494580826070184,0.7304215547040442,15.89557717415726,0.5200004577636719,0.5553443448420676,0.16500015258788991,-0.8143982719376268,1.1443985771134049,-0.32469905967486845,0.6546993648506483,0.7700004577636719,1.2820794972429055,-60.222308047602525,0.48969921226275787,6,0.2350001335144043,-0.7950000762939453,-0.1300005912780744,0.48999929428100586,0.9599990844726562,4,0.04498047765281221,-4.999968211078439,15.850000381469727,1.777787785507277,15.739999771118164,-1.4516164757782433,15.789999961853027,0.04498047765281221
3530,2005-06-27,15.949999809265135,16.040000915527347,15.329999923706055,15.329999923706055,1966000.0,0.03976529664990491,-1.290326202821965,-1.3191479432097375,66.88963722736551,68.98005677389071,-0.30846453464152646,-0.8339024192587967,-0.45187078733248676,0.1451161578052922,14.27602785390748,0.7100009918212926,0.6017370793167984,0.7089998245239233,-0.2933952988217765,1.7113949478696249,0.2078022628510734,1.2101973861967732,0.15000057220459162,79.48709484160439,16.54230163060238,0.5011975616728505,6,-0.2699995040893537,-1.4049997329711896,-0.7699999809265119,-0.27500009536742986,0.17999935150146307,0,-0.0012538874187156823,-1.0816305081908826,15.34000015258789,-4.999968211078439,15.850000381469727,1.777787785507277,15.739999771118164,-0.0012538874187156823
3531,2005-06-28,16.309999465942386,16.360000610351562,15.979999542236328,16.010000228881836,2840500.0,0.022570511660328307,-1.1111134658585173,0.48386982650815874,72.61537405160757,69.56724646340234,-0.5735828476368461,-1.140540849022278,-0.8357018358292727,-0.19519004667101214,13.291506740830513,0.41000080108642756,0.6448153193980684,0.9979995250701936,-0.09663044728816317,2.0926294974285486,0.4506845388910161,1.5453145112493711,-0.9799995422363317,95.1455231964923,28.92515488627363,0.5473149861791778,6,-0.46499919891357777,-1.639999389648441,-1.214999675750736,-0.6349997520446813,-0.19999885559082387,1,-0.02513794364421973,-1.290326202821965,15.949999809265135,-1.0816305081908826,15.34000015258789,-4.999968211078439,15.850000381469727,-0.02513794364421973
3532,2005-06-29,16.399999618530273,16.540000915527347,16.149999618530273,16.299999237060547,2101000.0,0.005518096599317568,1.052622332869865,0.33333545261497766,76.08694428854274,70.54016617924009,-0.5698799693972116,-1.1633868999262642,-0.9628411766963456,-0.2687652559255014,12.76369449930205,0.39000129699707387,0.65480698514037,1.0074996948242188,-0.15987924636642248,2.1748786360148618,0.42381022422889814,1.5911891654195394,-1.0699996948242188,88.42965436033701,17.66142370009031,0.5836894705953215,6,-0.46499919891357244,-1.2649993896484357,-1.6449999809265137,-1.0,-0.6999998092651385,2,-0.017682866763670035,-1.1111134658585173,16.309999465942386,-1.290326202821965,15.949999809265135,-1.0816305081908826,15.34000015258789,-0.017682866763670035
3533,2005-06-30,16.379999160766598,16.690000534057614,16.180000305175778,16.5,1912000.0,-0.0012195401359080815,1.0399931335711443,-1.2000038146827492,74.6794646465078,70.83788524394217,-0.4690928397817977,-1.0549194224582266,-0.9719514653324914,-0.23021369131211955,11.897793471048402,0.5100002288818359,0.6713238378572974,0.8969992637634245,-0.28247588953611213,2.076474417062961,0.3072616871136553,1.4867368404131938,-1.0015991973876908,77.20579160542579,1.5411427763075096,0.5897375766497687,6,-0.3699989318847621,-0.8799986839294416,-1.7424995899200404,-0.9799995422363246,-1.1599988937377912,3,-0.02014651652098176,1.052622332869865,16.399999618530273,-1.1111134658585173,16.309999465942386,-1.290326202821965,15.949999809265135,-0.02014651652098176
3534,2005-07-01,16.59000015258789,16.670000076293945,16.129999160766598,16.360000610351562,1869100.0,0.01282057402812864,1.7692397981141854,-1.9166494476674312,74.84075320779053,71.27092613076329,-0.6275073721670861,-1.1514754657638981,-1.2098679473893945,-0.42296849753382304,10.784964450199745,0.5400009155273473,0.6951821390956852,0.9975002288818366,-0.1651440007833962,2.1601444585470677,0.4161781140492202,1.578822343714453,-1.1329041549682604,92.64703407420728,15.189693416206708,0.5813221148326159,7,-0.5799999237060547,-1.0899996757507342,-2.1675002574920654,-1.1900005340576172,-1.4400005340576172,4,-0.03254978363837502,1.0399931335711443,16.379999160766598,1.052622332869865,16.399999618530273,-1.1111134658585173,16.309999465942386,-0.03254978363837502
3535,2005-07-05,16.5,16.670000076293945,16.280000686645508,16.569999694824222,1891100.0,-0.005424963939729133,1.888879469899264,-0.30434710497074174,70.06801573626184,71.48782337627426,-0.5130792780566029,-0.994316309348882,-1.1458584606122244,-0.31415436314123113,10.92988593457889,0.3899993896484375,0.7123404047253228,0.832500076293945,-0.3622932642648884,2.0272934168527783,0.2351034060145274,1.4298967465733625,-0.9689297301940911,73.23939878305991,-3.106562516065523,0.597396670279417,7,-0.48999977111816406,-0.9999995231628436,-2.065000295639038,-1.1000003814697266,-1.0299997329711932,1,-0.012121258359966802,1.7692397981141854,16.59000015258789,1.0399931335711443,16.379999160766598,1.052622332869865,16.399999618530273,-0.012121258359966802
3536,2005-07-06,15.949999809265135,16.620000839233402,15.890000343322756,16.540000915527347,2843300.0,-0.03333334489302209,-1.0563393146171554,8.428623978201284,57.817100016175836,69.84673751928935,0.06929028983241103,-0.3844823792875385,-0.6326443732817513,0.24766080119906597,10.759464977760178,0.7300004959106463,0.6755878144019825,0.23199987411498846,-0.9178575325363436,1.3818572807663223,-0.34292882921067935,0.8069285774406545,-0.34939372360412335,7.499931454674456,-63.989596303853716,0.5749287033256666,7,0.060000419616700995,-0.4499993324279785,-1.515000104904173,-0.5500001907348615,-0.26999950408935547,2,0.011285225934416943,1.888879469899264,16.5,1.7692397981141854,16.59000015258789,1.0399931335711443,16.379999160766598,0.011285225934416943
3537,2005-07-07,15.850000381469727,15.949999809265135,15.539999961853027,15.550000190734865,2041800.0,-0.006269556676566257,-1.5624938532834531,-0.5084739461514388,54.46428647454865,67.15875448504433,0.2084555581889589,-0.21601162920700112,-0.5687724695137781,0.356299242250234,10.198357483151572,0.4099998474121076,0.6292565379846984,0.08150043487548864,-0.9921899782892751,1.1551908480402506,-0.45534477170689414,0.6183456414578696,0.8400001525878871,26.956544814792476,-40.12951405382151,0.5368452065823811,7,0.15999984741210938,-0.34999990463257014,-1.3550007343292236,-0.5200004577636719,-0.43000030517578125,3,0.016403799534655095,-1.0563393146171554,15.949999809265135,1.888879469899264,16.5,1.7692397981141854,16.59000015258789,0.016403799534655095
3538,2005-07-08,16.09000015258789,16.309999465942386,15.84000015258789,15.90999984741211,1646000.0,0.015141941031039163,-1.9374985098824817,0.600000635782477,53.776433478506895,66.80422323636748,0.0067944393618084575,-0.3669243293601401,-0.8396320747151407,0.125783090977734,9.59516001950994,0.46999931335449574,0.6106267613409244,0.25300021171569753,-0.7079224327269671,1.2139228561583622,-0.22746111050563655,0.7334615339370298,0.5770003700256296,48.672578321550255,-13.986253958730451,0.48046132222133253,7,-0.07999992370605469,-0.5899996757507342,-1.5450005531311035,-0.8200006484985334,-0.7100000381469727,4,-0.024238678659056934,-1.5624938532834531,15.850000381469727,-1.0563393146171554,15.949999809265135,1.888879469899264,16.5,-0.024238678659056934
3539,2005-07-11,16.209999084472653,16.389999389648438,16.129999160766598,16.280000686645508,2969700.0,0.007457982022794463,-1.2608573063430992,-0.3888971305048305,53.210994725919235,65.28437406954012,0.025907437387271415,-0.39950678482404456,-0.973613744988933,0.013826440152232777,9.21059118009544,0.2999992370605469,0.5894526451193922,0.30449919700622274,-0.546171558832004,1.1551699528444495,-0.12083618091289239,0.7298345749253361,0.43446142692565815,59.29195174914792,0.36765969227580086,0.42533537791911347,7,-0.09499883651733043,-0.7099986076354963,-1.7324991226196254,-0.9399995803832955,-0.9899988174438459,0,-0.06107334197150893,-1.9374985098824817,16.09000015258789,-1.5624938532834531,15.850000381469727,-1.0563393146171554,15.949999809265135,-0.06107334197150893
3540,2005-07-12,16.180000305175778,16.34000015258789,16.079999923706055,16.190000534057614,1003200.0,-0.001850634237580584,-1.476180961117603,0.1428571428571356,56.31068680308836,63.47274215303798,0.10277018321301767,-0.29400941909764633,-0.9598464577520502,0.04634588812139029,8.990064745317374,0.26000022888183594,0.5428612265760862,0.2170003890991179,-0.5341416723793735,0.9681424505776111,-0.15857064164012868,0.5925714198383645,0.44237099523162726,59.25924290683176,0.7899795862009853,0.3755710307392463,7,-0.06500005722045543,-0.5599999427795375,-1.7025003433227504,-0.9100008010864205,-0.9300003051757777,1,-0.06365887930892189,-1.2608573063430992,16.209999084472653,-1.9374985098824817,16.09000015258789,-1.5624938532834531,15.850000381469727,-0.06365887930892189
3541,2005-07-13,16.370000839233402,16.40999984741211,16.15999984741211,16.15999984741211,1335700.0,0.011742925245609825,-1.3809411358661592,-20.999618539004743,59.75233989784171,61.657786109626755,-0.08696990512509473,-0.4230006433353175,-1.1645277058578802,-0.14686942192463093,9.51581733175191,0.25,0.6122751723160462,0.35450086593628427,-0.35291752887195216,1.0619192607445207,0.0007916685321660566,0.7082100633404025,0.2307230344029172,95.40241224824953,34.61665483839395,0.35370919740411855,7,-0.2550005912780797,-0.7100005149841362,-1.7275011539459264,-1.1000013351440447,-1.0600004196167028,2,-0.05497865156167836,-1.476180961117603,16.180000305175778,-1.2608573063430992,16.209999084472653,-1.9374985098824817,16.09000015258789,-0.05497865156167836
3542,2005-07-14,16.299999237060547,16.59000015258789,15.989999771118164,16.5,2221100.0,-0.00427621249750243,2.157887868292928,-0.9523800873743038,57.05327241777023,59.6993203064337,-0.03648152682513128,-0.2990224477269443,-1.1106453135774057,-0.08227868478764577,10.262638979898451,0.6000003814697266,0.5982122004015125,0.24049930572509837,-0.41879752988095476,0.8997961413311533,-0.08914911207792997,0.5701477235281249,-0.7599992752075195,61.333211263020836,-0.35002863641003756,0.32964841780302717,7,-0.19499921798706055,-0.6399989128112811,-1.5124993324279785,-1.0299997329711896,-0.9799995422363263,3,-0.03803674606776086,-1.3809411358661592,16.370000839233402,-1.476180961117603,16.180000305175778,-1.2608573063430992,16.209999084472653,-0.03803674606776086
3543,2005-07-15,16.670000076293945,16.75,16.260000228881836,16.350000381469727,2222800.0,0.022699439052251247,1.0416676600783603,-1.5999923706345724,71.80326925686589,59.361822089664294,-0.40344636692840297,-0.6122013844911862,-1.492153490634724,-0.4471311846108321,11.204308838389544,0.48999977111816406,0.5376352157520721,0.5545001506805427,-0.11279509084625516,1.2217953922073423,0.220852529917142,0.8881477714439416,-1.109000110626221,89.47369741930788,19.31773640499911,0.33364762076339965,7,-0.5250000953674316,-0.9800000190734863,-1.9075002670288086,-1.400000572204588,-1.060000419616701,4,-0.07498500265621466,2.157887868292928,16.299999237060547,-1.3809411358661592,16.370000839233402,-1.476180961117603,16.180000305175778,-0.07498500265621466
3544,2005-07-18,16.59000015258789,16.65999984741211,16.440000534057614,16.59000015258789,1151100.0,-0.004799035593276435,2.1428610354223943,0.0,62.698412398061876,58.54297727430874,-0.36145756801770546,-0.4987010646692944,-1.4151563847548978,-0.3649505915488547,11.74558689868171,0.22999954223633168,0.4528467025899072,0.4370002269744866,-0.2491360649096208,1.123136518858594,0.09393208103243467,0.7800683729165403,-0.9814401855468748,78.94739483861576,9.559836399079401,0.3430681459420534,7,-0.44500017166137695,-0.880000114440918,-1.8400001525878906,-1.3200006484985334,-0.9300003051757812,0,-0.0729355049438154,1.0416676600783603,16.670000076293945,2.157887868292928,16.299999237060547,-1.3809411358661592,16.370000839233402,-0.0729355049438154
3545,2005-07-19,16.520000457763672,16.709999084472653,16.379999160766598,16.680000305175778,2343800.0,-0.004219390848727578,2.0000346794750494,-100.0,54.70853935678762,58.19758164548783,-0.3222058392564051,-0.4087011043440967,-1.3538705285367847,-0.2973065959156571,11.900420009660747,0.3299999237060547,0.3731955665722886,0.34100050926208425,-0.35997320328646154,1.0419742218106283,-0.009486347012188645,0.6914873655363571,-0.8657828894042972,69.7369114513664,3.458537642766615,0.35048685627427223,7,-0.3750004768371582,-0.7700004577636719,-1.7825007438659668,-1.2500009536743146,-1.1800003051757812,1,-0.07869250331188227,2.1428610354223943,16.59000015258789,1.0416676600783603,16.670000076293945,2.157887868292928,16.299999237060547,-0.07869250331188227
3546,2005-07-20,16.559999465942386,16.59000015258789,16.25,16.379999160766598,930100.0,0.002421247401353188,1.8333147897957562,-1.1250029802351504,53.669720757199855,58.1092965657824,-0.2979046308667286,-0.40902694164036646,-1.41100249728151,-0.3447217843877972,11.891085723526222,0.3400001525878906,0.2731591992814586,0.3424995422363324,-0.35307661014415714,1.038075694616822,-0.005288533953912378,0.6902876184265772,-0.8619506003173871,74.99993725828801,11.04752543910297,0.34778807619024454,7,-0.26499938964844105,-0.6649994850158727,-1.8224997520446813,-1.2899999618530291,-0.9899997711181658,2,-0.079106250494546,2.0000346794750494,16.520000457763672,2.1428610354223943,16.59000015258789,1.0416676600783603,16.670000076293945,-0.079106250494546
3547,2005-07-21,16.260000228881836,16.420000076293945,15.84000015258789,16.299999237060547,2226000.0,-0.018115896541997745,3.14284643837576,-0.22221633535369784,47.56099641170221,57.418692447248546,0.07416887294698071,-0.07175187698402397,-1.1223040694414532,-0.05284080353828102,11.775917206392863,0.7199993133544957,0.19089136360517145,0.016500282287598367,-0.6417996380457929,0.6748002026209878,-0.31264967787909725,0.345650242454294,-0.5198733178818369,46.15386227682969,-15.456099385771715,0.3291499601666949,7,0.034999847412109375,-0.26000022888183594,-1.5225005149841309,-0.9900007247924787,-0.6999998092651367,3,-0.05842557170311102,1.8333147897957562,16.559999465942386,2.0000346794750494,16.520000457763672,2.1428610354223943,16.59000015258789,-0.05842557170311102
3548,2005-07-22,16.229999542236328,16.239999771118164,16.020000457763672,16.149999618530273,1808800.0,-0.0018450606533337854,3.39996948253829,-2.0000476848981927,42.10524554617129,56.184720316165446,0.14093804333388604,-0.012461859201003733,-1.084843066609178,-0.033450634849113925,11.29525760893567,0.23999977111816406,0.18778308308062108,-0.032500362396241655,-0.6643855309001907,0.5993848061077074,-0.3484429466482162,0.28344222185573287,-0.4494777076763299,44.827571087190236,-12.325324631005685,0.31594258425197436,7,0.06500053405761719,-0.18999958038330078,-1.492499589920044,-0.9600000381469709,-0.7399997711181641,4,-0.05606900018967709,3.14284643837576,16.260000228881836,1.8333147897957562,16.559999465942386,2.0000346794750494,16.520000457763672,-0.05606900018967709
3549,2005-07-25,16.030000686645508,16.25,15.90999984741211,16.139999389648438,1198900.0,-0.012322788738862944,1.0606074617807704,-1.3749850988245953,40.16736802370547,54.39101822956735,0.3494694622842225,0.2549520994580021,-0.8502175801675538,0.15291060301789372,11.761731583474026,0.3400001525878906,0.20410987420458326,-0.2669992446899414,-0.7429071684081983,0.20890867902831545,-0.5049532065490716,-0.029045282830811203,-0.21069972546790972,21.8391686580581,-31.90417588474738,0.2379539618591288,7,0.2649993896484375,0.009999275207519531,-1.2625007629394531,-0.7600011825561506,-0.40000057220458984,0,-0.026200936492670523,3.39996948253829,16.229999542236328,3.14284643837576,16.260000228881836,1.8333147897957562,16.559999465942386,-0.026200936492670523
3550,2005-07-26,15.93000030517578,16.270000457763672,15.920000076293945,16.120000839233402,2124900.0,-0.006238326711553888,-2.333321223240479,1.727297948709105,49.48454824540921,53.25015249040819,0.4584934765146844,0.37247429590969183,-0.7086239170592332,0.2374357220975707,11.867221823347514,0.35000038146972656,0.2050865624651621,-0.36599965095520126,-0.8450511948693435,0.1130518929589428,-0.6055254229122742,-0.12647387899812834,-0.07347138244528573,12.000020345051848,-45.62679526854831,0.23952577195707164,7,0.36499977111816584,0.10999965667724787,-1.092500448226927,-0.6600008010864222,-0.1900005340576154,1,-0.016949180953621523,1.0606074617807704,16.030000686645508,3.39996948253829,16.229999542236328,3.14284643837576,16.260000228881836,-0.016949180953621523
3551,2005-07-27,15.899999618530273,16.079999923706055,15.770000457763672,16.049999237060547,1576900.0,-0.0018832822392199633,1.9523619222350388,0.7894694574110104,51.33687875987587,52.61499763953103,0.46356175639993324,0.3901891074050141,-0.6326524491674324,0.24428468165462647,11.553422109117129,0.3099994659423828,0.1990074158770483,-0.3755003452301011,-0.886081974471022,0.13508128401081798,-0.6307911598505598,-0.12020953060964246,0.8500003814697266,19.999882624630636,-39.791924615104186,0.2552908146204598,7,0.3600006103515625,0.1400003433227539,-0.9574997425079346,-0.6300001144409162,-0.3499994277954084,2,-0.035220093042627854,-2.333321223240479,15.93000030517578,1.0606074617807704,16.030000686645508,3.39996948253829,16.229999542236328,-0.035220093042627854
3552,2005-07-28,16.110000610351562,16.15999984741211,15.510000228881836,15.739999771118164,1881900.0,0.013207609865383274,1.7659598644563035,-2.466678534643897,50.54349065502907,50.25280001710472,0.2500730201134118,0.1658514474980315,-0.7949065141495382,0.010042351427841822,11.133672076658241,0.6499996185302734,0.18898496493697436,-0.15099940299987935,-0.663162925666871,0.36116411966711226,-0.4070811643333734,0.10508235833361468,0.6203993988037126,78.94739483861576,17.015883738971688,0.2560817613334955,7,-9.5367431640625e-07,-0.07000064849853516,-1.1525003910064697,-0.8400011062622053,-0.6900005340576172,3,-0.0335196086324393,1.9523619222350388,15.899999618530273,-2.333321223240479,15.93000030517578,1.0606074617807704,16.030000686645508,-0.0335196086324393
3553,2005-07-29,16.049999237060547,16.149999618530273,15.93000030517578,16.069999694824222,1170500.0,-0.0037244798893714126,1.4444326707074329,-0.0540551686453312,45.505628813352416,48.34249072991477,0.2378957414643672,0.21066325547992193,-0.6855814814063805,0.05079588654329825,10.455810534827831,0.21999931335449396,0.14722397916752072,-0.19450078010559224,-0.7117597571421186,0.32275819693093233,-0.4531302686238554,0.06412870841267093,0.6315847808837916,71.05247967795934,8.42409677621555,0.25862948851826245,7,0.06000041961669922,-0.009999275207519531,-1.0824990272521973,-0.7799997329711896,-0.7399988174438477,4,-0.030529522787291263,1.7659598644563035,16.110000610351562,1.9523619222350388,15.899999618530273,-2.333321223240479,15.93000030517578,-0.030529522787291263
3554,2005-08-01,16.049999237060547,16.239999771118164,15.93000030517578,16.020000457763672,1311800.0,0.0,-1.9523887375113202,-1.4999046347508302,46.28569186468549,47.40661878634787,0.17124995450482672,0.17721960202861453,-0.6352408749447047,0.03997488498654178,9.767707044120158,0.3099994659423846,0.11975927796924779,-0.16750073432922363,-0.6648146127093035,0.32981314405085627,-0.4161576735192618,0.08115620486081632,0.5847214293212915,71.05247967795934,7.667537267249955,0.24865693919003956,8,9.5367431640625e-07,-0.009999275207519531,-1.0624990463256836,-0.7799997329711896,-0.3699989318847674,0,-0.03489093411601574,1.4444326707074329,16.049999237060547,1.7659598644563035,16.110000610351562,1.9523619222350388,15.899999618530273,-0.03489093411601574
3555,2005-08-02,16.299999237060547,16.389999389648438,16.110000610351562,16.129999160766598,1555700.0,0.01557632472796211,-1.666690887292346,5.666899796541319,48.06625758854657,46.78401176760862,-0.12654681870104412,-0.09331659761370048,-0.8290230435933434,-0.21551044853066514,8.890868690660328,0.3400001525878906,0.011892706835329392,0.09249930381774973,-0.38867798972545486,0.5736765973609543,-0.14808934295385257,0.33308795058935203,0.28973261182129306,89.77270017968108,29.18040021978753,0.2405886467716024,8,-0.33499908447265625,-0.25999927520751953,-1.2399990558624268,-1.0299997329711896,-1.3099994659423828,1,-0.04110424257544032,-1.9523887375113202,16.049999237060547,1.4444326707074329,16.049999237060547,1.7659598644563035,16.110000610351562,-0.04110424257544032
3556,2005-08-03,16.129999160766598,16.299999237060547,16.049999237060547,16.200000762939453,1153500.0,-0.010429453021533086,-1.1738993423835073,-0.41177394562938097,45.54974031122702,46.56053886755582,-0.026772158397122325,0.09577018916711211,-0.5949172390782529,-0.05443500231090326,8.945128077414024,0.25,-0.057598038946355956,-0.0865007400512745,-0.5539360966202835,0.3809346165177363,-0.3202184183357808,0.14721693823323,0.4165434233152432,70.45449126845267,9.544643166793534,0.23371767828450501,8,-0.1799993515014613,9.536743199589637e-07,-1.0174989700317347,-0.9199991226196271,-0.7199993133544886,2,-0.024178512705508304,-1.666690887292346,16.299999237060547,-1.9523887375113202,16.049999237060547,1.4444326707074329,16.049999237060547,-0.024178512705508304
3557,2005-08-04,16.110000610351562,16.209999084472653,16.049999237060547,16.170000076293945,1209300.0,-0.0012398358000959009,1.285753211896685,0.8571156099288413,32.05129302387007,45.443433031744576,-0.033848156077134206,0.14360893623656068,-0.5310006471058131,-0.053786942609050925,9.598816883870805,0.15999984741210582,-0.10057407281502861,-0.11949930191040181,-0.5575560886516406,0.318557484830837,-0.338527695281023,0.09952909146021938,0.3950802795222792,39.130579005854976,-17.415709992892737,0.2190283933706197,8,-0.16000080108642578,0.01999950408935547,-0.8525004386901855,-1.0500011444091797,-0.7100009918212891,3,-0.03476104273123781,-1.1738993423835073,16.129999160766598,-1.666690887292346,16.299999237060547,-1.9523887375113202,16.049999237060547,-0.03476104273123781
3558,2005-08-05,15.699999809265135,16.139999389648438,15.399999618530273,16.129999160766598,2480200.0,-0.025450079798443936,2.2888892656492206,7.1667196490446985,26.455021649412288,43.91983899015644,0.3275067935623692,0.5511516302676807,-0.0864210037598454,0.32885395010183593,10.244855075570907,0.7399997711181641,-0.15861472068440108,-0.5100000858306917,-1.0051981786088167,-0.014801993052566687,-0.7575991322197542,-0.2624010394416292,0.7652778541690264,30.30305657505593,-22.442614978660256,0.24759904638906238,8,0.19499969482422053,0.3750000000000018,-0.1649994850158656,-0.6400003433227521,-0.42000007629394176,4,-0.01783437811291899,1.285753211896685,16.110000610351562,-1.1738993423835073,16.129999160766598,-1.666690887292346,16.299999237060547,-0.01783437811291899
3559,2005-08-08,15.220000267028807,15.920000076293945,15.140000343322756,15.760000228881836,2191000.0,-0.030573219622146985,-1.228571272869463,1.2558157587156076,21.739128631995825,40.837014588666065,0.7604992860285229,1.0046911451730711,0.4191017515061546,0.7808197130646608,10.941851188795921,0.7799997329711896,-0.19400011006374385,-0.9404996871948246,-1.6047594411319306,-0.27623993325771856,-1.2726295641633794,-0.6083698102262716,1.1813607137111202,6.399998779295668,-42.37068770405898,0.33212987696855345,8,0.5449995994567889,0.7249999046325701,0.5350000858306903,-0.160000801086424,0.029999732971193183,0,0.005913281932252046,2.2888892656492206,15.699999809265135,1.285753211896685,16.110000610351562,-1.1738993423835073,16.129999160766598,0.005913281932252046
3560,2005-08-09,15.149999618530273,15.329999923706055,14.779999732971193,15.210000038146973,2423800.0,-0.004599254091353533,2.666665607029199,0.11111189602829905,19.742516322962146,37.32652987345344,0.7914507416501113,1.0472640018072248,0.515950334949256,0.8219352523277497,11.979464276633488,0.5500001907348615,-0.2187201852402314,-0.9590003013610833,-1.7620969976891914,-0.15590360503297518,-1.3605486495251355,-0.5574519531970292,1.1504525112162796,24.34210567593249,-20.238693391678762,0.40154834816405405,8,0.434999942779541,0.6150002479553223,0.6050007343292236,-0.14999961853027344,0.26000022888183594,1,0.03498354455383956,-1.228571272869463,15.220000267028807,2.2888892656492206,15.699999809265135,1.285753211896685,16.110000610351562,0.03498354455383956
3561,2005-08-10,15.470000267028807,15.989999771118164,15.25,15.25,2018100.0,0.021122155548250587,-5.727262481197466,-3.666645474052263,33.19151336542269,35.3985323968305,0.45152263377562285,0.6918520518724254,0.2186877362832771,0.4763734315249142,12.311561914540334,0.8400001525878906,-0.2171365765468174,-0.5939996242523211,-1.435461943803345,0.24746269529870268,-1.0147307840278348,-0.17326846447680921,0.6784066230402086,48.25180748041125,3.710125020761865,0.42073115977551195,8,0.11499929428100764,0.2949995994567889,0.28500008583069025,-0.49500083923339666,-0.2700004577636719,2,-0.03102782725438391,2.666665607029199,15.149999618530273,-1.228571272869463,15.220000267028807,2.2888892656492206,15.699999809265135,-0.03102782725438391
3562,2005-08-11,15.68000030517578,15.859999656677244,15.460000038146973,15.539999961853027,1448100.0,0.013574662865038611,-1.6666624281168323,0.6363644245232688,39.13046100493794,34.69018041811778,0.19457410379090412,0.45642270515299366,0.03755858049813732,0.2444882754820661,12.321883478442885,0.39999961853027166,-0.23236228765357758,-0.35299963951110946,-1.2034879852289304,0.4974887062067097,-0.7782438123700199,0.07224453334780101,0.3315658691834553,66.17652936791694,20.775802832204555,0.42524417285890986,8,-0.09500074386596502,0.08499956130981623,0.0750000476837176,-0.7050008773803693,-0.6300001144409144,3,-0.017219416614076555,-5.727262481197466,15.470000267028807,2.666665607029199,15.149999618530273,-1.228571272869463,15.220000267028807,-0.017219416614076555
3563,2005-08-12,15.420000076293945,15.600000381469727,15.25,15.600000381469727,1021800.0,-0.016581646927392724,2.8888865341414824,-1.285713312579631,38.22394447930196,33.79443070863072,0.3976255672921223,0.6513706123349365,0.33109607266861474,0.485180422790938,12.169576647599609,0.4300003051757795,-0.2577029758293783,-0.5504998683929436,-1.3874987925500797,0.2864990557641942,-0.9689993304715117,-0.1320004063143756,0.5699996948242188,52.89258868973816,4.325118811918458,0.41849946207856886,8,0.16499948501586914,0.3449997901916504,0.33500027656555176,-0.44500064849853516,-0.75,4,-0.001297046541161806,-1.6666624281168323,15.68000030517578,-5.727262481197466,15.470000267028807,2.666665607029199,15.149999618530273,-0.001297046541161806
3564,2005-08-15,15.380000114440918,15.59000015258789,15.25,15.399999618530273,754300.0,-0.002594031235740535,-1.4285748345543783,0.1111081676768533,39.13044625487345,32.80156278266705,0.3716773396879134,0.6282849872981657,0.41034040952343,0.5199737886875795,12.009038966362343,0.3400001525878906,-0.30134174567581695,-0.5299998283386227,-1.3532665859964759,0.2932669293192287,-0.9416332071675484,-0.11836644950969699,0.48899965286254954,49.586806822633065,-3.4572311092809898,0.4116333788289259,8,0.15999937057495117,0.38499975204467773,0.3750002384185791,-0.4050006866455078,-0.4899997711181623,0,-0.00650197533976804,2.8888865341414824,15.420000076293945,-1.6666624281168323,15.68000030517578,-5.727262481197466,15.470000267028807,-0.00650197533976804
3565,2005-08-16,15.220000267028807,15.350000381469727,15.140000343322756,15.350000381469727,1264600.0,-0.010403110937683313,2.2307669735538735,6.500166897143764,37.218070317275604,31.875821672227996,0.4049537503153875,0.7229652552929906,0.5891917887727534,0.6697920032649716,12.068993284290869,0.2399997711181623,-0.33786866876490684,-0.6249996662139914,-1.4507557959094637,0.2007564634814809,-1.0378777310617284,-0.21212160136625435,0.5400994968414334,9.411762065951274,-45.837069122876876,0.4128780648477366,8,0.274999141693117,0.5449995994567889,0.5875000953674334,-0.3800001144409162,-0.28000068664550604,1,0.001971073090989428,-1.4285748345543783,15.380000114440918,2.8888865341414824,15.420000076293945,-1.6666624281168323,15.68000030517578,0.001971073090989428
3566,2005-08-17,15.25,15.329999923706055,14.970000267028807,15.199999809265135,1443800.0,0.001971073090989428,2.4285675360239223,-0.38461651322305795,32.66128815175718,31.9435989086599,0.2648507019484576,0.6216646793304559,0.5807151536994333,0.6253706114859909,12.582711189735221,0.35999965667724787,-0.3804037294729845,-0.529499959945678,-1.323675241006157,0.26467532111480097,-0.9265876004759157,-0.13241231941543852,0.41208976078033643,31.46066572942225,-19.931624226161144,0.39708764053023915,8,0.20999956130981445,0.5149998664855957,0.6175003051757812,-0.4099998474121094,-0.4200000762939453,2,0.010491793272925154,2.2307669735538735,15.220000267028807,-1.4285748345543783,15.380000114440918,2.8888865341414824,15.420000076293945,0.010491793272925154
3567,2005-08-18,15.3100004196167,15.489999771118164,15.130000114440918,15.260000228881836,1352400.0,0.003934453745357391,-1.322575286332635,0.9999999999999645,35.08067198647629,32.90200450166701,0.08877160027263642,0.5131530925318781,0.5466025754157666,0.5545041076592607,13.773469572420694,0.3599996566772461,-0.45060263440062975,-0.4219995498657223,-1.2087741272272865,0.3647750274958419,-0.8153868385465053,-0.02861226118494109,0.26388033838272307,53.96826838509677,4.853718674061135,0.39338728868078193,8,0.07499933242797852,0.4549994468688965,0.5774998664855957,-0.47500038146972834,-0.039999961853027344,3,-0.007184886174831262,2.4285675360239223,15.25,2.2307669735538735,15.220000267028807,-1.4285748345543783,15.380000114440918,-0.007184886174831262
3568,2005-08-19,15.31999969482422,15.5,15.199999809265135,15.350000381469727,1493200.0,0.0006531205051247824,-1.2222198674748,-0.6000114440481058,35.341373306461975,34.41336502105214,0.021457135349162826,0.45480126859723136,0.5670096320435984,0.5334269037643988,15.01857777678492,0.30000019073486506,-0.5092452737505475,-0.36650028228759624,-1.137098585010536,0.4040980204353435,-0.751799433649067,0.018798869073874513,-0.5399999618530273,56.45153103210694,9.694266378121043,0.3852991513614701,8,0.06500005722045721,0.4450001716613752,0.5625004768371564,-0.48499965667724965,0.20000076293945135,4,-0.01762398886865335,-1.322575286332635,15.3100004196167,2.4285675360239223,15.25,2.2307669735538735,15.220000267028807,-0.01762398886865335
3569,2005-08-22,15.609999656677244,15.760000228881836,15.260000228881836,15.300000190734865,1643600.0,0.018929501803514936,-1.5641065769396298,-10.333079026003418,36.36364321720741,36.2601568981905,-0.23177751058028662,0.1388410029937699,0.3075441927712763,0.2336035637061027,15.822882709146906,0.5,-0.5415507165790849,-0.055500268936159,-0.8093944124303096,0.6983938745579916,-0.4324473406832343,0.3214468028109163,-0.815599918365475,81.01258488003603,38.05666273743415,0.37694707174707565,8,-0.129999637603758,0.1349997520446795,0.307500362396242,-0.7449998855590803,0.32000064849853516,0,-0.06021778353987406,-1.2222198674748,15.31999969482422,-1.322575286332635,15.3100004196167,2.4285675360239223,15.25,-0.06021778353987406
3570,2005-08-23,15.65999984741211,15.9399995803833,15.65999984741211,15.720000267028807,1510600.0,0.0032030872411632494,-8.333259159183024,-0.1935500741406114,40.24897628397818,37.04431944469666,-0.225544719070232,0.07122780137330231,0.2831638954302669,0.1715759178878571,16.559270604526272,0.32999992370605646,-0.5247163484996786,0.007999944686890359,-0.7355502292881724,0.7515501186619513,-0.36377514230063923,0.3797750316744217,-0.8269760894775366,71.13402771359867,30.34879269441406,0.3717750869875308,8,-0.2049999237060547,0.08499956130981445,0.2675001621246338,-0.7950000762939453,0.4400005340576172,1,-0.04916982832644157,-1.5641065769396298,15.609999656677244,-1.2222198674748,15.31999969482422,-1.322575286332635,15.3100004196167,-0.04916982832644157
3571,2005-08-24,15.34000015258789,15.899999618530273,15.239999771118164,15.6899995803833,1718000.0,-0.020434208042288127,-1.399998612837839,5.833283000874368,35.79335468718439,36.673529853835156,0.08278044124717354,0.3658815797030641,0.6162442900496146,0.4772459500859849,17.27723264407411,0.6599998474121094,-0.45273788541631355,-0.2839997768402096,-1.030398514039554,0.46239896035913297,-0.6571991454398809,0.08919959175946168,-0.44055784530639386,25.925947729193993,-14.446122232035421,0.37319936859967145,8,0.11499977111816406,0.3449997901916504,0.6074998378753662,-0.47500038146972656,1.090000152587887,2,-0.026075656338054753,-8.333259159183024,15.65999984741211,-1.5641065769396298,15.609999656677244,-1.2222198674748,15.31999969482422,-0.026075656338054753
3572,2005-08-25,15.56999969482422,15.630000114440918,15.369999885559082,15.40999984741211,807500.0,0.01499345110485728,-1.1666706403134413,-0.45714316854722975,47.43082750668427,37.696516856877636,-0.18379122323636743,0.09839711407146545,0.39904395366981227,0.22468808359354675,17.458738293226155,0.28999996185302734,-0.35822719257187075,-0.027000188827512872,-0.7375843695187942,0.6835839918637685,-0.38229227917315356,0.3282919015181278,-0.6081239511566157,50.000000000000355,8.009161388118088,0.3552920903456407,8,-0.11499977111816584,0.030000209808347833,0.525000333786009,-0.7049999237060565,1.27000045776367,3,-0.047527282313573616,-1.399998612837839,15.34000015258789,-8.333259159183024,15.65999984741211,-1.5641065769396298,15.609999656677244,-0.047527282313573616
3573,2005-08-26,15.5600004196167,15.800000190734865,15.5,15.5,1249500.0,-0.0006422142198785341,-8.999936422156937,0.3750029802350768,58.25243302750938,39.821182053837184,-0.16968907473443906,0.07357702976560176,0.417799200748334,0.21391758861792098,17.491800553883262,0.30000019073486506,-0.3225633710321105,-0.012499523162841086,-0.6903556674848232,0.6653566211591411,-0.35142759532383216,0.32642854899815,-0.5394372457461518,45.714390813116566,-0.7462927218678175,0.3389280721609907,8,-0.10500049591064453,0.024999141693115234,0.5874996185302734,-0.6950006484985352,1.5399999618530273,4,-0.01863752917946071,-1.1666706403134413,15.56999969482422,-1.399998612837839,15.34000015258789,-8.333259159183024,15.65999984741211,-0.01863752917946071
3574,2005-08-29,15.489999771118164,15.56999969482422,15.15999984741211,15.5,1418300.0,-0.004498756208919152,4.466678534643791,-0.16666931574346341,58.25243302750933,42.158333466085374,-0.09213281372829663,0.10484845788092301,0.48657394074965765,0.26061451697620797,18.025756420029243,0.40999984741211115,-0.31918648146229955,-0.05450019836425746,-0.6945155363497122,0.5855151396211973,-0.37450786735698394,0.265507470628469,-0.41427041285685107,42.307697010229994,-6.6637059252661714,0.3200076689927271,8,-0.034999847412109375,0.09499979019165039,0.6775002479553223,-0.625,1.1599998474121094,0,0.0019367777332990332,-8.999936422156937,15.5600004196167,-1.1666706403134413,15.56999969482422,-1.399998612837839,15.34000015258789,0.0019367777332990332
3575,2005-08-30,15.630000114440918,15.68000030517578,15.3100004196167,15.350000381469727,1531400.0,0.00903811138743782,-1.0555568801044706,-27.99933244325768,54.255316990324296,44.55767000370395,-0.18758511890791674,-0.09267149127499863,0.3417911671165168,0.10044270606952566,18.9203997674049,0.36999988555908025,-0.2891797379538623,0.1190001010894779,-0.41604135255888863,0.6540415547378462,-0.14852062573470626,0.38652082791366205,-0.5024145428522857,63.51356924322054,13.85418053955523,0.26752072682418404,8,-0.0950002670288086,-0.045000553131103516,0.5374999046325684,-0.7650003433227539,0.740000724792484,1,0.01919387002804207,4.466678534643791,15.489999771118164,-8.999936422156937,15.5600004196167,-1.1666706403134413,15.56999969482422,0.01919387002804207
3576,2005-08-31,15.739999771118164,15.760000228881836,15.520000457763672,15.539999961853027,1702900.0,0.007037725903508818,-1.000007947325129,0.7142857142857143,51.68537941262199,46.40263749549791,-0.24671331776025696,-0.2459995346270123,0.23495864705766145,-0.029133885135408377,19.63852136543917,0.23999977111816406,-0.25522277438846075,0.24849972724914515,-0.21522782767722326,0.7122272821755136,0.016635949785960946,0.48036350471232936,-0.5799999237060547,90.62493946406487,41.27630619931457,0.23186377746318418,8,-0.19000005722045898,-0.1550002098083496,0.42750024795532227,-0.875,0.9400005340576136,2,0.022871703658607467,-1.0555568801044706,15.630000114440918,4.466678534643791,15.489999771118164,-8.999936422156937,15.5600004196167,0.022871703658607467
3577,2005-09-01,15.550000190734865,15.859999656677244,15.479999542236328,15.739999771118164,2855800.0,-0.01207112980598235,-1.3030248734939824,-0.9499988079059587,53.801177091937134,48.45372680499515,-0.02133298415971474,-0.1055146770504205,0.4275947540352458,0.13359828967045395,20.302504767724567,0.3800001144409162,-0.20264376871931944,0.08650016784668146,-0.27671782024136427,0.4497181559347272,-0.0951088261973414,0.26810916189070433,-0.34320035934448434,55.714349941349404,6.532523759802338,0.18160899404402328,9,-4.768371599794818e-07,0.034999370574949396,0.5999999046325666,-0.685000419616701,0.7400007247924822,3,0.05659164653677884,-1.000007947325129,15.739999771118164,-1.0555568801044706,15.630000114440918,4.466678534643791,15.489999771118164,0.05659164653677884
3578,2005-09-02,15.420000076293945,15.6899995803833,15.34000015258789,15.550000190734865,1766800.0,-0.00836013587436335,-1.4137894747226945,0.6842126397261601,51.1111111111111,50.09233434876223,0.13895671494651474,0.0025644925899594995,0.5552289508522321,0.23529823012349027,19.670007355368266,0.34999942779541016,-0.14035768153874528,-0.029499959945678,-0.37551328841123066,0.31651336851987466,-0.20250662417845433,0.14350670428709833,-0.16920825996398925,37.14289996089944,-11.492499417496859,0.17300666423277658,9,0.12999963760375977,0.16499948501586914,0.6549997329711914,-0.5550003051757812,0.9200000762939453,4,0.09208820163866238,-1.3030248734939824,15.550000190734865,-1.000007947325129,15.739999771118164,-1.0555568801044706,15.630000114440918,0.09208820163866238
3579,2005-09-06,15.3100004196167,15.550000190734865,15.25,15.350000381469727,1684300.0,-0.007133570436640535,-2.749983608804776,0.307691743388471,52.57143573372516,51.46149650984522,0.2256564525884066,0.12611861535587465,0.6779770513273782,0.3218189445053543,18.61482416461955,0.30000019073486506,-0.08918111938766238,-0.14399962425232005,-0.4796309411234052,0.19163169261876511,-0.3118152826878635,0.023816034183223422,0.6299991607666016,9.836139899410783,-41.9530728829681,0.16781565843554277,9,0.2199993133544922,0.27499914169311523,0.7649993896484375,-0.44500064849853516,0.9399995803833008,1,0.1169170419851524,-1.4137894747226945,15.420000076293945,-1.3030248734939824,15.550000190734865,-1.000007947325129,15.739999771118164,0.1169170419851524
3580,2005-09-07,15.68000030517578,15.729999542236328,15.199999809265135,15.260000228881836,3527300.0,0.024167202835931878,1.0384661939852395,-10.50001192094028,60.28709727759972,54.18302346433581,-0.15780264702012659,-0.2130629282028078,0.30562276505510155,-0.06192281570474911,16.770787158268508,0.5299997329711932,-0.0268222607237405,0.19950022697448588,-0.1182864052571464,0.5172868592061182,0.04060691085867063,0.35839354309030114,0.24619928359985543,72.72736467936306,17.6080168486628,0.1588933161158159,9,-0.17000055313110174,-0.09500074386596502,0.36499977111816584,-0.8150005340576154,-0.010000228881834161,2,0.06186219990278374,-2.749983608804776,15.3100004196167,-1.4137894747226945,15.420000076293945,-1.3030248734939824,15.550000190734865,0.06186219990278374
3581,2005-09-08,14.989999771118164,15.550000190734865,14.960000038146973,15.380000114440918,4550600.0,-0.04400513524415273,-1.6222240118340516,-0.928572077329353,44.11763159048078,53.814890584757656,0.5334245176919215,0.4628646819518192,0.9735968487389322,0.609864663748187,16.806891203670236,0.7200002670288068,-0.0035662012757438077,-0.46650028228759766,-0.8527521536520464,-0.08024841092314894,-0.6596262179698229,-0.2733743466053724,0.9071518264770511,3.33330507630458,-49.78640381189154,0.1931259356822244,9,0.4200000762939453,0.5499997138977051,1.012500286102295,-0.125,0.9099998474121094,3,0.09206144691036888,1.0384661939852395,15.68000030517578,-2.749983608804776,15.3100004196167,-1.4137894747226945,15.420000076293945,0.09206144691036888
3582,2005-09-09,15.40999984741211,15.489999771118164,15.039999961853027,15.09000015258789,4739000.0,0.028018684636885505,-1.1428558453413018,-0.8205113157026006,51.437702503502365,53.057698304312424,0.09872351024453607,0.02276698343789718,0.5330952041432901,0.16704306190782248,16.844946356548064,0.5,0.011664852943290782,-0.03300018310546804,-0.40497069916571427,0.3389703329547782,-0.21898544113559204,0.15298507492465596,0.430922656616211,58.44157130949477,5.506065075108715,0.18598525803012353,9,0.0,0.08499956130981445,0.630000114440918,-0.5450000762939453,0.38000011444091797,4,0.08241404739383862,-1.6222240118340516,14.989999771118164,1.0384661939852395,15.68000030517578,-2.749983608804776,15.3100004196167,0.08241404739383862
3583,2005-09-12,15.399999618530273,15.550000190734865,15.149999618530273,15.170000076293945,2701800.0,-0.0006489441259478479,-1.962962178047174,0.7187492549412298,46.31578806474683,51.731404419561045,0.09347021874478045,0.0328776558720989,0.5226997364429931,0.15840270791652067,16.45534787893564,0.4000005722045916,0.07045579298021742,-0.04200038909912074,-0.4143386180501505,0.330337839851909,-0.2281695035746356,0.14416872537639414,0.3880675375451652,57.14283944944471,7.438382892015355,0.18616911447551496,9,0.010000228881835938,0.059999942779541016,0.6400003433227539,-0.5349998474121094,-0.08999919891357422,0,0.05779229344435621,-1.1428558453413018,15.40999984741211,-1.6222240118340516,14.989999771118164,1.0384661939852395,15.68000030517578,0.05779229344435621
3584,2005-09-13,15.279999732971193,15.520000457763672,15.270000457763672,15.350000381469727,1613400.0,-0.0077922005539979855,-4.555605005775079,-0.3043512513890424,43.49314677019482,50.535607728435544,0.20176688393087083,0.15283770548469455,0.6137190057794637,0.25855562395943466,16.04469501548116,0.25,0.07063978726851872,-0.1570002555847143,-0.5354791899707898,0.22147867880136118,-0.34623972277775117,0.03223921160832255,0.4583833960285375,41.558428690505465,-5.210803311321385,0.18923946719303741,9,0.1300001144409162,0.10500001907348455,0.7049999237060529,-0.03999996185302912,0.8000001907348615,1,0.06937175642283733,-1.962962178047174,15.399999618530273,-1.1428558453413018,15.40999984741211,-1.6222240118340516,14.989999771118164,0.06937175642283733
3585,2005-09-14,15.25,15.40999984741211,15.09000015258789,15.329999923706055,2271900.0,-0.0019633333439437184,1.6666666666666667,1.142845465320665,48.28896993712999,50.15822889782532,0.1924311738856055,0.1952086276295919,0.6166934233012356,0.270088846181352,15.563135744627822,0.31999969482421875,0.040108140572741036,-0.18849997520446848,-0.563580334399175,0.18658038399023802,-0.3760401548018226,-0.0009597956071143443,0.4416801435485649,49.1525231952929,-0.2427828355653645,0.18754017959735345,9,0.15999984741210938,0.13499975204467773,0.6050000190734863,0.2800002098083496,0.19999980926513494,2,0.06557377049180335,-4.555605005775079,15.279999732971193,-1.962962178047174,15.399999618530273,-1.1428558453413018,15.40999984741211,0.06557377049180335
3586,2005-09-15,15.40999984741211,15.479999542236328,15.300000190734865,15.300000190734865,920600.0,0.010491793272925154,-2.272725696401242,-1.3749970197648969,46.875002328306884,49.388653924088615,-0.02157025188560624,0.05039388831487912,0.4487011319386145,0.090449362870892,14.680128996264234,0.22999954223632812,0.016889356414152346,-0.03650012016296422,-0.40133752572972625,0.3283372854037978,-0.21891882294634435,0.1459185826204159,0.2377794898123593,72.54896460934874,22.27053483495115,0.1824187027833808,9,-0.06500005722045898,0.06500005722045898,0.2649998664855957,0.12000036239624023,0.05000019073486328,3,0.016872175954336432,1.6666666666666667,15.25,-4.555605005775079,15.279999732971193,-1.962962178047174,15.399999618530273,0.016872175954336432
3587,2005-09-16,15.199999809265135,15.40999984741211,15.109999656677244,15.369999885559082,4473900.0,-0.013627517211315276,1.4000015258789205,-1.5454600625959507,43.478250353308624,48.540558284332796,0.1492571098494384,0.26533424090257185,0.6513274941270435,0.2806666103593649,14.35924259143036,0.30000019073486506,-0.01290103734569037,-0.24100012779235946,-0.6176278999517653,0.13562764436704633,-0.42931401387206236,-0.05268624171265657,0.4065127700146842,23.912966859819775,-25.829804568398217,0.1883138860797029,9,0.14499998092651545,0.2500000000000018,0.47499990463257014,0.33000040054321467,0.6000003814697301,4,0.04605261960848539,-2.272725696401242,15.40999984741211,1.6666666666666667,15.25,-4.555605005775079,15.279999732971193,0.04605261960848539
3588,2005-09-19,15.050000190734865,15.229999542236328,15.010000228881836,15.170000076293945,2311800.0,-0.009868396079770858,-1.1999952316238705,0.7058813629682641,42.25352632930989,47.39412390606442,0.2696046062995201,0.4153650176833441,0.7843213051161158,0.41140704947728857,14.126531824206817,0.2199993133544922,-0.05229763954100619,-0.3774997711181616,-0.7900336690584915,0.03503412682216833,-0.5837667200883256,-0.1712328221479975,0.517721636076983,7.843126255203481,-41.070450417203766,0.2062669489701649,9,0.29499959945678533,0.39999961853027166,0.62499952316284,0.48000001907348455,0.8099994659423793,0,0.04916941938470698,1.4000015258789205,15.199999809265135,-2.272725696401242,15.40999984741211,1.6666666666666667,15.25,0.04916941938470698
3589,2005-09-20,14.670000076293945,15.15999984741211,14.640000343322756,15.079999923706055,3679500.0,-0.025249176719270516,-1.21276707992615,3.4166686534901047,34.41557858480256,44.51951071797586,0.6138236319810204,0.7603136191410691,1.1386808384753557,0.7777263537463561,14.862240756472273,0.5199995040893537,-0.09574816289609167,-0.7104999065399173,-1.2345921057340608,-0.18640770734577394,-0.972546006136989,-0.44845380694284565,0.861258443198011,3.5714001882371207,-41.69862651451891,0.26204609959707187,9,0.42500019073486506,0.619999885559082,1.0049996376037598,0.8600001335144043,0.9300003051757812,1,0.04362647171058742,-1.1999952316238705,15.050000190734865,1.4000015258789205,15.199999809265135,-2.272725696401242,15.40999984741211,0.04362647171058742
3590,2005-09-21,14.890000343322756,15.06999969482422,14.789999961853027,14.800000190734865,4879400.0,0.014996609808088701,-4.090875988347767,-0.21951264898259196,36.67712320367649,43.6927875638865,0.3017045694660574,0.5055910745350918,0.8960348577315305,0.5443873318248773,16.103261419826048,0.3999996185302752,-0.12247521715399756,-0.45199966430663885,-1.0021230510813073,0.09812372246802958,-0.7270613576939731,-0.17693797091930463,0.569957522075665,29.76193314509607,-9.367372104571121,0.2750616933873343,9,0.2049999237060547,0.39999961853027166,0.7624993324279767,0.6399998664855939,0.39999961853027166,2,0.0799193789754975,-1.21276707992615,14.670000076293945,-1.1999952316238705,15.050000190734865,1.4000015258789205,15.199999809265135,0.0799193789754975
3591,2005-09-22,14.9399995803833,15.039999961853027,14.640000343322756,14.800000190734865,2840800.0,0.0033579070455136417,1.3529378765609292,1.555546136565911,39.999987492792684,42.421930340474304,0.27252594631126215,0.4470065526563598,0.8173787746732124,0.48104499018002755,16.65235597148135,0.39999961853027166,-0.14535270500425668,-0.38200039863586355,-0.9607686168391858,0.1967678195674587,-0.6713845077375247,-0.09261628953420242,0.4543616832490667,38.96096497040497,1.8498483514307082,0.28938410910166074,9,0.1550006866455096,0.35000038146972656,0.690000057220459,0.5900006294250488,0.5700006484985352,3,0.034136562463594755,-4.090875988347767,14.890000343322756,-1.21276707992615,14.670000076293945,-1.1999952316238705,15.050000190734865,0.034136562463594755
3592,2005-09-23,14.829999923706055,14.90999984741211,14.779999732971193,14.899999618530273,2255000.0,-0.007362761697910614,1.8888865341414431,-0.5000000000000063,40.26401996233141,41.74951166242815,0.325869133272521,0.5256764613103329,0.899109243773168,0.5767667626607214,17.231124275008483,0.1599998474121076,-0.22435498105300944,-0.4550000667572025,-1.0609877862326655,0.15098765271826053,-0.7579939264949331,-0.15200620701947187,0.5040124663015444,32.20336243390926,-4.701165620844975,0.30299385973773124,9,0.2500004768371582,0.46000003814697266,0.7824997901916504,0.820000171661377,1.060000419616701,4,0.04248146444248113,1.3529378765609292,14.9399995803833,-4.090875988347767,14.890000343322756,-1.21276707992615,14.670000076293945,0.04248146444248113
3593,2005-09-26,15.270000457763672,15.6899995803833,14.93000030517578,14.970000267028807,2914000.0,0.029669624836225816,-2.999994980662976,-4.285735694822914,49.40476241160417,42.40635784480696,-0.15031864494026692,0.06623162390030402,0.42344145951554246,0.12522132443034195,17.421106153843184,0.8599996566772461,-0.1970527049527835,-0.0004995346069343043,-0.5924979437067623,0.5914988744928937,-0.2964987391568492,0.2954996699429806,-0.6300001144409162,60.00005449571475,18.85894564110457,0.29599920454991435,9,-0.10500049591064453,0.01999950408935547,0.30499935150146484,0.4199995994567871,0.4399995803833008,0,0.03470856038525705,1.8888865341414431,14.829999923706055,1.3529378765609292,14.9399995803833,-4.090875988347767,14.890000343322756,0.03470856038525705
3594,2005-09-27,15.520000457763672,15.550000190734865,15.210000038146973,15.34000015258789,1760400.0,0.016371970694532223,1.8333373069800807,0.6000006357824699,47.53086637785641,42.32212411599879,-0.40531785340024484,-0.19120894151671664,0.1425228809519581,-0.13019690042359855,16.956808268188304,0.3400001525878924,-0.22014559320579963,0.24800043106079173,-0.34648658886578687,0.8424874509873703,-0.04924307890249757,0.545243941024081,-0.8590001296997052,83.80959560546553,44.73629663428662,0.29724350996328974,9,-0.35500049591064453,-0.23000049591064453,0.054999351501464844,0.1699995994567871,-0.07000064849853693,1,0.021907164232298326,-2.999994980662976,15.270000457763672,1.8888865341414431,14.829999923706055,1.3529378765609292,14.9399995803833,0.021907164232298326
3595,2005-09-28,15.93000030517578,16.0,15.6899995803833,15.800000190734865,2826000.0,0.026417515162314942,1.2963036222029918,0.722221633535351,65.87839231080511,44.43361189183193,-0.7920034306796513,-0.608794353359464,-0.29201214044875634,-0.5456809319121216,16.80555270690286,0.4799995422363281,-0.21472732270270356,0.6430002689361558,-0.002473148188389729,1.2884736860607013,0.32026356037388304,0.9657369774984286,-1.2484199920654255,94.85296231653146,49.14134655784191,0.3227367085622725,9,-0.6100001335144025,-0.6100001335144025,-0.3175005912780744,-0.2400002479553205,-0.5600004196166974,2,-0.02071562569894203,1.8333373069800807,15.520000457763672,-2.999994980662976,15.270000457763672,1.8888865341414431,14.829999923706055,-0.02071562569894203
3596,2005-09-29,16.100000381469727,16.299999237060547,15.770000457763672,15.850000381469727,2721700.0,0.010671693222674472,-1.5853608611914887,1.9230752301654783,62.73064146056502,46.57276645930486,-0.9541756702924804,-0.7909960099915381,-0.48636732199954835,-0.7245434641162767,17.07434885668862,0.529998779296875,-0.18415078491214487,0.7950003147125244,0.08000286052638117,1.5099977688986677,0.4375015876194528,1.152499041805596,-1.3656832808837862,86.84217626040335,40.9752353156318,0.3574987270930718,9,-0.6300005912780762,-0.6300005912780762,-0.5000007152557373,-0.3900003433227539,-0.6000003814697266,3,-0.05031058387731269,1.2963036222029918,15.93000030517578,1.8333373069800807,15.520000457763672,-2.999994980662976,15.270000457763672,-0.05031058387731269
3597,2005-09-30,16.430000305175778,16.510000228881836,16.129999160766598,16.149999618530273,2904700.0,0.020496889185534606,-1.374994784619664,1.120002746582017,66.99671784825804,49.32200996141022,-1.2196062150798657,-1.1085227674720723,-0.8277185207937023,-1.05678672078807,17.76168809284263,0.4099998474121094,-0.15811131341813223,1.08100023269653,0.21101149432873711,1.9509889710643211,0.6460058635126344,1.5159946018804256,-1.6017422764013602,94.93671344499752,48.410156112747714,0.4349943691838958,9,-0.8550000190734828,-0.8550000190734828,-0.8600003719329798,-0.6800003051757777,-1.220000267028805,4,-0.05599513446169102,-1.5853608611914887,16.100000381469727,1.2963036222029918,15.93000030517578,1.8333373069800807,15.520000457763672,-0.05599513446169102
3598,2005-10-03,16.84000015258789,17.010000228881836,16.25,16.299999237060547,3420300.0,0.02495434204483571,-1.375002980235081,1.9285699688694464,73.49399113139995,53.66405579992103,-1.507524719968881,-1.4827042060967521,-1.2435722881790472,-1.45708826671709,18.470535277291965,0.7600002288818359,-0.12599097860036856,1.4200000762939453,0.32336386537478745,2.516636287213105,0.8716819708343664,1.9683181817535242,-1.8772027478048798,90.55555231777272,41.607727754838656,0.5483181054595795,10,-1.0149998664855957,-1.0149998664855957,-1.312500238418579,-1.075000286102295,-1.9000005722045898,0,-0.056413289825246404,-1.374994784619664,16.430000305175778,-1.5853608611914887,16.100000381469727,1.2963036222029918,15.93000030517578,-0.056413289825246404
3599,2005-10-04,17.100000381469727,17.25,16.959999084472653,17.09000015258789,5376800.0,0.015439443380401707,-1.1481361128575063,0.01851891097641956,76.05634900081773,58.03952533293672,-1.5495296748232565,-1.6882855624620419,-1.5000783594807512,-1.69124974349565,19.146373398361767,0.4099998474121094,-0.05344409979963949,1.5905003070831292,0.2636521812029393,2.917348432963319,0.9270762441430342,2.253924370023224,-1.9324826942768336,90.38464242419056,39.74992904555263,0.6634240629400948,10,-1.1550002098083496,-1.1550002098083496,-1.580000638961792,-1.3350005149841309,-1.8700008392333984,1,-0.08128656797160172,-1.375002980235081,16.84000015258789,-1.374994784619664,16.430000305175778,-1.5853608611914887,16.100000381469727,-0.08128656797160172
3600,2005-10-05,16.649999618530273,17.200000762939453,16.629999160766598,17.049999237060547,4153900.0,-0.0263158335029684,-1.5909132287471512,-39.99904634751097,66.14582971152346,60.9446189127957,-0.9204092339182885,-1.224678788926699,-1.048516640774995,-1.214092188697407,20.064278161086996,0.5700016021728551,0.03305087946709051,1.0919995784759529,-0.3286838898491631,2.5126830468010706,0.3816578443133949,1.8023413126385108,-1.2325840538005277,59.45942114528589,11.117664906629486,0.7103417341625585,10,-0.6349997520446777,-0.7049994468688965,-1.1299998760223389,-0.8849997520446777,-1.1499996185302734,2,-0.07207206226777463,-1.1481361128575063,17.100000381469727,-1.375002980235081,16.84000015258789,-1.374994784619664,16.430000305175778,-0.07207206226777463
3601,2005-10-06,16.370000839233402,16.790000915527347,16.09000015258789,16.649999618530273,3634500.0,-0.01681674388660359,1.499996594028632,0.6999976158119263,64.96165423271766,63.68880049839417,-0.46514814661104964,-0.8811709496991647,-0.7692111726950568,-0.9063730396498713,20.09132184131986,0.7000007629394567,0.18518804298468794,0.743000745773319,-0.6954650342579356,2.1814665258045736,0.023767855757689915,1.4622336357889463,-0.7326751422712263,24.137993403203993,-26.1663600058136,0.7192328900156275,10,-0.28000068664551137,-0.42500066757202504,-0.8100011348724401,-0.6050009727478063,-0.8000011444091815,3,-0.06108741004323304,-1.5909132287471512,16.649999618530273,-1.1481361128575063,17.100000381469727,-1.375002980235081,16.84000015258789,-0.06108741004323304
3602,2005-10-07,16.680000305175778,16.920000076293945,16.34000015258789,16.370000839233402,2467400.0,0.018937046429430282,-2.135127611644079,-1.107145776566746,70.0245776240755,65.97989107755765,-0.5421396004728898,-1.1501137004473492,-1.0830860189561804,-1.1873664418831318,20.196920342785212,0.5799999237060547,0.33580956360196446,0.9895001888275115,-0.5190507598420986,2.4980511374971215,0.23522471449270554,1.7437756631623174,-0.8491536918490628,50.86208881010996,-4.614490804781404,0.7542754743348054,10,-0.45000028610229137,-0.7350001335144007,-1.112500667572018,-0.915000438690182,-1.3900003433227504,4,-0.07074342227737407,1.499996594028632,16.370000839233402,-1.5909132287471512,16.649999618530273,-1.1481361128575063,17.100000381469727,-0.07074342227737407
3603,2005-10-10,16.290000915527347,16.680000305175778,16.180000305175778,16.680000305175778,1716600.0,-0.023381257944426692,1.5641065769396767,-1.258064714604784,69.85296111344348,68.46012382595622,0.008674883872654249,-0.7273084054153394,-0.6996394190171848,-0.7696956553231544,20.37137290433912,0.5,0.472139963494973,0.5550007343292265,-0.9698877955763123,2.0798892642347653,-0.20744353062354293,1.3174449992819959,-0.2888558957998377,17.241447348949784,-42.95011402529993,0.7624442649527694,10,0.1799988746643031,-0.34500074386597035,-0.7225012779235875,-0.5250010490417516,-0.9700012207031268,0,-0.06629839267540716,-2.135127611644079,16.680000305175778,1.499996594028632,16.370000839233402,-1.5909132287471512,16.649999618530273,-0.06629839267540716
3604,2005-10-11,16.34000015258789,16.5,16.200000762939453,16.309999465942386,2205100.0,0.0030693207029157676,-1.400012207124383,-0.0769249579404438,68.54221134073306,68.75610371817044,0.0974754684768726,-0.7313184147465321,-0.755745554612826,-0.7914518268610795,20.555253099092724,0.2999992370605469,0.631103650717197,0.5519999504089359,-0.9799697757618908,2.0839696765797626,-0.21398491267647657,1.3179848134943501,-0.18899253522768333,22.522510138153827,-39.80312076547383,0.7659848630854137,10,0.1700000762939453,-0.39499998092651367,-0.7725005149841309,-0.5750002861022949,-1.010000228881836,1,-0.08567934878402439,1.5641065769396767,16.290000915527347,-2.135127611644079,16.680000305175778,1.499996594028632,16.370000839233402,-0.08567934878402439
3605,2005-10-12,16.25,16.530000686645508,16.100000381469727,16.319999694824222,2812800.0,-0.005507965223221611,-1.3243326838019238,-2.333269756501126,66.58229260047335,69.18406495593803,0.26556851322229846,-0.5929609321213896,-0.6810835014897023,-0.6724871904444889,20.251641490485827,0.43000030517578125,0.7342212834602471,0.41199979782104457,-1.1112877131191858,1.9352873087612732,-0.3496439576490715,1.1736435532911589,1.0,19.277091821610032,-44.10363389657202,0.7616437554701146,10,0.4200000762939453,-0.30499982833862305,-0.6925003528594971,-0.4850001335144043,-0.36999988555908203,2,-0.06276925893930285,-1.400012207124383,16.34000015258789,1.5641065769396767,16.290000915527347,-2.135127611644079,16.680000305175778,-0.06276925893930285
3606,2005-10-13,15.670000076293945,16.219999313354492,15.520000457763672,16.100000381469727,2322700.0,-0.035692302997295644,1.0895545332391992,6.142888283378435,59.502268106010696,68.35134831791055,0.8696068498375382,0.007922472698766114,-0.1179971163740774,-0.06229027877401805,20.294063073428944,0.7299995422363281,0.8213723329748994,-0.18100013732910192,-1.693306339083069,1.3313060644248669,-0.9371532382060863,0.5751529635478825,1.5569999313354508,10.714261385852646,-54.27168250752175,0.7561531008769843,10,0.7150001525878906,0.27500009536743164,-0.12250041961669922,0.09499979019165039,0.3299999237060547,3,-0.010848760399888357,-1.3243326838019238,16.25,-1.400012207124383,16.34000015258789,1.5641065769396767,16.290000915527347,-0.010848760399888357
3607,2005-10-14,15.899999618530273,16.069999694824222,15.619999885559082,15.880000114440918,1794300.0,0.014677698858743371,1.5000013245488952,-0.046510441617430495,57.48218032294473,66.57225822808219,0.6219222356830336,-0.17596793008558365,-0.36194159126125314,-0.2709871468626268,19.899846310171725,0.44999980926514027,0.8202155916753622,0.013999414443969016,-1.4669449610642857,1.4949437899522238,-0.7264727733101566,0.7544716021980964,1.2587204071044944,32.75855265105062,-31.50073962880984,0.7404721877541272,10,0.4850006103515625,0.045000553131103516,-0.4249999523162842,-0.13499975204467773,0.0,4,-0.020754712680713716,1.0895545332391992,15.670000076293945,-1.3243326838019238,16.25,-1.400012207124383,16.34000015258789,-0.020754712680713716
3608,2005-10-17,15.789999961853027,15.970000267028807,15.699999809265135,15.850000381469727,1937000.0,-0.006918217567065232,-1.249997019776728,-3.0000953697963855,53.31694980505898,64.04565831744233,0.6339865303672063,-0.008102225167949229,-0.25423501368281975,-0.14282260622064058,19.264095623361293,0.2700004577636719,0.8206608510999978,-0.13300023078918422,-1.5620685468633013,1.296068085284933,-0.8475343888262437,0.5815339272478735,1.303171281066895,26.732618109232508,-33.6056604139505,0.7145341580370583,10,0.5700006484985352,0.1550002098083496,-0.33750033378601074,-0.02500009536743164,-0.06999969482422053,0,-0.031665611222795875,1.5000013245488952,15.899999618530273,1.0895545332391992,15.670000076293945,-1.3243326838019238,16.25,-0.031665611222795875
3609,2005-10-18,15.3100004196167,15.850000381469727,15.300000190734865,15.789999961853027,2884200.0,-0.03039895778315116,-1.2000007629394616,7.999936422156878,42.51207239822338,61.4196852826312,0.9313095490440553,0.5505288410849349,0.2333207218833664,0.3506593283871702,18.111018991052187,0.5500001907348615,0.7617562630474666,-0.6449997901916511,-1.981602050065213,0.691602469681909,-1.3133009201284302,0.023301339745129823,1.7202439918969716,0.8130264105650132,-52.88079978285436,0.6683011299367803,10,0.7999997138977051,0.6349997520446777,0.1249992847442627,0.4549994468688965,0.46999931335449396,1,0.0006531205051247824,-1.249997019776728,15.789999961853027,1.5000013245488952,15.899999618530273,1.0895545332391992,15.670000076293945,0.0006531205051247824
3610,2005-10-19,16.079999923706055,16.15999984741211,15.100000381469727,15.300000190734865,4944200.0,0.050293891769118027,1.2553190194194557,-1.62500099341169,49.78902452715621,59.73383753756882,0.08040847475350432,-0.1325433558529614,-0.5177626596435356,-0.4004450373863513,16.65065651237935,1.0599994659423828,0.6512209868188101,0.06549973487853933,-1.173897136100532,1.3048966058576124,-0.5541987006109963,0.685198170368075,0.8464298345608867,87.50004257478687,36.429549506574816,0.6196984354895363,10,-0.06999969482421875,-0.13499975204467773,-0.6825001239776611,-0.315000057220459,-0.35000038146972656,2,-0.04664179126607504,-1.2000007629394616,15.3100004196167,-1.249997019776728,15.789999961853027,1.5000013245488952,15.899999618530273,-0.04664179126607504
3611,2005-10-20,15.449999809265135,16.120000839233402,15.350000381469727,16.030000686645508,3361600.0,-0.03917911178047562,1.0263138411808381,-0.7435911230008023,40.27776542583576,56.42863618220884,0.6327196320684347,0.5666775915271334,0.11390677479933409,0.24082716029261952,14.834690406129608,0.7700004577636754,0.4765215034790664,-0.5900003910064715,-1.7550710667322473,0.5750702847193043,-1.1725357288693576,-0.007465053143583589,1.3303155988580304,33.01883057877247,-11.986399527834195,0.5825353378628877,10,0.4400005340576172,0.495000362396242,-0.05250000953674139,0.31500005722046076,0.1999998092651385,3,0.02783173530642502,1.2553190194194557,16.079999923706055,-1.2000007629394616,15.3100004196167,-1.249997019776728,15.789999961853027,0.02783173530642502
3612,2005-10-21,15.460000038146973,15.68000030517578,15.270000457763672,15.449999809265135,1840900.0,0.0006472640132875185,-1.216221789201273,-0.017241747852183714,35.129297986245234,52.570451390297926,0.48216825459630996,0.6390603370129853,0.09895652255442933,0.24386832287049387,12.973508372814447,0.4099998474121076,0.3612350606721222,-0.6115001678466783,-1.6678150619740428,0.4448147262806863,-1.1396576149103588,-0.08334272078299598,1.1858901678439189,33.96224887313426,-5.063012057742789,0.5281574470636822,10,0.35500049591064453,0.4850001335144043,-0.05000019073486328,0.30499982833862305,0.3400001525878924,4,0.034928846088007504,1.0263138411808381,15.449999809265135,1.2553190194194557,16.079999923706055,-1.2000007629394616,15.3100004196167,0.034928846088007504
3613,2005-10-24,15.800000190734865,15.859999656677244,15.460000038146973,15.539999961853027,2348800.0,0.021992247849220936,1.1052657996576907,25.99942780850214,36.22880118805278,48.98007248444456,0.07303205436305582,0.3592196781189667,-0.23376301381217068,-0.0774681781925235,13.368008657049193,0.39999961853027166,0.2713335524257694,-0.29800000190734544,-1.2945541613052551,0.6985541574905643,-0.7962770816063003,0.20027707779160941,0.7222188292943326,66.03775112686591,32.12487991659734,0.4982770796989552,10,0.01500034332275213,0.1449999809265119,-0.4025003910064715,-0.035000324249269354,-0.029999732971193183,0,0.006329077632166724,-1.216221789201273,15.460000038146973,1.0263138411808381,15.449999809265135,1.2553190194194557,16.079999923706055,0.006329077632166724
3614,2005-10-25,15.859999656677244,16.25,15.770000457763672,15.800000190734865,3107100.0,0.003797434507473163,-7.000063578853673,0.23076697355388565,40.877588386216004,46.12399423841597,-0.06952739863688429,0.3436154661282078,-0.2843450383480217,-0.11555120506511862,13.723694794780874,0.4799995422363281,0.12239822854145999,-0.2550004959106449,-1.2211759734617171,0.7111749816404256,-0.7380882346861792,0.22808724286489124,0.5484418722671958,66.08691541818203,33.942945827548606,0.48308773877553557,10,-0.18499946594238104,0.08500051498413264,-0.46249985694885076,-0.09499979019164861,0.030000686645511365,1,-0.008827200042813121,1.1052657996576907,15.800000190734865,-1.216221789201273,15.460000038146973,1.0263138411808381,15.449999809265135,-0.008827200042813121
3615,2005-10-26,15.600000381469727,16.100000381469727,15.59000015258789,15.859999656677244,1881700.0,-0.016393397278420152,-2.642862251831567,-4.333359824522591,41.0672710592964,44.07566123322549,0.09898214472419653,0.608839899616811,-0.01259730632998668,0.15549483080434534,13.873165427121764,0.5100002288818359,-0.012992865475656146,-0.4984997749328599,-1.488944260688399,0.4919447108226791,-0.9937220178106294,-0.003277532055090404,0.7037658556767354,33.673477331734794,0.495456890676941,0.49522224287776906,10,0.07499980926513672,0.3449997901916504,-0.4075002670288086,0.09499979019165039,-0.1400003433227539,2,0.011538419685891643,-7.000063578853673,15.859999656677244,1.1052657996576907,15.800000190734865,-1.216221789201273,15.460000038146973,0.011538419685891643
3616,2005-10-27,15.289999961853027,15.75,15.210000038146973,15.600000381469727,1517600.0,-0.019871821284371816,-1.2978708725709218,1.1923126299843458,33.87469329168141,41.45260711864068,0.3904733744336557,0.9012534346787646,0.30482443684139504,0.475809558285496,13.669040144369976,0.5399999618530273,-0.1589330471482313,-0.7680001735687263,-1.8223666939719578,0.28636634683450524,-1.2951834337703403,-0.24081691336711053,0.9600000381469727,7.692300638503319,-22.288419971137614,0.5271832602016153,10,0.38500022888183594,0.6550002098083496,-0.09749984741210938,0.4050002098083496,0.4499998092651367,3,0.028776951045196508,-2.642862251831567,15.600000381469727,-7.000063578853673,15.859999656677244,1.1052657996576907,15.800000190734865,0.028776951045196508
3617,2005-10-28,15.510000228881836,15.600000381469727,15.220000267028807,15.329999923706055,2605300.0,0.014388506708808757,1.1111081676768633,-0.580645359765458,40.57969612324238,40.037356709549954,0.12218272942097919,0.6416951604603938,0.09302063851297149,0.2691043085677354,13.05932303579827,0.38000011444091975,-0.2943878949159231,-0.5019999027252204,-1.5682398649684295,0.5642400595179886,-1.035119883846825,0.031120078396384088,0.6479998016357413,28.846173244115874,-2.6325461650981516,0.5331199811216042,10,0.16499996185302734,0.5049996376037598,-0.31750011444091797,0.18499994277954102,0.23999977111816406,4,0.009026395073014726,-1.2978708725709218,15.289999961853027,-2.642862251831567,15.600000381469727,-7.000063578853673,15.859999656677244,0.009026395073014726
3618,2005-10-31,15.890000343322756,16.030000686645508,15.56999969482422,15.600000381469727,2371200.0,0.02450032938963509,-1.628567068934058,1.6111081676768633,44.966443239396035,40.310064580791355,-0.27059671930113005,0.19697316979026702,-0.274520735113823,-0.09334007677365008,11.369816069930447,0.5200004577636719,-0.35390239777916754,-0.07449979782104243,-1.0675595355553877,0.9185599399133029,-0.5710296666882133,0.4220300710461302,0.18335971527099382,65.38464712673525,31.419207519751915,0.4965298688671725,10,-0.2150001525878924,0.19999980926513494,-0.7050001621246356,-0.19500017166137873,-0.1100006103515625,0,-0.005663949065030094,1.1111081676768633,15.510000228881836,-1.2978708725709218,15.289999961853027,-2.642862251831567,15.600000381469727,-0.005663949065030094
3619,2005-11-01,15.710000038146973,15.960000038146973,15.619999885559082,15.899999618530273,2472200.0,-0.011327898130060299,1.1935464023454203,-0.6551710530210064,44.07894585491388,39.67561139498665,-0.031167055646958985,0.28195475898508704,-0.0932454320388878,0.10143143771802343,9.247022394430461,0.3400001525878906,-0.4251218685031173,-0.18500008583068883,-1.026440049826114,0.6564398781647363,-0.6057200678284005,0.2357198961670246,0.32000064849853516,56.17975360922728,19.5154375175119,0.420719981997713,11,0.019999980926513672,0.4650001525878906,-0.4825000762939453,-0.014999866485595703,0.10000038146972656,1,0.003819250125461915,-1.628567068934058,15.890000343322756,1.1111081676768633,15.510000228881836,-1.2978708725709218,15.289999961853027,0.003819250125461915
3620,2005-11-02,15.449999809265135,15.699999809265135,15.220000267028807,15.670000076293945,2597600.0,-0.016549982702132815,2.428571428571472,1.15789869948653,47.40565650485911,40.46759929265592,0.14535534994566035,0.4716249656885836,0.16342295485734404,0.3718071959459035,8.058160338128186,0.48999977111816584,-0.4760680360948193,-0.385000324249269,-1.1689312863006887,0.3989306378021489,-0.7769658052749779,0.00696515677643994,0.5800008773803729,29.268241623663915,-10.237460662234891,0.39196548102570905,11,0.2800002098083514,0.7250003814697283,-0.2224998474121076,0.245000362396242,0.6199998855590874,2,0.02847899931971254,1.1935464023454203,15.710000038146973,-1.628567068934058,15.890000343322756,1.1111081676768633,15.510000228881836,0.02847899931971254
3621,2005-11-03,15.369999885559082,15.729999542236328,14.640000343322756,14.640000343322756,2467600.0,-0.005177988653312315,-1.9863010477360115,-3.3181757099446085,43.52078439144958,41.39998667101196,0.2378235826077848,0.4984203388717283,0.2494088600241895,0.45719231524713244,8.346258304835528,1.0899991989135724,-0.43812138368609865,-0.41500020027160645,-1.1826488600536749,0.352648459510462,-0.7988245301626407,-0.031175870380572235,0.5900001525878906,52.517939707215135,11.656502190462447,0.3838243298910341,11,0.07500028610229492,0.5750002861022949,-0.04999971389770508,0.30499982833862305,0.759999275207516,3,0.0058555727558886606,2.428571428571472,15.449999809265135,1.1935464023454203,15.710000038146973,-1.628567068934058,15.890000343322756,0.0058555727558886606
3622,2005-11-04,15.5,15.649999618530273,15.289999961853027,15.619999885559082,1958100.0,0.008458042642086161,3.00001059641947,-0.1643835079560007,46.47201963409068,42.53812205390505,0.12750239820413078,0.29037242615192405,0.11961405060690211,0.33179129133099394,8.429039038135056,0.3599996566772461,-0.4931396516757882,-0.22600007057189941,-0.8764542970280402,0.4244541558842414,-0.5512271837999698,0.099227042656171,0.3280000686645508,61.87046361596157,18.427791683839338,0.3252271132280708,11,-0.05499982833862305,0.44500017166137695,-0.03000020980834961,0.17499971389770508,0.7999992370605469,4,0.015483856201171875,-1.9863010477360115,15.369999885559082,2.428571428571472,15.449999809265135,1.1935464023454203,15.710000038146973,0.015483856201171875
3623,2005-11-07,15.210000038146973,15.640000343322756,15.0,15.619999885559082,1975100.0,-0.018709674958259814,1.8444411477980611,3.416668653490054,48.724484955058095,43.40999945044307,0.36320438037335556,0.5220801970962015,0.40677608137981025,0.6226749677921699,9.002528258156374,0.6400003433227557,-0.4505258377293213,-0.46199998855590785,-1.0943755954607859,0.1703756183489702,-0.7781877920083478,-0.14581218510346794,0.5199995040893555,43.1818050458052,-5.419701229318086,0.3161878034524393,11,0.16000032424926758,0.7350001335144043,0.36500024795532227,0.4050002098083496,1.0399999618530273,0,0.03550295598282038,3.00001059641947,15.5,-1.9863010477360115,15.369999885559082,2.428571428571472,15.449999809265135,0.03550295598282038
3624,2005-11-08,14.9399995803833,15.140000343322756,14.8100004196167,15.050000190734865,1687800.0,-0.017751509341650595,1.2758543579489992,0.26829427143907614,33.33333333333336,42.550673036447165,0.5464431351581549,0.7186646780303185,0.672999342546472,0.887367599798683,9.70017100364991,0.39999961853027344,-0.3886542774135986,-0.6620004177093506,-1.2929763066657287,-0.03102452875297068,-0.9774883621875396,-0.3465124732311615,0.7100000381469727,27.522886013087106,-15.490737750451974,0.3154879444781898,11,0.3950009346008301,1.0050005912780762,0.8850007057189941,0.8850007057189941,1.0600004196166992,1,0.05622491139095076,1.8444411477980611,15.210000038146973,3.00001059641947,15.5,-1.9863010477360115,15.369999885559082,0.05622491139095076
3625,2005-11-09,15.229999542236328,15.380000114440918,14.989999771118164,14.989999771118164,1388800.0,0.019410975234149808,-2.250005960470162,-2.181803995006207,46.42856811105971,43.94554801637808,0.22175947502829274,0.3671549869559989,0.37800081135693375,0.5911375203646649,10.455028122089097,0.4400005340576172,-0.34981515105608807,-0.3210004329681393,-0.8936361689531687,0.2516353030168883,-0.6073183009606531,-0.034682564975625496,0.41000080108642756,54.12840665402675,9.443594415253209,0.28631786799251413,11,0.10500097274780273,0.6900010108947754,0.7150006294250488,0.7150006294250488,1.0,2,0.03808279020441829,1.2758543579489992,14.9399995803833,1.8444411477980611,15.210000038146973,3.00001059641947,15.5,0.03808279020441829
3626,2005-11-10,15.5,15.520000457763672,15.050000190734865,15.329999923706055,2448100.0,0.017728198678857332,3.476171878547862,0.7083343267450269,50.598801625814296,45.05878196110831,-0.017120189866627555,0.08829233015017302,0.10248999324132058,0.31976683696678876,10.762388684265783,0.4700002670288068,-0.3421143981756032,-0.0424999713897698,-0.612740083552751,0.5277401407732114,-0.3276200274712604,0.2426200846917208,0.04000034332275604,82.14288552604839,34.610415448479856,0.2851200560814907,11,-0.16499948501586914,0.2800002098083496,0.48000001907348633,0.44500017166137695,0.4099998474121094,3,0.036774173859627224,-2.250005960470162,15.229999542236328,1.2758543579489992,14.9399995803833,1.8444411477980611,15.210000038146973,0.036774173859627224
3627,2005-11-11,15.56999969482422,15.649999618530273,15.479999542236328,15.5,1787200.0,0.004516109343497998,-2.0908933277847135,0.4117627259365743,46.25406437579854,45.20185097626413,-0.08684679124132977,-0.008113740318185236,0.03380492042255234,0.24958841099923923,10.983729010895276,0.1700000762939453,-0.31541653510280554,0.04399971961975346,-0.5012343143064601,0.5892337535459671,-0.22861729734335334,0.31661673658286027,-0.9299993515014648,90.47619047619068,43.413857434714416,0.2726170169631071,11,-0.26999950408935725,0.21000051498412908,0.44750046730041326,0.3750004768371564,0.25,4,0.03596656884511895,3.476171878547862,15.5,-2.250005960470162,15.229999542236328,1.2758543579489992,14.9399995803833,0.03596656884511895
3628,2005-11-14,15.289999961853027,15.970000267028807,15.149999618530273,15.550000190734865,2322700.0,-0.01798328442255981,-2.0370342898317233,-3.7143051771116475,41.33739306676071,44.897233999802665,0.1107376814453307,0.24507156662872376,0.3160836921288741,0.5260230174205134,11.404261910946174,0.8200006484985334,-0.23162859281884352,-0.21100001335144114,-0.7510937155863893,0.329093688883507,-0.4810468644689152,0.05904683776603292,-0.6297996330261206,41.379276325525325,-3.1412230601117557,0.2700468511174738,11,0.015000343322753906,0.37000036239624023,0.7975001335144043,0.6550002098083496,0.38000011444091797,0,0.0660561986741246,-2.0908933277847135,15.56999969482422,3.476171878547862,15.5,-2.250005960470162,15.229999542236328,0.0660561986741246
3629,2005-11-15,15.31999969482422,15.579999923706055,15.170000076293945,15.31999969482422,1574600.0,0.0019620492508856113,-1.7333392673219161,-0.0,45.42482743489154,44.67714188091739,0.021901811104573454,0.22752467228446882,0.29230474650557703,0.5007396605172616,11.131474491562612,0.4099998474121094,-0.19894240158905774,-0.18150024414062393,-0.7208675159769111,0.35786702769566325,-0.45118388005876753,0.08818339177751966,-0.6074073684692376,33.67344456284297,-11.714370499350501,0.2696836359181437,11,-0.014999389648439276,0.26500082015991033,0.8875002861022931,0.6250004768371564,0.4900007247924787,1,0.06070498196484797,-2.0370342898317233,15.289999961853027,-2.0908933277847135,15.56999969482422,3.476171878547862,15.5,0.06070498196484797
3630,2005-11-16,15.329999923706055,15.489999771118164,15.260000228881836,15.329999923706055,1200400.0,0.0006527564674307929,-2.285722070844687,0.0,50.72463667961152,45.47756991293538,-0.007722604327213389,0.16701851025236536,0.27684174054684973,0.48582188488904166,11.545834895775645,0.22999954223632812,-0.21667053920237755,-0.13400001525878835,-0.6038221605652403,0.3358221300476636,-0.3689110879120143,0.10091105739443762,-0.5671112797241182,30.43475105992591,-18.906626786100805,0.2349110726532256,11,0.06000041961669922,0.25500059127807617,0.8975002765655518,0.6150002479553223,0.6499996185302734,2,0.04370515848847911,-1.7333392673219161,15.31999969482422,-2.0370342898317233,15.289999961853027,-2.0908933277847135,15.56999969482422,0.04370515848847911
3631,2005-11-17,15.880000114440918,15.90999984741211,15.350000381469727,15.399999618530273,2648000.0,0.03587737726497653,1.0740722426006348,100.0,55.987051020940385,46.53479562258535,-0.5339186232581863,-0.36798202574843053,-0.25009862484974477,-0.07169572027835969,11.635114910162883,0.5799999237060547,-0.20450861450393631,0.3945001602172855,-0.11065143939127786,0.8996517598258489,0.14192436041300382,0.6470759600215672,-1.0688270055371074,89.02438031571266,35.55832675762314,0.2525757998042817,11,-0.48999977111816406,-0.434999942779541,0.42750000953674316,0.06500005722045898,0.1099996566772461,3,0.02204026607513243,-2.285722070844687,15.329999923706055,-1.7333392673219161,15.31999969482422,-2.0370342898317233,15.289999961853027,0.02204026607513243
3632,2005-11-18,16.0,16.149999618530273,15.670000076293945,15.890000343322756,2350400.0,0.007556667801907446,1.3414674993894142,0.22916571464901472,51.943456229226804,46.89245909749298,-0.6431711135969778,-0.4695249817802587,-0.3587087615925668,-0.20002859088701364,11.400130518486431,0.4799995422363281,-0.18931906266627152,0.48750004768371547,-0.0672073121931902,1.0422074075606194,0.21014636774526352,0.7648537276221674,-1.142473804771189,85.00003814697266,31.676691835873257,0.27735367993845217,11,-0.5199999809265137,-0.554999828338623,0.16500020027160645,-0.05499982833862305,-0.14000034332275568,4,-0.005625009536743164,1.0740722426006348,15.880000114440918,-2.285722070844687,15.329999923706055,-1.7333392673219161,15.31999969482422,-0.005625009536743164
3633,2005-11-21,15.899999618530273,15.979999542236328,15.729999542236328,15.8100004196167,1576500.0,-0.00625002384185791,1.0000076294236353,0.8181770892035193,53.454536627149885,49.12814835236148,-0.4861222248623722,-0.3811927197989853,-0.24792342593922356,-0.10870793963308678,11.571994888365413,0.2700004577636719,-0.14910436237321356,0.38249969482421875,-0.18477928076286432,0.9497786704113036,0.09886020703067722,0.6661391826177603,-0.9649250179033739,74.48978400239781,20.63846469246276,0.28363948779354214,11,-0.3299999237060547,-0.4549994468688965,0.265000581741333,0.045000553131103516,-0.01999950408935547,0,-0.005031441863232455,1.3414674993894142,16.0,1.0740722426006348,15.880000114440918,-2.285722070844687,15.329999923706055,-0.005031441863232455
3634,2005-11-22,15.720000267028807,15.93000030517578,15.520000457763672,15.81999969482422,1720700.0,-0.011320714202514237,1.5624938532834816,-1.111114643269688,55.056188203156196,50.08677280703886,-0.20544937658612028,-0.22368815246819018,-0.0551398192102841,0.05812375880099374,12.073484259299086,0.4099998474121076,-0.13600815706314506,0.209500312805174,-0.3432528256201106,0.7622534512304604,-0.0668762564074683,0.4858768820178163,-0.7120301653277057,51.68543298986727,-5.057555666252185,0.27637656921264286,11,-0.12000036239623846,-0.27500009536742986,0.4325001239776629,0.22499990463257014,0.10999965667724787,1,-0.0031806736568403826,1.0000076294236353,15.899999618530273,1.3414674993894142,16.0,1.0740722426006348,15.880000114440918,-0.0031806736568403826
3635,2005-11-23,15.779999732971193,15.869999885559082,15.510000228881836,15.699999809265135,1442300.0,0.003816759855165497,1.769225690496277,-0.8000038147191008,57.735847291168696,50.87977788096713,-0.20028929153558828,-0.2840758098046745,-0.1004271182156895,-0.01339110103456953,12.88733971259359,0.3599996566772461,-0.10944831098029795,0.2604998111724868,-0.30412320570197515,0.8251228280469469,-0.0218116972647433,0.5428113196097168,-0.7035078602603413,53.74997019764941,-3.381743053653544,0.2823115084372302,11,-0.13000011444091975,-0.33499956130981623,0.24750041961669744,0.16500043869018377,0.42000102996825994,2,0.0019011842302394388,1.5624938532834816,15.720000267028807,1.0000076294236353,15.899999618530273,1.3414674993894142,16.0,0.0019011842302394388
3636,2005-11-25,15.729999542236328,15.859999656677244,15.59000015258789,15.859999656677244,412500.0,-0.003168579948096828,3.1538348677695907,-1.6250029802349866,54.474699796648395,51.79318181661712,-0.12765718303635865,-0.21019880625796006,-0.04115049657367109,0.033467975426850316,13.01503507756344,0.2699995040893537,0.006746365680186273,0.18849964141845632,-0.37275006287000423,0.7497493457069186,-0.09212521072577395,0.4691244935626866,-0.5890972047763103,34.37492549412298,-21.242069701905294,0.2806248521442309,11,-0.07999992370605469,-0.28499937057495117,0.24750065803527832,0.21500062942504883,1.1599998474121094,4,0.015893198173892564,1.769225690496277,15.779999732971193,1.5624938532834816,15.720000267028807,1.0000076294236353,15.899999618530273,0.015893198173892564
3637,2005-11-28,15.649999618530273,15.84000015258789,15.600000381469727,15.829999923706055,2387600.0,-0.005085818565426448,1.3999885559518588,1.3846165132230686,59.32202636424945,53.791474405226985,-0.03924266312604274,-0.12561294740243234,0.05415747650717506,0.11142640572910523,13.149631258729471,0.23999977111816406,0.0490513791400744,0.10149974822997976,-0.4615849538465575,0.6645844503065188,-0.18004260280828888,0.3830420992682484,-0.448551444206041,29.787147697989163,-26.270833381987877,0.2815423510382693,11,0.010000228881835938,-0.20499944686889648,0.267500638961792,0.2950005531311035,1.0799999237060547,0,0.021725249896192622,3.1538348677695907,15.729999542236328,1.769225690496277,15.779999732971193,1.5624938532834816,15.720000267028807,0.021725249896192622
3638,2005-11-29,15.800000190734865,15.9399995803833,15.720000267028807,15.829999923706055,1386900.0,0.00958470133296263,-1.315787360273831,0.16666490060610212,69.19644415682828,56.43276515210885,-0.1221356888166909,-0.29797937627266613,-0.07364073188437992,-0.04359625155259117,13.85200342104762,0.28999996185302734,0.06164009047502894,0.25600032806396733,-0.2969402607053748,0.8089409168333095,-0.020469966320703747,0.5324706224486384,-0.5416389297582693,67.44195330537404,7.453319082788894,0.2764702943846715,11,-0.09500026702881037,-0.3550000190734881,0.08000016212463201,0.1449999809265119,1.199999809265135,1,0.003797434507473163,1.3999885559518588,15.649999618530273,3.1538348677695907,15.729999542236328,1.769225690496277,15.779999732971193,0.003797434507473163
3639,2005-11-30,15.770000457763672,15.920000076293945,15.710000038146973,15.770000457763672,1896100.0,-0.0018987172537368036,-2.4999761583088294,-0.0,63.63638990838935,57.867404399750825,-0.024127793445689605,-0.27748066343106004,-0.00907905626584693,-0.020760076633751012,14.600928469461088,0.21000003814697266,0.08669287412690174,0.2230005741119392,-0.33436557372273157,0.7803667219466099,-0.05568249980539619,0.5016836480292746,-0.45814089533385527,60.46526069724787,-0.2537203620654509,0.2786830739173356,11,-0.020000457763671875,-0.3250002861022949,0.1099998950958252,0.17499971389770508,0.9399986267089808,2,0.0069752475259499125,-1.315787360273831,15.800000190734865,1.3999885559518588,15.649999618530273,3.1538348677695907,15.729999542236328,0.0069752475259499125
3640,2005-12-01,15.890000343322756,15.920000076293945,15.75,15.880000114440918,1810800.0,0.007609377430297215,3.85716621253406,100.0,60.655753082636664,58.386149073272634,-0.06295863196973528,-0.3824342624675765,-0.09950234888646214,-0.1468194576504267,14.8584104885579,0.1700000762939453,0.16057592144232125,0.32100043296814107,-0.25467877877858136,0.8966796447148617,0.03316082709478074,0.6088400388415014,-0.5278523775269122,85.71448034201592,26.56099435003673,0.28783960587336044,12,-0.060000419616700995,-0.495000362396242,-0.08000016212463557,0.05499982833862127,0.7100000381469709,3,-0.0037759860491075603,-2.4999761583088294,15.770000457763672,-1.315787360273831,15.800000190734865,1.3999885559518588,15.649999618530273,-0.0037759860491075603
3641,2005-12-02,15.460000038146973,15.899999618530273,15.40999984741211,15.800000190734865,2270600.0,-0.027061063303027377,-1.227268983514459,-33.99923707800291,47.48859183210449,57.89116414025904,0.33659601236066194,0.05760793035231515,0.35407584192902064,0.27152563729105594,14.466097361296221,0.48999977111816406,0.2090231207287907,-0.11349987983703613,-0.6840132398681895,0.45701348019411725,-0.3987565598526128,0.17175680017854056,-0.05058097318706345,9.434003004975304,-43.86718170937796,0.2852566800155766,12,0.2349996566772461,-0.06500005722045898,0.35000014305114746,0.4850001335144043,1.0899991989135742,4,0.04786550601336059,3.85716621253406,15.890000343322756,-2.4999761583088294,15.770000457763672,-1.315787360273831,15.800000190734865,0.04786550601336059
3642,2005-12-05,15.739999771118164,15.779999732971193,15.350000381469727,15.420000076293945,2440900.0,0.01811123753430155,1.1499988079059573,-0.941175150624371,60.273970216614686,58.6488789835329,0.017697830846660878,-0.2144865591781837,0.10493990113669582,-0.01750172113033699,14.099768458487032,0.4299993515014666,0.248005882105657,0.15449986457824672,-0.41958908232071224,0.7285888114772057,-0.13254460887123365,0.4415443380277271,0.4099998474121094,66.10168121695473,10.825975592181535,0.28704447344947953,12,-0.09499979019165039,-0.3449997901916504,0.07000041007995605,0.2050004005432129,0.5900001525878906,0,0.07306223858023464,-1.227268983514459,15.460000038146973,3.85716621253406,15.890000343322756,-2.4999761583088294,15.770000457763672,0.07306223858023464
3643,2005-12-06,15.75,15.9399995803833,15.739999771118164,15.800000190734865,1999000.0,0.0006353385658992572,-4.71422732660318,-0.1562507450587758,59.907840784737594,59.187951492597506,-0.017676303013686834,-0.19179025465559008,0.11237131000197387,-0.042470933283315304,13.11104462859983,0.19999980926513672,0.22710846963833298,0.13750009536743235,-0.4125192720743698,0.6875194628092327,-0.13750958835346871,0.4125097790883334,0.3839996337890632,67.79663756609052,9.38404285725926,0.27500968372090046,12,-0.10500001907348633,-0.35500001907348633,0.09500002861022949,0.19500017166137695,0.7800006866455078,1,0.06222219315786215,1.1499988079059573,15.739999771118164,-1.227268983514459,15.460000038146973,3.85716621253406,15.890000343322756,0.06222219315786215
3644,2005-12-07,15.779999732971193,16.0,15.670000076293945,15.789999961853027,2039000.0,0.0019047449505520397,-1.869570265204916,0.20000381468267114,60.27397021661472,59.46996515098039,-0.04276753816784584,-0.16404321019573764,0.09245173663001971,-0.08613979993697818,11.861359022478974,0.3299999237060547,0.21217218716565256,0.12549982070922994,-0.3281394262297308,0.5791390676481907,-0.10131980276024954,0.3523194441787094,0.3383199157714838,66.1537852089431,4.028593660040045,0.2268196234694803,12,-0.1049995422363299,-0.3849997520446795,0.10250043869018377,0.16500043869018377,0.6300001144409162,2,0.07731307272963406,-4.71422732660318,15.75,1.1499988079059573,15.739999771118164,-1.227268983514459,15.460000038146973,0.07731307272963406
3645,2005-12-08,15.8100004196167,15.890000343322756,15.609999656677244,15.739999771118164,1189600.0,0.0019011842302394388,1.4347833298088857,-6.99990463475234,47.904200849512506,58.73990971240974,-0.07606404116901544,-0.1563815171319476,0.05987010850680541,-0.12865624394277653,11.16510240986471,0.28000068664551137,0.19869256482047426,0.12650046348571742,-0.28508325134058055,0.5380841783120154,-0.07929139392743068,0.3322923208988655,0.2929528437805189,70.76927817082225,11.549018280219734,0.20579185741314884,12,-0.13500022888183594,-0.41500043869018555,0.14249968528747559,0.13499975204467773,0.9499998092651367,3,0.05692591024471172,-1.869570265204916,15.779999732971193,-4.71422732660318,15.75,1.1499988079059573,15.739999771118164,0.05692591024471172
3646,2005-12-09,16.069999694824222,16.200000762939453,15.65999984741211,15.899999618530273,1706200.0,0.016445241512133224,1.511619241943732,2.42855001975455,51.93369379774309,57.91898387168681,-0.3159923408249483,-0.3915640225649746,-0.20522255635325237,-0.400425125962105,10.425340712435984,0.5400009155273438,0.1997821865088678,0.3579997539520292,-0.07828125507491279,0.794280762978973,0.1398592494385582,0.5761402584655002,-0.7199993133544957,84.70576355619424,27.558985120246128,0.2181405045134718,12,-0.29499912261963246,-0.6499991416931188,-0.1174995899200475,-0.12499952316284535,1.610000610351559,4,0.032980752751115894,1.4347833298088857,15.8100004196167,-1.869570265204916,15.779999732971193,-4.71422732660318,15.75,0.032980752751115894
3647,2005-12-12,16.129999160766598,16.200000762939453,15.970000267028807,16.049999237060547,1315700.0,0.0037336320523826405,1.0908838701287604,0.4705875753121572,56.49716753108051,56.50795313549261,-0.3360866161158924,-0.42947820401032466,-0.28036173907591433,-0.467174659687025,9.939656010933714,0.2300004959106463,0.18982732791861956,0.38999924659728613,-0.078593185971922,0.8585916791664925,0.15570303031268296,0.6242954628818893,-0.7629987716674762,88.13534391209346,31.811610844133945,0.23429621628460326,12,-0.35499858856200817,-0.6249985694885218,-0.43499898910522106,-0.18499898910522106,1.5100002288818395,0,0.026038443778442666,1.511619241943732,16.069999694824222,1.4347833298088857,15.8100004196167,-1.869570265204916,15.779999732971193,0.026038443778442666
3648,2005-12-13,16.299999237060547,16.350000381469727,15.949999809265135,16.069999694824222,1948800.0,0.01053937291623952,1.4242324409303293,2.874997019765002,66.47725025237153,56.82360428482397,-0.4779664068696867,-0.5480297761680077,-0.47705580730563923,-0.6425257642090489,8.88503157702166,0.4000005722045916,0.20002339432417848,0.5094993591308601,0.027596556068179012,0.9914021621935394,0.26854795759951955,0.7504507606622006,-0.9163388404846184,93.24309521139976,34.83178415139555,0.24095140153133995,12,-0.4499988555908203,-0.719998836517334,-0.6049990653991699,-0.3549990653991699,1.3200016021728516,1,0.0018405330091855188,1.0908838701287604,16.129999160766598,1.511619241943732,16.069999694824222,1.4347833298088857,15.8100004196167,0.0018405330091855188
3649,2005-12-14,16.25,16.5,16.040000915527347,16.360000610351562,2664100.0,-0.003067438000050049,1.3589733557650743,-0.47826447514637593,63.428586375964656,57.13169687297153,-0.3941700754198987,-0.4477407847416952,-0.46326379683564767,-0.5950292117248175,7.915564936703068,0.4599990844726527,0.20420884353866775,0.41300010681152344,-0.05707690627362183,0.8830771198966687,0.1779616002689508,0.6480386133540961,-0.8276860040283189,71.91012319538642,12.375918796284886,0.2350385065425722,12,-0.3249998092651367,-0.5949997901916504,-0.5924997329711914,-0.30499982833862305,1.3199996948242223,2,0.017230811485877462,1.4242324409303293,16.299999237060547,1.0908838701287604,16.129999160766598,1.511619241943732,16.069999694824222,0.017230811485877462
3650,2005-12-15,16.0,16.180000305175778,15.869999885559082,16.15999984741211,2043000.0,-0.01538461538461533,2.0999923706346473,1.4545359966708282,56.92309272360739,58.17997474980519,-0.14184190490049886,-0.15280690902652516,-0.23861547075600242,-0.34741432088999247,6.717551036032672,0.38000011444091797,0.16592877080158708,0.12950010299682546,-0.2800423765815552,0.5390425825752043,-0.07527113679236308,0.3342713427860158,-0.513024843786619,40.47620128882248,-21.321751287338188,0.20477123978918968,12,-0.07499980926513672,-0.25500011444091797,-0.3599996566772461,-0.05499982833862305,1.0200004577636719,3,0.025624990463256836,1.3589733557650743,16.25,1.4242324409303293,16.299999237060547,1.0908838701287604,16.129999160766598,0.025624990463256836
3651,2005-12-16,16.229999542236328,16.329999923706055,16.079999923706055,16.079999923706055,2778100.0,0.014374971389770508,-2.3333418104599266,-0.9374985098824595,63.80953202713155,58.57281495097373,-0.2806432489121171,-0.37443859702540827,-0.4827901901798981,-0.5780067248475937,6.593233432987221,0.3299999237060547,0.15539305989332775,0.34199967384338414,-0.09802872549604658,0.7820280731828149,0.12198547417366967,0.5620138735130986,-0.6822428953957491,57.14279226706509,-8.34474569726028,0.22001419966971536,12,-0.17499971389770508,-0.4549994468688965,-0.6024990081787109,-0.28499937057495117,0.6400012969970739,4,0.032655619321876994,2.0999923706346473,16.0,1.3589733557650743,16.25,1.4242324409303293,16.299999237060547,0.032655619321876994
3652,2005-12-19,15.90999984741211,16.209999084472653,15.670000076293945,16.15999984741211,2656200.0,-0.01971655599813571,2.085722070844729,-1.6666709052299633,52.42290249194939,57.74115514066393,0.07376399054991367,-0.06485220771245537,-0.19097009672534782,-0.26381981027669354,6.996276503223371,0.5599994659423828,0.13767790096109778,0.02649998664855957,-0.4105363676849514,0.4635363409820705,-0.19201819051819768,0.24501816381531505,-0.3051085993819651,28.91563773241505,-34.824144781173786,0.21851817716675556,12,0.14499998092651367,-0.08500003814697266,-0.35249948501586914,0.03500032424926758,1.0300006866455043,0,0.11125081550843485,-2.3333418104599266,16.229999542236328,2.0999923706346473,16.0,1.3589733557650743,16.25,0.11125081550843485
3653,2005-12-20,15.81999969482422,16.059999465942386,15.770000457763672,15.890000343322756,1915700.0,-0.005656829255251572,-2.4117706457530126,0.2800025939941406,51.07294591475049,56.71881910712346,0.19527283978608345,0.019865780132983346,-0.11820358792688523,-0.17925674608115294,7.421100521793098,0.2899990081787145,0.1830127988766268,-0.05950016975402583,-0.49736429455018616,0.3783639550421345,-0.2784322321521042,0.15943189264405433,-0.16140192167588552,18.072244857626966,-44.17815338897141,0.2189320623980798,12,0.23500013351440252,0.005000114440916192,-0.2799994945526141,0.12500047683715643,1.1800003051757795,1,0.11504423071636727,2.085722070844729,15.90999984741211,-2.3333418104599266,16.229999542236328,2.0999923706346473,16.0,0.11504423071636727
3654,2005-12-21,15.670000076293945,16.030000686645508,15.5600004196167,15.9399995803833,1963600.0,-0.009481644843479353,1.088882107230731,3.8571000395089987,45.338972948355625,56.433793784772696,0.3665776525567175,0.17489437175546918,0.010852186279723952,-0.03562165480259338,7.62387838548617,0.4700002670288086,0.17169949894593728,-0.2069997787475586,-0.6492473278326045,0.23524777033748556,-0.42812355329008156,0.014123995794964372,0.8299999237060547,14.285678898889403,-43.137904713581705,0.22112377454252222,12,0.3600001335144043,0.16499996185302734,-0.1874997615814209,0.27500009536743164,1.370000839233402,2,0.12444165625049819,-2.4117706457530126,15.81999969482422,2.085722070844729,15.90999984741211,-2.3333418104599266,16.229999542236328,0.12444165625049819
3655,2005-12-22,15.8100004196167,15.8100004196167,15.579999923706055,15.770000457763672,1628500.0,0.00893429117046085,10.500035762820971,-0.14814827896791058,58.45412453064892,57.158286088428895,0.2532044636131765,0.039270251064738915,-0.14599558402747626,-0.18522883132873247,7.81751243010523,0.23000049591064453,0.16490561932935321,-0.06849946975708043,-0.5095636489505964,0.37256470943643727,-0.2890315593538375,0.15203261983967842,0.6711995887756359,32.467553377928986,-29.744721289201927,0.22053208959675843,12,0.2199997901916504,0.06999969482421875,-0.36500000953674316,0.13499975204467773,1.3399991989135742,3,0.1113218993355467,1.088882107230731,15.670000076293945,-2.4117706457530126,15.81999969482422,2.085722070844729,15.90999984741211,0.1113218993355467
3656,2005-12-23,15.979999542236328,16.040000915527347,15.8100004196167,15.899999618530273,1227800.0,0.01075263239137536,1.2999742511371952,2.0,56.12245195858712,57.11665102481851,0.0772163763557785,-0.11703988076106242,-0.31251609464448826,-0.3612293645140632,7.77620505646692,0.23000049591064808,0.15983647012970792,0.08899965286254918,-0.34850005534249817,0.5264993610675965,-0.12975020123997538,0.30774950696507375,0.4827764743804934,64.61538235816302,2.7754982198330396,0.21874985410252368,12,0.050000667572021484,-0.054999351501464844,-0.49249911308288574,-0.03499937057495117,1.1200008392333984,4,0.06508141084601049,10.500035762820971,15.8100004196167,1.088882107230731,15.670000076293945,-2.4117706457530126,15.81999969482422,0.06508141084601049
3657,2005-12-27,15.989999771118164,16.149999618530273,15.859999656677244,16.120000839233402,1269500.0,0.0006257965687297418,2.052653241512256,-1.6250149011754491,56.12245195858712,55.96611788106469,0.05058875242265515,-0.10568041398073724,-0.3262644936419399,-0.3769144607951773,7.622503333136986,0.2899999618530291,0.18684818391356117,0.08199987411498988,-0.3422935485807024,0.5062932968106839,-0.13014683723285714,0.2941465854628369,0.4547207335586556,72.88134497356378,11.30771286113984,0.2121467113478467,12,0.04000043869018555,-0.06499958038330078,-0.5724995136260986,-0.04499959945678711,1.3299999237060582,1,0.0550344640845295,1.2999742511371952,15.979999542236328,10.500035762820971,15.8100004196167,1.088882107230731,15.670000076293945,0.0550344640845295
3658,2005-12-28,15.859999656677244,15.989999771118164,15.649999618530273,15.9399995803833,1649500.0,-0.008130088574218264,2.7777730682829653,0.6153789723876842,51.941748022280734,54.68980250843314,0.12472772115500952,0.03061482090700096,-0.19805428089978783,-0.2468663282064565,7.917851925550545,0.3400001525878906,0.18347704552654065,-0.051000213623048296,-0.4729202372992898,0.37091981005319496,-0.26196022546116815,0.15995979821507333,0.5670264462983727,50.84739735460053,-9.727719205601879,0.21096001183812152,12,0.08500051498413264,0.06500053405761896,-0.3974995613098127,0.08500051498413264,1.3800001144409197,2,0.06809589538204541,2.052653241512256,15.989999771118164,1.2999742511371952,15.979999542236328,10.500035762820971,15.8100004196167,0.06809589538204541
3659,2005-12-29,15.880000114440918,15.920000076293945,15.6899995803833,15.770000457763672,864600.0,0.0012610629379965488,1.4210631986307214,-1.3749970197648884,51.7073118537685,54.11027130067326,0.05221421974286322,0.020319594256312357,-0.20417494982102014,-0.2590377545688405,8.204532936591386,0.23000049591064453,0.1649149751681307,-0.036499738693237305,-0.453520136933264,0.3805206595467894,-0.24500993781325064,0.17201046042677604,0.5296854748675202,52.63164058840064,-6.379113910239219,0.2085101991200137,12,0.06500005722045898,0.04500007629394531,-0.3725001811981201,0.06500005722045898,1.3000001907348597,3,0.07052895953952665,2.7777730682829653,15.859999656677244,2.052653241512256,15.989999771118164,1.2999742511371952,15.979999542236328,0.07052895953952665
3660,2005-12-30,15.829999923706055,15.859999656677244,15.56999969482422,15.720000267028807,1550200.0,-0.00314862659789239,2.4117818655088175,1.0000000000000162,43.47826086956512,51.85124117205477,0.08444414104383391,0.06913902076715495,-0.16541298890910383,-0.2003020884642872,8.6169291523948,0.31000041961669744,0.10744257437047189,-0.08349990844726562,-0.5021829491851939,0.33518313229066266,-0.292841428816228,0.12584161192169852,0.5626919622085502,44.82763156596615,-10.481251220764484,0.20934152036896378,12,0.05499982833862127,0.0950002670288086,-0.30749988555908203,0.11500024795532227,1.4200000762939453,4,0.07643720768496465,1.4210631986307214,15.880000114440918,2.7777730682829653,15.859999656677244,2.052653241512256,15.989999771118164,0.07643720768496465
3661,2006-01-03,16.200000762939453,16.25,15.630000114440918,15.920000076293945,2026600.0,0.023373394884184995,2.263164499144201,2.5454687323894407,51.627944525420595,51.76291250910713,-0.3243705589426913,-0.2556896301083391,-0.522274429859074,-0.5644367291725985,7.953138978901192,0.619999885559082,0.06543317788338676,0.24950089454650914,-0.12933228284797238,0.6283340719409924,0.06008430584926927,0.4389174832437508,0.17603729364919474,92.64717432036709,39.77668345987266,0.1894165886972413,1,-0.2950005531311035,-0.27500057220458984,-0.6525008678436279,-0.25500059127807617,0.9699993133544922,1,0.05864190190435803,2.4117818655088175,15.829999923706055,1.4210631986307214,15.880000114440918,2.7777730682829653,15.859999656677244,0.05864190190435803
3662,2006-01-04,16.889999389648438,16.950000762939453,16.309999465942386,16.350000381469727,4593200.0,0.042592505815646886,-1.0645175183582178,1.9285631569267239,61.04869957309649,52.871329582256685,-0.9618902206630402,-0.9013272462936168,-1.1911672946182321,-1.2478503960379328,7.654670214751297,0.75,0.07060197421766468,0.8819995403289802,0.3287472726082754,1.4352518080496868,0.605373406468626,1.1586256741893344,-1.3299989700317383,95.65207776447856,45.910227367842,0.2766261338603533,1,-0.6349987983703613,-0.7399988174438477,-1.3424994945526123,-0.9449992179870605,0.2800006866455078,2,0.012433451711667542,2.263164499144201,16.200000762939453,2.4117818655088175,15.829999923706055,1.4210631986307214,15.880000114440918,0.012433451711667542
3663,2006-01-05,16.729999542236328,16.930000305175778,16.629999160766598,16.829999923706055,1846700.0,-0.00947305229094153,1.0000000000000473,-0.18518623174328452,58.63308908282561,54.348453597197796,-0.7367043831549953,-0.7000350241809521,-1.0224466404644375,-1.0779776659541032,7.8282537824210445,0.3000011444091797,0.03583962152007203,0.6729997158050551,0.04713307119975951,1.2988663604103508,0.3600663935024073,0.9859330381077029,-1.142199115753174,84.05789489687884,35.58678549397946,0.3129333223026478,1,-0.4699993133544922,-0.5799989700317383,-1.177499532699585,-0.7849993705749512,0.220001220703125,3,0.03526599932644281,-1.0645175183582178,16.889999389648438,2.263164499144201,16.200000762939453,2.4117818655088175,15.829999923706055,0.03526599932644281
3664,2006-01-06,17.0,17.069999694824222,16.729999542236328,16.889999389648438,2026700.0,0.01613870084586866,1.7200012207030762,-1.100001907341357,67.85714772282945,55.393233951884525,-0.8920083998578932,-0.9211791242778986,-1.28234331648315,-1.3357962847612566,7.933518859764718,0.3400001525878942,0.06194007865626361,0.8820001602172844,0.14233903397715153,1.6216612864574174,0.5121695970972198,1.251830723337351,-1.3849555667877205,95.33335367838518,43.956887043278826,0.3698305631200662,1,-0.6800003051757777,-0.7899999618530273,-1.4249999523162842,-1.054999828338623,-0.09000015258789062,4,0.01411763359518603,1.0000000000000473,16.729999542236328,-1.0645175183582178,16.889999389648438,2.263164499144201,16.200000762939453,0.01411763359518603
3665,2006-01-09,16.709999084472653,17.059999465942386,16.700000762939453,17.0,2198000.0,-0.017058877383961613,-1.3225905690096704,-2.636357331113918,58.3915985978989,55.645361356252494,-0.515083556232149,-0.5905745050462308,-0.9770183009743914,-1.0326214576594683,7.865129835121558,0.35999870300293324,0.09579816609072545,0.5469993114471414,-0.22266470903126745,1.3166633319255503,0.162167301207937,0.9318313216863459,-1.0367564407958962,74.99995032944778,23.346892542733976,0.3848320102392043,1,-0.3899993896484304,-0.49999904632568004,-1.1124989986419642,-0.7649989128112757,0.4000015258789098,0,0.028126944730946235,1.7200012207030762,17.0,1.0000000000000473,16.729999542236328,-1.0645175183582178,16.889999389648438,0.028126944730946235
3666,2006-01-10,16.600000381469727,16.760000228881836,16.399999618530273,16.559999465942386,3072900.0,-0.006582807242948352,1.0,-0.13793375601798086,63.018879875165794,56.411631124761236,-0.3440717420485093,-0.4625487266582269,-0.8426639737156894,-0.910433746219617,8.419992722644354,0.3600006103515625,0.16069096014651052,0.4105005741119392,-0.38184349347395496,1.2028446416978333,0.014328540318992111,0.8066726079048863,-0.8708874557470718,38.158003709289574,-15.694908039350565,0.3961720337929471,1,-0.28000068664550426,-0.3900003433227539,-0.9875004291534424,-0.6550002098083496,0.8699989318847656,1,0.039156602626097214,-1.3225905690096704,16.709999084472653,1.7200012207030762,17.0,1.0000000000000473,16.729999542236328,0.039156602626097214
3667,2006-01-11,16.549999237060547,16.75,16.420000076293945,16.670000076293945,1973200.0,-0.0030121170638643946,1.3571365317674948,-2.999952317375815,63.98466228975317,57.74973271003595,-0.230522869841419,-0.3999758742436228,-0.7754784137562751,-0.8493686379913541,9.004841090076956,0.3299999237060547,0.18436499103553317,0.3394994258880608,-0.4683167120646665,1.1473155638407881,-0.06440864308830285,0.7434074948644245,-0.7672508405738299,22.38800021635582,-34.504177257837966,0.403908068976364,1,-0.22999954223632457,-0.3399991989135742,-1.0049993991851807,-0.6049990653991699,1.1599998474121094,2,0.03746228808548979,1.0,16.600000381469727,-1.3225905690096704,16.709999084472653,1.7200012207030762,17.0,0.03746228808548979
3668,2006-01-12,16.329999923706055,16.639999389648438,16.100000381469727,16.549999237060547,2878000.0,-0.013293010483157341,1.6999976158119352,1.8333147897957562,62.31342858688256,58.9281901248264,0.07057934378079977,-0.18721221190049064,-0.5527472043782922,-0.6196319824609198,9.33748320979343,0.5399990081787109,0.2004835294112013,0.11800007820129466,-0.6906268233522468,0.9266269797548343,-0.2863133725754743,0.5223135289780654,-0.49576147528583725,23.711309798862974,-36.977003760288355,0.4043134507767701,1,-0.010000228881832385,-0.014999866485595703,-0.809999942779541,-0.38499975204467773,1.1599998474121094,3,0.051439078782142156,1.3571365317674948,16.549999237060547,1.0,16.600000381469727,-1.3225905690096704,16.709999084472653,0.051439078782142156
3669,2006-01-13,16.530000686645508,16.65999984741211,16.329999923706055,16.40999984741211,2136200.0,0.012247444205380154,-1.3571365317674948,-0.5454600625959096,63.13868752869287,61.1126819758406,-0.030756927336142326,-0.3848941977161928,-0.7418328835409653,-0.8132640256442372,9.298084751371304,0.3299999237060547,0.22393887471030993,0.30400080680847097,-0.5169971055037479,1.1249987191206898,-0.10649814934764024,0.7144997629645804,-0.64633178836913,44.791741172543524,-18.662175618932977,0.4104989561561096,1,-0.18000078201293945,-0.21500062942504883,-1.0100007057189941,-0.5850005149841309,0.8899993896484375,4,0.02540835201738756,1.6999976158119352,16.329999923706055,1.3571365317674948,16.549999237060547,1.0,16.600000381469727,0.02540835201738756
3670,2006-01-17,16.40999984741211,16.489999771118164,16.25,16.299999237060547,1885400.0,-0.007259578599433825,-1.2857220708446866,0.9166653421282683,57.992563474235915,61.819861859042305,0.20134229566341943,-0.2451724014099419,-0.6037044685201636,-0.6883259696614932,9.697497198016793,0.2800006866455078,0.26875673825773205,0.16349997520446635,-0.654205867637792,0.9812058180467265,-0.24535294621666282,0.5723528966255955,-0.4788777172738179,46.96962691096147,-15.662492300383299,0.4088529214211297,1,0.17500019073486328,-0.09499979019165039,-0.8749997615814209,-0.4649996757507324,0.9899997711181641,1,0.030469226364974622,-1.3571365317674948,16.530000686645508,1.6999976158119352,16.329999923706055,1.3571365317674948,16.549999237060547,0.030469226364974622
3671,2006-01-18,16.760000228881836,16.920000076293945,16.329999923706055,16.389999389648438,2988500.0,0.021328481701657243,-1.4081650129816543,3.3636253294492997,62.706267303036505,62.004036051257856,-0.06802161503436466,-0.5833386707362607,-0.928557456618698,-1.0261942929201417,10.057648111152039,0.5900001525878906,0.3274344067464412,0.48700032234192037,-0.36219977617313504,1.3362004208569775,0.062400273084392666,0.9116003715994481,-0.783322996156107,80.4878162245648,18.360999368939815,0.42460004925752853,1,-0.17500019073486328,-0.44500017166137695,-1.2250001430511475,-0.815000057220459,0.8199996948242188,2,0.02088307736813655,-1.2857220708446866,16.40999984741211,-1.3571365317674948,16.530000686645508,1.6999976158119352,16.329999923706055,0.02088307736813655
3672,2006-01-19,17.68000030517578,17.790000915527344,16.930000305175778,17.0,5466600.0,0.05489260523448847,-1.0975632449129502,1.8378344940640352,73.82198207842444,63.691690828546626,-0.9657323627310959,-1.437644513451506,-1.8163921069322448,-1.9322618252866217,10.893793427091476,1.0300006866455078,0.4409463686592119,1.318500375747682,0.2806224970607971,2.3563782544345653,0.7995614364042396,1.8374393150911246,-1.6595901739661123,93.49109020176131,28.700815285070036,0.5189389393434416,1,-0.7349996566772461,-1.0049996376037598,-2.0824997425079346,-1.7350001335144043,-0.020000457763671875,3,-0.01187788394776279,-1.4081650129816543,16.760000228881836,-1.2857220708446866,16.40999984741211,-1.3571365317674948,16.530000686645508,-0.01187788394776279
3673,2006-01-20,17.639999389648438,18.8799991607666,17.489999771118164,18.8799991607666,4270900.0,-0.0022624951830817475,1.2419349132540758,-1.823528256796329,72.91663924441238,64.25385655316694,-0.8750991447907488,-1.3220867821961804,-1.734678402264116,-1.8782598633521204,12.209171459265447,1.3899993896484375,0.5172037471948485,1.1874994754791253,0.03653893805870467,2.338460012899546,0.6120192067689132,1.7629797441893356,-1.5134138113797064,52.8517046843192,-12.91985308847697,0.5754802687102107,1,-0.14999961853027344,-0.4199995994567871,-1.9999988079071045,-1.6949992179870605,-0.3400001525878906,4,0.003968236805342196,-1.0975632449129502,17.68000030517578,-1.4081650129816543,16.760000228881836,-1.2857220708446866,16.40999984741211,0.003968236805342196
3674,2006-01-23,17.6200008392334,17.75,17.370000839233402,17.600000381469727,3246800.0,-0.0011337047112810472,1.7142915531334897,-0.016129404399515778,73.49081719596823,65.93154750850798,-0.8469729140137119,-1.2105754511041837,-1.6636351668063654,-1.8431167049713082,12.979574250751263,0.379999160766598,0.5140986447026457,1.0700008869171143,-0.13113896810640924,2.2711407419406378,0.46943095940535073,1.670570814428876,-1.273142174364839,52.091303285209634,-15.654964657271407,0.6005699275117619,1,-0.13000106811523438,-0.40000104904174805,-1.9050004482269287,-1.6750006675720215,-0.12000083923339844,0,-0.007378039836738792,1.2419349132540758,17.639999389648438,-1.0975632449129502,17.68000030517578,-1.4081650129816543,16.760000228881836,-0.007378039836738792
3675,2006-01-24,17.569999694824222,17.770000457763672,17.479999542236328,17.639999389648438,1977500.0,-0.0028377492637707835,-1.32000732421875,-3.4999046347509193,69.62748242124957,66.66583668029507,-0.7399671450697198,-1.0771869046723808,-1.571466920081006,-1.780343362063629,13.79877313110045,0.29000091552734375,0.5307044687793159,0.9319997787475636,-0.2983977447495647,2.1623973022446936,0.31680101699899765,1.5471985404961295,-1.0204897902838184,48.627456553577204,-15.309350696408828,0.6151987617485649,1,-0.07999992370605824,-0.3499999046325719,-1.7799994945526159,-1.6249995231628453,-0.4300003051757848,1,-0.00853725789047477,1.7142915531334897,17.6200008392334,1.2419349132540758,17.639999389648438,-1.0975632449129502,17.68000030517578,-0.00853725789047477
3676,2006-01-25,17.020000457763672,17.540000915527347,16.799999237060547,17.540000915527347,3592000.0,-0.031303315117448105,1.8461577962806481,7.428610354223861,51.94031312380221,65.32757566185607,-0.1387127031792339,-0.46934190379221263,-0.9935264790415417,-1.222396860232676,14.820752218462513,0.7700004577636754,0.4819092321995626,0.33000049591064595,-0.8708589015598491,1.5308598933811428,-0.2704292028246016,0.9304301946458935,-0.284051412725173,10.57698215253471,-47.30953935757226,0.6004296987352484,1,0.4699993133544922,0.19999933242797852,-1.1850004196166992,-1.075000286102295,0.2899990081787145,2,0.022326624591438637,-1.32000732421875,17.569999694824222,1.7142915531334897,17.6200008392334,1.2419349132540758,17.639999389648438,0.022326624591438637
3677,2006-01-26,16.870000839233402,17.190000534057614,16.559999465942386,17.100000381469727,4126800.0,-0.008813138337011472,2.073177085756306,0.4423064226240594,52.09582650676171,64.19228654184265,0.06867460903976763,-0.2635466805774662,-0.8190092227458727,-1.0622077836373904,16.04622999788421,0.6300010681152273,0.48263113517312917,0.13600082397461222,-1.0205348918301773,1.2925365397794,-0.4422670339277808,0.7142686818770052,2.0099983215331996,13.362129916767262,-39.51138563653943,0.578267857902394,1,0.6949987411498988,0.3499989509582484,-0.9550008773803746,-0.9500002861022985,0.13999938964843395,3,0.04208648779800028,1.8461577962806481,17.020000457763672,-1.32000732421875,17.569999694824222,1.7142915531334897,17.6200008392334,0.04208648779800028
3678,2006-01-27,16.940000534057614,17.129999160766598,16.829999923706055,16.829999923706055,2236900.0,0.004149359297091371,-4.454501317797133,-0.4782644751463605,49.04459488599946,62.62627624821005,0.10538555137567585,-0.2619154000678705,-0.8541457673568296,-1.1194317990340963,16.779782805441332,0.2999992370605433,0.4818612526853059,0.15200047492980673,-0.9312422287263189,1.2352431785859324,-0.3896208768982561,0.6936218267578695,1.8935986328125018,31.405021209383655,-15.432634700708832,0.5416213518280631,1,0.6249990463256871,0.27999925613403676,-1.0000007152557338,-1.160000324249264,0.18999862670898438,4,0.042502909719922766,2.073177085756306,16.870000839233402,1.8461577962806481,17.020000457763672,-1.32000732421875,17.569999694824222,0.042502909719922766
3679,2006-01-30,17.0,17.110000610351562,16.889999389648438,16.940000534057614,2052100.0,0.0035418809947354024,-1.7499850990022292,0.5454466638924067,54.98283386140465,62.29186184678435,0.13305926767841214,-0.24633479315887996,-0.878833210439737,-1.1644206094831357,17.552977718225545,0.220001220703125,0.4863454476716491,0.155999946594239,-0.8420486941950074,1.1540485873834854,-0.3430243738003824,0.6550242669888604,1.78812717285156,36.363650693817014,-6.626150649124575,0.4990243203946232,1,0.6049995422363281,0.2199997901916504,-1.0600001811981201,-1.2199997901916504,0.10000038146972656,0,0.017647013944738,-4.454501317797133,16.940000534057614,2.073177085756306,16.870000839233402,1.8461577962806481,17.020000457763672,0.017647013944738
3680,2006-01-31,17.040000915527347,17.209999084472653,16.920000076293945,17.0,2401600.0,0.0023529950310203773,-1.8999790192450388,0.6666878596179108,57.746482656907936,61.740774663881176,0.21436473481429275,-0.20136145520246984,-0.8826516181480102,-1.1949337182054762,18.105259410367967,0.2899990081787074,0.5171172694427462,0.1355008125305197,-0.7433135956919301,1.0143152207529695,-0.303906391580707,0.5749080166417464,1.7035637031860276,48.97966730439487,5.1564884968909865,0.43940720411122536,1,0.6799983978271449,0.18499851226806285,-1.1075007915496862,-1.3800005912780797,0.25,1,0.026995249985784175,-1.7499850990022292,17.0,-4.454501317797133,16.940000534057614,2.073177085756306,16.870000839233402,0.026995249985784175
3681,2006-02-01,17.149999618530273,17.239999771118164,16.940000534057614,17.120000839233402,2169600.0,0.006455322599348667,1.857148047229825,0.7499523173753929,60.34483552404413,60.2433139356167,0.18495524948973951,-0.24932232552142253,-0.9721744766157023,-1.2836913140772062,19.477505235113206,0.2999992370605504,0.5372782731833894,0.19799957275390767,-0.6211554386259905,1.0171545841338059,-0.21157793293604144,0.6075770784438568,1.5498936971276827,86.76468938280463,38.568240519055884,0.40957750568994855,2,0.5699996948242188,0.07499980926513672,-1.1949994564056396,-1.5649991035461426,0.06999969482421875,2,-0.0005831037378584147,-1.8999790192450388,17.040000915527347,-1.7499850990022292,17.0,-4.454501317797133,16.940000534057614,-0.0005831037378584147
3682,2006-02-02,17.100000381469727,17.15999984741211,16.950000762939453,17.120000839233402,3055100.0,-0.002915407473626064,3.2000457770656903,-0.6667090539167793,64.10257485121983,59.26397344748418,0.16095559665728132,-0.19266153068009118,-0.9057267698074014,-1.2192322727765514,19.387060352091407,0.20999908447265625,0.5892321926815285,0.13750028610229492,-0.6836895986450031,0.958690170849593,-0.2730946562713541,0.5480952284759439,1.5570950571939193,65.85379469477759,13.958676030366206,0.4105949423736482,2,0.06499958038330078,0.1249990463256836,-1.1225001811981201,-1.5149998664855957,-0.020000457763671875,3,0.012280647940816625,1.857148047229825,17.149999618530273,-1.8999790192450388,17.040000915527347,-1.7499850990022292,17.0,0.012280647940816625
3683,2006-02-03,17.319999694824222,17.430000305175778,17.0,17.100000381469727,4332300.0,0.012865456634310712,-1.0476201288822315,-10.999713904251514,64.36362829286638,58.24984134713954,-0.12204341105672611,-0.3859827063136585,-1.103158265949741,-1.42318602268589,19.442498424855913,0.4300003051757777,0.605012159241987,0.32799959182739613,-0.5003812479668319,1.1563804316216242,-0.0861908280697179,0.7421900117245102,1.2951538243849967,79.6295511380506,25.727339523100866,0.41419041989711486,2,-0.15499973297119496,-0.09500026702881215,-1.3424994945526159,-1.7499995231628453,-0.32999992370605824,4,-0.017898352852455557,3.2000457770656903,17.100000381469727,1.857148047229825,17.149999618530273,-1.8999790192450388,17.040000915527347,-0.017898352852455557
3684,2006-02-06,17.239999771118164,17.360000610351562,17.110000610351562,17.270000457763672,1639300.0,-0.004618933320764684,1.3809411358661592,-0.13636718309736826,65.31366768040124,57.77052859815639,-0.11355700590576845,-0.3025948995949648,-0.9952520267400011,-1.325526777439709,19.235969255810254,0.25,0.4832481334367529,0.2359996795654311,-0.5997892911916161,1.0717886503224783,-0.1818948058130907,0.6538941649439529,1.3340506670257177,62.74501004162549,7.636811085811587,0.4178944853785228,2,-0.18999958038329723,-0.015000343322753906,-1.304999589920044,-1.669999599456787,0.020000457763671875,0,-0.0063805459287678,-1.0476201288822315,17.319999694824222,3.2000457770656903,17.100000381469727,1.857148047229825,17.149999618530273,-0.0063805459287678
3685,2006-02-07,17.180000305175778,17.520000457763672,17.149999618530273,17.229999542236328,2355100.0,-0.00348024749065845,-5.727250658898599,1.6666030898341828,58.67770093200125,58.51912724351184,-0.12817579099560916,-0.2166884570617036,-0.9094023346062592,-1.247558592806545,19.199668932949393,0.37000083923339844,0.35888532468792533,0.15250015258788707,-0.674870399277161,0.9798707044529351,-0.2611851233446352,0.5661854285204093,1.3537691135240735,41.379276325525005,-10.08406038567653,0.41368527593252363,2,-0.14000034332275035,0.04499912261963246,-1.2450001239776576,-1.6100001335144007,0.399999618530277,1,-0.004656572892024369,1.3809411358661592,17.239999771118164,-1.0476201288822315,17.319999694824222,3.2000457770656903,17.100000381469727,-0.004656572892024369
3686,2006-02-08,17.25,17.319999694824222,17.049999237060547,17.319999694824222,2207800.0,0.004074487402839777,6.714332425067439,1.4000152590218682,36.30568682954096,56.764667279376205,-0.18117113142832508,-0.24822143973415933,-0.9505935228001086,-1.3015548435075601,19.946493096901044,0.2700004577636754,0.22775228120141477,0.1899998664855964,-0.6174913484618116,0.9974910814330045,-0.21374574098810584,0.5937454739592987,1.2442940196447019,52.631473277027474,6.216502310736253,0.40374560747370397,2,-0.07499980926513672,0.004999637603759766,-1.3450000286102295,-1.679999828338623,0.3199996948242223,2,0.0023188936537592575,-5.727250658898599,17.180000305175778,1.3809411358661592,17.239999771118164,-1.0476201288822315,17.319999694824222,0.0023188936537592575
3687,2006-02-09,17.170000076293945,17.280000686645508,17.0,17.219999313354492,2558200.0,-0.004637676736582885,2.294087288230674,0.7142779291552771,35.40370168972677,55.249012479790345,-0.060503713851346674,-0.12584306730691708,-0.8395416983385999,-1.2025010993655947,20.684380619940185,0.2800006866455078,0.11654230194871218,0.07899990081786967,-0.692871211483741,0.8508710131194803,-0.30693565533293565,0.464935456968675,1.2856080522767108,32.69229358471188,-12.375238116239743,0.38593555615080544,2,0.034999847412109375,0.31999969482421875,-1.2549998760223389,-1.5999999046325684,-0.030000686645507812,3,0.0029120114640872607,6.714332425067439,17.25,-5.727250658898599,17.180000305175778,1.3809411358661592,17.239999771118164,0.0029120114640872607
3688,2006-02-10,17.170000076293945,17.200000762939453,16.760000228881836,17.059999465942386,3230700.0,0.0,4.176416470324246,-2.200045777065619,35.849000019193554,53.12303094176689,-0.02732030102606231,-0.0629111990789255,-0.8126852812679068,-1.1808587745639922,22.096694814352126,0.4400005340576172,0.11986482846677049,0.03699989318847585,-0.6469235258616983,0.72092331223865,-0.30496181633661124,0.37896160271356294,1.2476958790241461,53.947332096903324,9.364743508363517,0.3419617095250868,2,-0.029999732971191406,0.31999969482421875,-0.9674994945526123,-1.3749995231628418,-0.22999954223633168,4,-0.0052417095042504025,2.294087288230674,17.170000076293945,6.714332425067439,17.25,-5.727250658898599,17.180000305175778,-0.0052417095042504025
3689,2006-02-13,16.950000762939453,17.170000076293945,16.799999237060547,17.129999160766598,1345600.0,-0.012813005962547308,1.8461577962806734,-1.6363399916770909,32.38633900626827,50.30523720280693,0.2065630751422205,0.20044364314583163,-0.5668651119187942,-0.9342091861848871,23.53584647800344,0.37000083923339844,0.12970583742561104,-0.20399942398071147,-0.8335989285432959,0.42560008058187293,-0.5187991762620037,0.11080032830058073,1.4305412625911238,25.000062741712448,-18.283078985318532,0.31479975228129226,2,0.18999958038330078,0.5399990081787109,-0.7450003623962402,-1.1550002098083496,0.09999847412109375,0,0.00235982338515095,4.176416470324246,17.170000076293945,2.294087288230674,17.170000076293945,6.714332425067439,17.25,0.00235982338515095
3690,2006-02-14,16.90999984741211,17.010000228881836,16.680000305175778,17.0,3624900.0,-0.0023599359130888065,4.999965321126434,0.5000052982378159,45.599962158087656,48.666917939922875,0.2527649988681162,0.29494596430886943,-0.5048443312569901,-0.8710328171322672,25.120467934824394,0.32999992370605824,0.14725128234487528,-0.26900033950805735,-0.807297548977612,0.26929686996149726,-0.5381489442428347,0.0001482652267199569,1.4341313269267033,35.937462747061645,-11.008446068165611,0.2691486047347779,2,0.1900005340576172,0.5799999237060547,-0.6449999809265137,-1.0549998283386195,0.1100006103515625,1,0.02069783469118658,1.8461577962806734,16.950000762939453,4.176416470324246,17.170000076293945,2.294087288230674,17.170000076293945,0.02069783469118658
3691,2006-02-15,17.110000610351562,17.170000076293945,16.870000839233402,16.889999389648438,2065100.0,0.011827366336142342,-1.3077013366198986,-2.4444538634340693,59.230779388267806,48.125607332928205,0.051957590402849974,0.12913142773463804,-0.6661848848938128,-1.0472581953394808,25.910769217681427,0.2999992370605433,0.14457562971310978,-0.08649959564208842,-0.5890098040876453,0.4160106128034684,-0.33775469986486684,0.16475550858069,1.19844792981932,71.66667196485412,19.6269373022661,0.2512551042227779,2,-0.010000228881835938,0.37999916076660156,-0.8450007438659668,-1.2550005912780726,-0.25,2,0.027469275078233713,4.999965321126434,16.90999984741211,1.8461577962806734,16.950000762939453,4.176416470324246,17.170000076293945,0.027469275078233713
3692,2006-02-16,17.469999313354492,17.510000228881836,17.0,17.059999465942386,2706200.0,0.021040250739975397,1.081626456781185,1.8636253294492833,66.66666666666659,48.38150048557267,-0.27942149024769947,-0.2607768548560223,-0.9915696817443518,-1.3793903854352578,25.454650220898706,0.5100002288818359,0.13934621548456505,0.2839991569519036,-0.18353138031175575,0.7515296942155629,0.05023388832007569,0.5177644255837315,0.8034802453318193,95.1806121440669,38.856442564649676,0.23376526863182948,2,-0.3699989318847656,0.020000457763671875,-1.2049994468688965,-1.6149992942810023,-0.5399990081787145,3,0.005724120515178788,-1.3077013366198986,17.110000610351562,4.999965321126434,16.90999984741211,1.8461577962806734,16.950000762939453,0.005724120515178788
3693,2006-02-17,17.709999084472656,17.729999542236328,17.319999694824222,17.389999389648438,2394700.0,0.013737823729317533,1.2777730682829456,0.7804873510174148,70.05650935141387,48.90848289346297,-0.5121389454746854,-0.5220281948294385,-1.1937754512290297,-1.5968707043077828,23.86333210913195,0.4099998474121058,0.12283452738033773,0.5204989433288567,0.03785438837667243,1.003143498281041,0.27917666585276635,0.7618212208049471,0.5292108723587781,98.0951931146481,37.62493407707463,0.24132227747609183,2,-0.5049991607666016,-0.2199993133544922,-1.4449992179870605,-1.8549990653991664,-0.889999389648434,4,-0.032185190530245156,1.081626456781185,17.469999313354492,-1.3077013366198986,17.110000610351562,4.999965321126434,16.90999984741211,-0.032185190530245156
3694,2006-02-21,17.489999771118164,17.829999923706055,17.469999313354492,17.690000534057614,1333800.0,-0.012422322118998741,-1.9999841055392196,-0.6250029802350698,61.53846153846139,49.22634518306965,-0.28267396492476493,-0.3291429317547596,-0.9387264460662408,-1.3593943892359945,22.538487309528755,0.3600006103515625,0.09482602183214794,0.30699968338012695,-0.15426095836098241,0.7682603251212363,0.07636936250957405,0.5376300042506799,0.7156259758954882,70.43475953301464,8.159436549041338,0.2306303208705543,2,-0.2349996566772461,0.07499980926513672,-1.1724998950958252,-1.6349997520446742,-0.5300006866455114,1,-0.03144649767055929,1.2777730682829456,17.709999084472656,1.081626456781185,17.469999313354492,-1.3077013366198986,17.110000610351562,-0.03144649767055929
3695,2006-02-22,17.420000076293945,17.600000381469727,17.25,17.549999237060547,1234800.0,-0.004002269624943766,2.043462396444061,0.6499933243052625,57.06808949178535,51.53327881220791,-0.1956218534494667,-0.28559987266899967,-0.8347349730543954,-1.278693836071536,20.893479616083845,0.35000038146972656,0.04650789868090044,0.24449996948242259,-0.19461201901611247,0.6836119579809576,0.02494397523315328,0.4640559637316919,0.75271314509828,57.291641831374164,-1.8080347264486036,0.21955599424926805,2,-0.16499996185302734,0.14499950408935547,-1.0875000953674316,-1.5650000572204554,-0.5,2,-0.021240002159179983,-1.9999841055392196,17.489999771118164,1.2777730682829456,17.709999084472656,1.081626456781185,17.469999313354492,-0.021240002159179983
3696,2006-02-23,17.399999618530273,17.5,17.319999694824222,17.379999160766598,1102000.0,-0.0011481318987415223,-1.5714441416894531,-0.1538506683099588,57.978714769798856,54.041613598882584,-0.1699817385649709,-0.24840711997537568,-0.7886561434588302,-1.2507146009274663,20.72001418631121,0.1800003051757777,-0.0006138017541950092,0.2054995536804185,-0.23814368359445837,0.6491427909552954,-0.016322064957019933,0.42732117231785693,0.740459327752955,48.192729554025085,-9.637334092349512,0.2218216186374377,2,-0.14499950408935547,0.2049999237060547,-0.9499995708465576,-1.5449995994567836,-0.3400001525878871,3,-0.02183903270675469,2.043462396444061,17.420000076293945,-1.9999841055392196,17.489999771118164,1.2777730682829456,17.709999084472656,-0.02183903270675469
3697,2006-02-24,17.579999923706055,17.6200008392334,17.290000915527347,17.360000610351562,1470500.0,0.010344845351840659,1.1999910990736442,10.999713904251337,57.06523034884803,56.398972524399746,-0.3192834970136573,-0.39261854501135574,-0.9418830360447608,-1.4268775914657752,21.09651289372515,0.32999992370605113,-0.013972376628181848,0.34999990463256836,-0.09791861196066876,0.7979184212258055,0.12604064633595158,0.5739591629291851,0.5288498329703586,56.896546054254216,1.7486246061912425,0.2239592582966178,2,-0.3249998092651367,0.1399993896484375,-1.1299998760223389,-1.7249999046325648,-0.899999618530277,4,-0.04095559251872327,-1.5714441416894531,17.399999618530273,2.043462396444061,17.420000076293945,-1.9999841055392196,17.489999771118164,-0.04095559251872327
3698,2006-02-27,17.65999984741211,17.760000228881836,17.370000839233402,17.649999618530273,2362500.0,0.004550621390969178,2.7142623591066046,0.04545572769912348,61.413056435804656,59.62416334990379,-0.36036349296332304,-0.43838863964938213,-0.9991083803352154,-1.5090825762444346,21.583973968177943,0.38999938964843395,0.023547760264616358,0.39399986267089915,-0.07118316608658759,0.8591828914283859,0.16140834829215578,0.6265913770496425,0.4178729034496236,70.68963816276263,15.820987924578112,0.23259151437874295,2,-0.4049997329711914,0.05999946594238281,-0.849999189376831,-1.4449992179870605,-0.5300006866455114,0,-0.041336327777109605,1.1999910990736442,17.579999923706055,-1.5714441416894531,17.399999618530273,2.043462396444061,17.420000076293945,-0.041336327777109605
3699,2006-02-28,17.299999237060547,17.559999465942386,17.219999313354492,17.510000228881836,2616700.0,-0.020385085700004524,1.19355315051465,-20.999618539004388,52.803714161443814,60.42458023916559,0.060910907028723926,-0.057719789394454324,-0.6184349951622465,-1.1575542614902865,21.93176874893505,0.4400005340576172,0.0633476572583298,0.018999290466307883,-0.42910253509124985,0.4671011160238656,-0.20505162231247098,0.24305020324508675,0.7475160481027991,14.814775569024711,-40.03511938572927,0.22405091277877848,2,0.05000114440917969,-0.10499954223632812,0.05500054359436035,-0.4549994468688965,-0.2999992370605469,1,-0.02774563950315423,2.7142623591066046,17.65999984741211,1.1999910990736442,17.579999923706055,-1.5714441416894531,17.399999618530273,-0.02774563950315423
3700,2006-03-01,17.5,17.559999465942386,17.020000457763672,17.270000457763672,1765600.0,0.01156073825199977,2.0857220708446444,-1.0952307426817196,55.506606819064075,60.01078328703184,-0.052073098013547536,-0.23346128294823387,-0.7869532488322797,-1.3577651086587181,21.936797722495623,0.5399990081787145,0.10956868275394882,0.1960000991821289,-0.24721256246340673,0.6392127608276645,-0.025606231640640686,0.4176064300048985,0.517764968778927,64.8648230675846,9.332198274284245,0.22160633082276804,3,-0.08500003814697266,-0.30500030517578125,-0.14500021934509277,-0.6550002098083496,-0.6599998474121094,2,-0.030857195172991236,1.19355315051465,17.299999237060547,2.7142623591066046,17.65999984741211,1.1999910990736442,17.579999923706055,-0.030857195172991236
3701,2006-03-02,17.139999389648438,17.389999389648438,17.040000915527347,17.25,1770100.0,-0.020571463448660676,-1.258072455207747,-0.47826447514636855,49.41175150624376,58.09357049142931,0.3493703703368638,0.1325475012341073,-0.4064189737104442,-0.9955993191884716,21.895439790157315,0.4599990844726527,0.17825130913778153,-0.1635004997253411,-0.6074666036576986,0.2804656042070164,-0.38548355169151804,0.05848255224083587,0.8486102690737596,16.216076891948667,-40.4622224153912,0.22198305196617846,3,0.2850008010864258,0.05500030517578125,0.21500039100646973,-0.2949995994567871,-0.7099990844726598,3,-0.012835432974831917,2.0857220708446444,17.5,1.19355315051465,17.299999237060547,2.7142623591066046,17.65999984741211,-0.012835432974831917
3702,2006-03-03,17.309999465942386,17.430000305175778,17.09000015258789,17.139999389648438,1420000.0,0.009918324524364808,-1.5185331703836353,-1.5454466638923892,52.573517037103585,56.15101578983927,0.17241925807968883,-0.02204349193437949,-0.5431704848952599,-1.1673735004639063,21.883729379614554,0.3400001525878871,0.22756015304674548,-0.004000377655025034,-0.4375119256948814,0.42951117038483133,-0.220756151674955,0.21275539636490493,0.6500379889242147,39.18906728045556,-17.097948736400824,0.21675577401992896,3,0.11500072479247692,-0.11499977111816762,0.04500031471252086,-0.37500000000000355,-0.4799995422363317,4,-0.014442519220862926,-1.258072455207747,17.139999389648438,2.0857220708446444,17.5,1.19355315051465,17.299999237060547,-0.014442519220862926
3703,2006-03-06,17.010000228881836,17.399999618530273,16.790000915527347,17.389999389648438,1391400.0,-0.01733097898996483,2.049996423717885,-2.235288177809645,51.071418596777804,54.9880110185411,0.40530347206187045,0.26724222390855346,-0.20982176886568737,-0.8646836821211572,21.127767924824745,0.6099987030029261,0.23640598703593696,-0.28849964141845774,-0.7427782551942599,0.1657789723573444,-0.5156389483063606,-0.061360334530554894,0.9220364662062792,28.571393184559398,-30.36482428802408,0.22713930688790188,3,0.2650003433227539,0.24499988555908203,0.38249945640563965,-0.045000553131103516,-0.35000038146972656,0,-0.01940034798739987,-1.5185331703836353,17.309999465942386,-1.258072455207747,17.139999389648438,2.0857220708446444,17.5,-0.01940034798739987
3704,2006-03-07,17.129999160766598,17.229999542236328,16.920000076293945,16.920000076293945,1563700.0,0.0070546108330447055,-1.9523887375113533,-0.5526303901540345,53.81943363650024,54.62704925684276,0.2557645487438194,0.14606880557942858,-0.28955355382929326,-0.9820652747304202,20.33095337366658,0.3099994659423828,0.20292376387005717,-0.16300067901611826,-0.6228904256961947,0.2968890676639582,-0.39294555235615647,0.06694419432391996,0.7745967897386024,44.155699391380324,-16.95896237563983,0.22994487334003808,3,0.14500141143799183,0.12500095367431996,0.2625005245208776,-0.11499977111816051,-0.7299995422363246,1,0.0,2.049996423717885,17.010000228881836,-1.5185331703836353,17.309999465942386,-1.258072455207747,17.139999389648438,0.0
3705,2006-03-08,17.100000381469727,17.25,16.850000381469727,17.15999984741211,1539500.0,-0.0017512423097824081,2.3333333333333335,-0.2857129881925571,49.8154937398782,53.720024697962685,0.26328503647440726,0.17894130501100136,-0.2233193147295438,-0.94815998002953,19.16535171631057,0.39999961853027344,0.13571877285506062,-0.18899946212768626,-0.6543862616215712,0.2763873373661987,-0.42169286187462873,0.04369393761925622,0.7777036393442174,48.437462747061474,-10.87389617122372,0.23269339974694328,3,0.17500019073486328,0.1549997329711914,0.3124992847442627,-0.08500099182128906,-0.47000122070312855,2,-0.005847975394087768,-1.9523887375113533,17.129999160766598,2.049996423717885,17.010000228881836,-1.5185331703836353,17.309999465942386,-0.005847975394087768
3706,2006-03-09,17.290000915527347,17.399999618530273,16.989999771118164,17.110000610351562,1722100.0,0.01111114209468167,1.050010967317394,-3.0000317894268957,46.456723068639874,52.541301666828446,0.06262609244558348,-0.00833620889109099,-0.37960988779492766,-1.1238485500898499,18.357309804226325,0.4099998474121094,0.10171542230841268,-0.0009989738464319942,-0.4660237401619405,0.4640257924690765,-0.23351135700418624,0.23151340931132225,0.5613490141891653,78.12507450587789,22.386331852443647,0.23251238315775363,3,-0.015000343322757459,-0.035000801086429334,0.18249845504760387,-0.26500129699707387,-0.5200004577636754,3,-0.026026647721882568,2.3333333333333335,17.100000381469727,-1.9523887375113533,17.129999160766598,2.049996423717885,17.010000228881836,-0.026026647721882568
3707,2006-03-10,17.219999313354492,17.299999237060547,17.0,17.239999771118164,1460700.0,-0.00404867544628007,3.285722070844687,-0.11111346585851517,39.66245574671067,50.124568256929116,0.08514526247664733,0.06914855271529063,-0.2763391095819543,-1.0434691788331278,17.64684212079395,0.2999992370605469,0.08039943916167758,-0.07350053787231303,-0.5363187445279358,0.38931766878330976,-0.30490964120012265,0.15790856545549659,0.6055236070865391,70.4916905085751,19.279999472401748,0.23140910332781126,3,-0.044999122619625354,0.03500080108642578,0.252500057220459,-0.14999961853027344,-0.3299999237060547,4,-0.04587683157258038,1.050010967317394,17.290000915527347,2.3333333333333335,17.100000381469727,-1.9523887375113533,17.129999160766598,-0.04587683157258038
3708,2006-03-13,17.079999923706055,17.280000686645508,17.0,17.239999771118164,1384400.0,-0.008130046180656048,1.3333227370261465,7.999809269502194,41.04804184504675,48.8183824439961,0.1499929196259231,0.21297919746359995,-0.09982047726059662,-0.8920443716828856,17.556580719973002,0.2800006866455078,0.05347432758856385,-0.20899991989135813,-0.678574937658265,0.2605750978755488,-0.4437874287748116,0.025787588992095323,0.7202125276450033,41.818156597007885,-6.674354767571003,0.23478750888345262,3,0.09500026702881215,0.17500019073486328,0.11499977111816406,0.034999847412109375,-0.4799995422363281,0,-0.014637002407301813,3.285722070844687,17.219999313354492,1.050010967317394,17.290000915527347,2.3333333333333335,17.100000381469727,-0.014637002407301813
3709,2006-03-14,16.989999771118164,17.120000839233402,16.899999618530273,17.020000457763672,1681100.0,-0.00526932980034589,-1.095239825251394,0.1875044703526214,40.69263962031402,47.17238608857943,0.21388784869280997,0.3226732469047633,0.0257612828579461,-0.7833619309172661,17.344348596428176,0.22000122070312855,0.010093604112356047,-0.3010000228881822,-0.764801019879723,0.1628009741033587,-0.5329005213839508,-0.06909952439241351,0.7854084205247212,25.45446979102366,-21.019311169330248,0.2319004984957697,3,0.12000083923339844,0.2650003433227539,0.2049999237060547,0.125,-0.2700004577636719,1,-0.01942318588297054,1.3333227370261465,17.079999923706055,3.285722070844687,17.219999313354492,1.050010967317394,17.290000915527347,-0.01942318588297054
3710,2006-03-15,17.260000228881836,17.389999389648438,16.930000305175778,16.940000534057614,2267400.0,0.0158917281577986,-1.7058757531218438,-10.666412359336377,47.265638387754834,46.93392907541399,-0.10475260945219844,0.08457456182214074,-0.2031746205943925,-1.045215091331567,17.71923707324356,0.4599990844726598,-0.04746617822255317,-0.04849958419799805,-0.47682655798046625,0.37982738958447015,-0.26266307108923215,0.16566390269323605,0.4910997882470376,72.0001220703125,24.680327692564532,0.21416348689123405,3,-0.14999961853027344,-0.005000114440917969,-0.12250041961669922,-0.14500045776367188,-0.6599998474121094,2,-0.04982622241872803,-1.095239825251394,16.989999771118164,1.3333227370261465,17.079999923706055,3.285722070844687,17.219999313354492,-0.04982622241872803
3711,2006-03-16,17.579999923706055,17.600000381469727,17.309999465942386,17.360000610351562,1948300.0,0.018539958898074138,1.2307743095036956,0.6874985098824519,50.0,46.64798273795804,-0.3975848512786584,-0.20913082279277972,-0.48947273240412414,-1.345064687697679,17.959216506090208,0.3400001525878906,-0.05436373664009153,0.2480001449584961,-0.186006741256449,0.6820070311734412,0.030996701851023545,0.46500358806596864,0.14727808239909024,97.14279486215334,48.926216942844434,0.21700344310747333,3,-0.38499927520751953,-0.3249998092651367,-0.44750022888183594,-0.4650001525878906,-0.8799991607666016,3,-0.054038723951210677,-1.7058757531218438,17.260000228881836,-1.095239825251394,16.989999771118164,1.3333227370261465,17.079999923706055,-0.054038723951210677
3712,2006-03-17,17.569999694824222,17.65999984741211,17.420000076293945,17.65999984741211,3484400.0,-0.0005688412357924832,4.3333192048488955,-0.40909287949852297,48.28897117801582,46.33882191365115,-0.3875836156886585,-0.20159033039412577,-0.46743639169239515,-1.314927618563324,17.605611955712398,0.23999977111816406,-0.0857511545657168,0.2329998970031788,-0.20991377565372815,0.6759135696600858,0.011543060674725325,0.4544567333316323,0.13393274047766823,88.15787822586562,41.01662873956964,0.2214568363284536,3,-0.31499958038330433,-0.31499958038330433,-0.3549997806549108,-0.45499992370605824,-0.9799995422363317,4,-0.045532114453947004,1.2307743095036956,17.579999923706055,-1.7058757531218438,17.260000228881836,-1.095239825251394,16.989999771118164,-0.045532114453947004
3713,2006-03-20,17.139999389648438,17.6200008392334,17.079999923706055,17.6200008392334,2024200.0,-0.024473552227918027,1.2499970197767614,5.333340397575762,47.037040699982626,45.585222698482525,0.070176087555474,0.19343502845534033,-0.024990394792414605,-0.87251530375503,16.452638728816844,0.5400009155273438,-0.08424739774893553,-0.16850042343139648,-0.5827861593414561,0.2457853124786631,-0.37564329138642805,0.03864244452363508,0.5410543862662642,31.57890774207635,-18.83964326119335,0.2071428679550304,3,0.11500072479248047,0.11500072479248047,0.20750045776367188,-0.024999618530273438,-0.7299995422363281,0,-0.014585764813444868,4.3333192048488955,17.569999694824222,1.2307743095036956,17.579999923706055,-1.7058757531218438,17.260000228881836,-0.014585764813444868
3714,2006-03-21,16.940000534057614,17.260000228881836,16.870000839233402,17.110000610351562,2004000.0,-0.011668545082423543,-1.5161294292095913,0.35416575604290673,39.629635124051866,44.45346063005738,0.268639681474248,0.36903737215151367,0.1766824980954418,-0.6620994333429095,14.862877180311592,0.38999938964843395,-0.11191437369092583,-0.3409993171691923,-0.777005042139244,0.09500640780085945,-0.5590021796542182,-0.12299645468416642,0.7199993133544957,8.860731988207366,-38.08923832226283,0.21800286248502632,3,0.32499980926514027,0.31499958038330433,0.37499952316284535,0.17499923706055043,-0.3100013732910156,1,-0.02007084662744385,1.2499970197767614,17.139999389648438,4.3333192048488955,17.569999694824222,1.2307743095036956,17.579999923706055,-0.02007084662744385
3715,2006-03-22,17.049999237060547,17.100000381469727,16.510000228881836,16.510000228881836,1601600.0,0.006493429724620192,-1.1851897638768698,-3.176463328434001,48.16325990421206,44.64307583400985,0.16852458909489698,0.24232183368595273,0.07901956858499659,-0.7567842817459294,14.160508212222858,0.5900001525878906,-0.11028720289021976,-0.21250057220458984,-0.6550232217840488,0.23002207737486913,-0.43376189699431933,0.008760752585139642,0.5880006027221683,46.95645106985708,-3.7208237548256022,0.22126132478972887,3,0.03500080108642578,0.12000083923339844,0.2650008201599121,0.06500053405761719,-0.07999992370605469,2,-0.01935483510103353,-1.5161294292095913,16.940000534057614,1.2499970197767614,17.139999389648438,4.3333192048488955,17.569999694824222,-0.01935483510103353
3716,2006-03-23,17.020000457763672,17.100000381469727,16.850000381469727,16.959999084472653,1034400.0,-0.0017594592750285187,1.2727146622277707,0.11111385832612847,43.72295337390786,45.09424223703175,0.17455211329162523,0.2554915399486859,0.12480599937316583,-0.7065407972067739,13.420182352340687,0.25,-0.12813388762331002,-0.2234993934631362,-0.6737284983999317,0.22672971147365928,-0.4486139459315339,0.001615159005261546,0.5728793975830087,44.347860700478165,-7.461104139439485,0.22511455246839804,3,0.06499958038330078,0.14999961853027344,0.27499961853027344,0.09499931335449219,-0.2100009918212855,3,-0.02467685458271318,-1.1851897638768698,17.049999237060547,-1.5161294292095913,16.940000534057614,1.2499970197767614,17.139999389648438,-0.02467685458271318
3717,2006-03-24,16.860000610351562,17.110000610351562,16.819999694824222,17.020000457763672,852900.0,-0.009400695834830386,-1.41665739489792,-2.6666030898339064,46.54378163721113,45.70487999171669,0.31079981441818205,0.37817433983061477,0.3006717261923484,-0.5305338845961671,12.437191756333526,0.2900009155273402,-0.13388403785494418,-0.3474992752075181,-0.7995761413637155,0.10457759094867924,-0.5735377082856168,-0.12146084212941943,0.6895640599365258,31.53154856003849,-22.25775022367976,0.2260384330780988,3,0.22499942779541016,0.3099994659423828,0.4349994659423828,0.25499916076660156,-0.17000007629394887,4,-0.009489907569390832,1.2727146622277707,17.020000457763672,-1.1851897638768698,17.049999237060547,-1.5161294292095913,16.940000534057614,-0.009489907569390832
3718,2006-03-27,16.930000305175778,16.930000305175778,16.649999618530273,16.809999465942386,1348000.0,0.004151820420530639,3.66664547405251,-0.7500059604701175,45.283039238355045,46.21492439372125,0.24282020540861282,0.26422789870965246,0.2547707539142401,-0.5900244808657682,11.286293413060864,0.28000068664550426,-0.14271368115031535,-0.2409996032714865,-0.6555707644266278,0.17357155788365475,-0.4482851838490589,-0.0337140226939141,0.5779817874560607,56.00001017252557,0.951142159795161,0.20728558057757143,3,0.15499973297119496,0.23999977111816762,0.3649997711181676,0.18499946594238637,-0.3400001525878871,0,-0.020082702094455618,-1.41665739489792,16.860000610351562,1.2727146622277707,17.020000457763672,-1.1851897638768698,17.049999237060547,-0.020082702094455618
3719,2006-03-28,16.819999694824222,17.0,16.65999984741211,16.930000305175778,1402000.0,-0.00649737793081584,1.720001220703125,-0.9166653421282633,43.63634472049968,45.81166954180401,0.36450157769581537,0.35460513711124975,0.38164112474812484,-0.46717363805555223,10.467305071312119,0.3400001525878906,-0.13102263073727372,-0.32700023651122834,-0.7650387523725826,0.11103827935012589,-0.5460194944419072,-0.10798097858054945,0.6480631232576144,51.66654480835986,-4.044354603312605,0.21901925793067778,3,0.26500034332275035,0.350000381469723,0.5275001525878871,0.29500007629394176,-0.22999954223633168,1,-0.024375734533352955,3.66664547405251,16.930000305175778,-1.41665739489792,16.860000610351562,1.2727146622277707,17.020000457763672,-0.024375734533352955
3720,2006-03-29,16.959999084472653,17.180000305175778,16.709999084472653,16.790000915527347,1034100.0,0.008323388358414174,-1.8484764414851191,-1.545429324455577,42.32553064269714,44.95895072432591,0.19832810198177597,0.1813751511771784,0.26435469622508023,-0.5892267852039232,10.0017569883069,0.470001220703125,-0.11040217693088294,-0.16000080108642933,-0.5722346361995285,0.25223303402666986,-0.36611771864297893,0.04611611647012026,0.4697412300411834,58.49038949448101,5.382793680572021,0.20611691755654915,3,0.12500095367431996,0.17500114440918324,0.4500007629394567,0.2600007057189977,0.370000839233402,2,-0.01945754372169628,1.720001220703125,16.819999694824222,3.66664547405251,16.930000305175778,-1.41665739489792,16.860000610351562,-0.01945754372169628
3721,2006-03-30,16.920000076293945,17.149999618530273,16.860000610351562,16.860000610351562,1272400.0,-0.0023584322133205493,-8.666719649044728,0.35294183645993754,42.924529999424145,44.36290170448239,0.15070933491381666,0.21507425852639983,0.31578688093299334,-0.5300545623284378,9.511050108409844,0.28999900817871094,-0.08150468013324641,-0.1889998435974114,-0.6106206383022155,0.23262095110739267,-0.3998102409498152,0.021810553754992412,0.47295063479461064,50.94341659679096,0.03335463146486717,0.21081039735240292,3,0.14500045776367188,0.21500015258789062,0.48999977111816406,0.2999997138977051,0.8299999237060547,3,0.0029550376380080845,-1.8484764414851191,16.959999084472653,1.720001220703125,16.819999694824222,3.66664547405251,16.930000305175778,0.0029550376380080845
3722,2006-03-31,17.059999465942386,17.110000610351562,16.770000457763672,16.870000839233402,1946000.0,0.008274195568390708,1.3448212359580696,3.166671964904473,49.52829000403071,44.63970718270996,-0.07737866723645581,0.058378266624263375,0.1594243104151083,-0.6519477285578184,8.990468499265655,0.3400001525878906,-0.08718291767567976,-0.03650045394897106,-0.44772575420999416,0.37472484631205205,-0.2421131040794826,0.1691121961815405,0.29763322585790064,77.35836155366059,24.253190725911374,0.205612650130511,3,-0.17499923706055043,0.07500076293944957,0.3700003623962367,0.16000032424926403,0.7200012207031214,4,-0.014654162240689717,-8.666719649044728,16.920000076293945,-1.8484764414851191,16.959999084472653,1.720001220703125,16.819999694824222,-0.014654162240689717
3723,2006-04-03,16.680000305175778,17.110000610351562,16.600000381469727,17.100000381469727,2031500.0,-0.022274277412799304,1.3181800448226384,-2.210542694801954,43.568460132754865,45.07735440589917,0.25759666624698596,0.4346729559038387,0.5195968398801618,-0.25123773047743114,9.493521747884651,0.5100002288818359,-0.1385009505766348,-0.399999618530277,-0.8504495482231036,0.05045031116254961,-0.6252245833766921,-0.1747746536838619,0.6437270881077701,13.793092108507892,-41.04128162452196,0.2252249648464141,4,0.1649999618530309,0.45499992370605824,0.8074994087219274,0.5399994850158727,1.0799999237060582,0,0.0005995340946567396,1.3448212359580696,17.059999465942386,-8.666719649044728,16.920000076293945,-1.8484764414851191,16.959999084472653,0.0005995340946567396
3724,2006-04-04,17.129999160766598,17.399999618530273,16.809999465942386,16.850000381469727,3806800.0,0.026978348162930654,-2.27777306828301,-0.6666636391296902,47.49031962542208,45.0025832638114,-0.18172714607143092,-0.016154130349899987,0.055236308508543885,-0.673387629386859,9.691989094239439,0.7199993133544957,-0.17849591453499158,0.04999923706054332,-0.4004506926322833,0.5004491667533699,-0.17522572778587175,0.2752242019069584,-0.6199989318847621,66.24991059294713,13.025628226066111,0.2252249648464141,4,-0.129999160766598,-0.044999122619625354,0.35750055313110707,0.09000062942505238,0.5000000000000036,1,-0.03152358637678654,1.3181800448226384,16.680000305175778,1.3448212359580696,17.059999465942386,-8.666719649044728,16.920000076293945,-0.03152358637678654
3725,2006-04-05,17.0,17.34000015258789,16.879999160766598,17.200000762939453,2232000.0,-0.007588976481933463,-1.0909019975031036,-0.7142915531335241,37.916627923518206,44.357435991545884,-0.0665664052469026,0.11169582907350772,0.1706790181933151,-0.5206431951286419,10.105732900319245,0.4600009918212926,-0.18846071630279582,-0.07499990463256978,-0.5267332625653474,0.3767334533002078,-0.3008665835989568,0.15086677433381723,-0.47219978332519474,50.0,2.2348181755681225,0.22586667896638843,4,0.0,0.08500003814697266,0.27250003814697266,0.2199997901916504,1.1800003051757812,2,-0.024117638083065218,-2.27777306828301,17.129999160766598,1.3181800448226384,16.680000305175778,1.3448212359580696,17.059999465942386,-0.024117638083065218
3726,2006-04-06,16.84000015258789,17.020000457763672,16.649999618530273,16.950000762939453,1621500.0,-0.009411755730124094,1.9600067138671875,0.5500009536706785,35.686236377371955,43.15104207378598,0.07287929562644635,0.24902165049482505,0.331693911838407,-0.3429086884875616,10.359100723767822,0.37000083923339844,-0.16291736906736531,-0.2124997138977065,-0.6639707110711583,0.23897128327574535,-0.4382352124844324,0.013235784689019425,-0.29475594787597714,30.0,-12.132980277553344,0.22573549858672512,4,0.15999984741210938,0.24499988555908203,0.4649996757507324,0.37999963760375977,1.4099998474121094,3,0.029097373318186293,-1.0909019975031036,17.0,-2.27777306828301,17.129999160766598,1.3181800448226384,16.680000305175778,0.029097373318186293
3727,2006-04-07,16.430000305175778,16.829999923706055,16.149999618530273,16.75,2936200.0,-0.02434678406752311,1.833337306980108,2.9090719933416884,35.968348456474516,42.11607643135481,0.46429464788716857,0.6290540978858665,0.7428011753567674,0.08150403926773109,11.020678358858044,0.6900005340576172,-0.18562559568746906,-0.582999610900881,-1.1054268425206573,-0.060572379281104816,-0.8442132267107709,-0.32178599509099115,0.9699993133544957,22.40005493164034,-20.197649484326426,0.2612136158098887,4,0.34499931335449574,0.4749994277954137,0.8799996376037633,0.7899994850158727,1.7399997711181676,4,0.08034081986038655,1.9600067138671875,16.84000015258789,-1.0909019975031036,17.0,-2.27777306828301,17.129999160766598,0.08034081986038655
3728,2006-04-10,16.829999923706055,17.110000610351562,16.600000381469727,17.110000610351562,2932500.0,0.024345685398695194,2.6428498443471096,0.8750029802350713,47.98533083863509,42.599297111147635,0.054331796619827344,0.22067912658590316,0.3463231913301321,-0.29713960086478153,11.413935666349882,0.6800003051757848,-0.18606696542155987,-0.17049999237060476,-0.6981149845342642,0.3571149997930547,-0.4343074884524363,0.09330750371122676,0.5449996948242202,54.4000244140625,7.2235642436792915,0.2638074960818299,4,-0.05500030517578125,0.07499980926513672,0.48000001907348633,0.3899998664855957,1.1200008392333984,0,0.05644686674070165,1.833337306980108,16.430000305175778,1.9600067138671875,16.84000015258789,-1.0909019975031036,17.0,0.05644686674070165
3729,2006-04-11,16.65999984741211,16.969999313354492,16.540000915527347,16.930000305175778,2946500.0,-0.010101014680011344,1.457144414168917,0.9642849844346982,43.01074680740516,42.67543224055964,0.22266467982862181,0.3843970600708211,0.5160078368140404,-0.1070342884107589,12.209447559369055,0.4299983978271449,-0.18801748670382779,-0.32400007247924734,-0.8731963370857834,0.2251961921272887,-0.5985982047825154,-0.04940194017597932,0.6904997711181657,42.857142857142854,-4.167570827040528,0.2745981323032679,4,0.11499977111816406,0.24499988555908203,0.6050004959106445,0.559999942779541,1.399999618530277,1,0.06602643406630015,2.6428498443471096,16.829999923706055,1.833337306980108,16.430000305175778,1.9600067138671875,16.84000015258789,0.06602643406630015
3730,2006-04-12,16.399999618530273,16.600000381469727,16.25,16.579999923706055,2173400.0,-0.01560625637834101,2.1818039950062422,0.6666666666666754,39.735067549943224,42.32104752395064,0.44128060871963726,0.6078283978959718,0.7713753596515787,0.17160372517069078,12.485004709503942,0.4099998474121094,-0.1996157988696936,-0.5410002708435044,-1.1322662952105027,0.05026575352349383,-0.8366332830270053,-0.24536725866000353,0.9264900000000011,26.041639761820086,-20.44090130483977,0.2956330121834994,4,0.375,0.505000114440918,0.8650007247924805,0.820000171661377,1.4500007629394531,2,0.07499997383210655,1.457144414168917,16.65999984741211,2.6428498443471096,16.829999923706055,1.833337306980108,16.430000305175778,0.07499997383210655
3731,2006-04-13,16.629999160766598,16.629999160766598,16.329999923706055,16.350000381469727,1892800.0,0.0140243626576948,1.1428610354223723,-1.555546136565911,46.278286987970034,41.95993607772168,0.18530519240990628,0.31938291564107857,0.5357740802752602,-0.04701331661970087,12.213697018386007,0.2999992370605433,-0.1935356180071004,-0.26350069046020863,-0.7874239505699876,0.26042256964957033,-0.5254623205150999,-0.0015390604053173718,0.672960657763678,49.99990065902764,1.5589846163715535,0.26196163005489,4,0.14500045776367543,0.2750005722045934,0.6350011825561559,0.5900006294250524,1.4000015258789098,3,0.09320512463199271,2.1818039950062422,16.399999618530273,1.457144414168917,16.65999984741211,2.6428498443471096,16.829999923706055,0.09320512463199271
3732,2006-04-17,16.770000457763672,16.790000915527347,16.559999465942386,16.559999465942386,1662300.0,0.008418599161890805,-1.1904796505027944,0.7500068119890977,47.468353666339176,42.39325758145327,-0.00017712708767447793,0.12266371489214833,0.3932942492155078,-0.1766185110853904,11.607550026643592,0.23000144958496094,-0.19201952898538366,-0.08349943161010742,-0.5013773134526609,0.33437845023244606,-0.2924383725313824,0.12543950931116754,0.509900156766605,60.46512659463104,12.444178801648853,0.20893894092127616,4,0.0049991607666015625,0.13499927520751953,0.49499988555908203,0.4549989700317383,1.0399990081787145,0,0.08825280273329761,1.1428610354223723,16.629999160766598,2.1818039950062422,16.399999618530273,1.457144414168917,16.65999984741211,0.08825280273329761
3733,2006-04-18,16.889999389648438,17.030000686645508,16.729999542236328,16.870000839233402,2940200.0,0.0071555711752655515,1.0,0.0952307426817042,51.10409809926648,42.79478852299153,-0.09750917634769607,-0.017944950262936743,0.26506775883180467,-0.2838212882544866,11.866785007484099,0.3000011444091797,-0.187145181052653,0.04899950027465749,-0.3471874278275209,0.44518642837683586,-0.14909396377642992,0.2470929643257449,0.3673032049618392,82.05113157026005,33.06652613016385,0.19809346405108838,4,-0.14499950408935547,0.015000343322753906,0.3250007629394531,0.33500003814697266,0.75,1,0.075784531255223,-1.1904796505027944,16.770000457763672,1.1428610354223723,16.629999160766598,2.1818039950062422,16.399999618530273,0.075784531255223
3734,2006-04-19,16.600000381469727,16.959999084472653,16.5,16.870000839233402,2684200.0,-0.017169864929447276,1.044454240276711,-13.501001430617741,44.57832294343502,43.534976858537846,0.12226026469161866,0.2585310962114278,0.5458787914948111,0.020291530060035257,12.916687589276526,0.4599990844726527,-0.219059340452894,-0.2239995002746582,-0.6313216977055305,0.18332269715621408,-0.42766059899009434,-0.020338401559222063,0.6351561536189507,44.87180427685875,-2.790158473990836,0.20366109871543694,4,0.029999732971191406,0.30499935150146484,0.6149997711181641,0.6249990463256836,1.1999988555908203,2,0.08132532231605882,1.0,16.889999389648438,-1.1904796505027944,16.770000457763672,1.1428610354223723,16.629999160766598,0.08132532231605882
3735,2006-04-20,16.719999313354492,16.889999389648438,16.430000305175778,16.489999771118164,1113300.0,0.00722885115223959,-1.6285776566757162,-0.8518487121886323,47.058807029826504,44.79859581992169,-0.04652639983074636,0.11862368223837194,0.4198311040645848,-0.08571053796194406,13.159709207358269,0.4599990844726598,-0.20290402079666237,-0.08750057220458984,-0.48283505593074594,0.30783391152156625,-0.2851678140676661,0.11016666965848643,0.4934540834030159,55.714137797614185,8.117483241250952,0.19766724186307782,4,-0.08999919891357422,0.18500041961669922,0.46250104904174805,0.505000114440918,1.2800006866455078,3,0.08014355308720722,1.044454240276711,16.600000381469727,1.0,16.889999389648438,-1.1904796505027944,16.770000457763672,0.08014355308720722
3736,2006-04-21,16.600000381469727,16.930000305175778,16.440000534057614,16.709999084472653,1219300.0,-0.007176969905071773,-1.2790771946788835,-0.4782561823097054,43.195266606097846,45.60158672543539,0.04006125678046146,0.21665178472245117,0.5300055254563709,0.048527929258760594,13.373113733641267,0.48999977111816406,-0.23610211419506655,-0.18649950027465678,-0.5789154931391138,0.20591649258980027,-0.3827074967068853,0.009708496157571744,0.5921839397232382,28.333328035146483,-14.858436644160367,0.19620799643222933,4,0.07999992370605469,0.30499935150146484,0.5824999809265137,0.6249990463256836,1.3500003814697266,4,0.07530120308884758,-1.6285776566757162,16.719999313354492,1.044454240276711,16.600000381469727,1.0,16.889999389648438,0.07530120308884758
3737,2006-04-24,16.700000762939453,16.790000915527347,16.450000762939453,16.649999618530273,987100.0,0.006024119227211244,1.95650443248437,-0.454561217943175,50.322588584191195,45.86128203049718,-0.01968157832689954,0.10967300817027592,0.4237191177678383,-0.035229486280492495,13.523528467356469,0.3400001525878942,-0.23247989196971375,-0.07849912643432688,-0.47112958676558137,0.3141313338969276,-0.2748143565999541,0.11781610373130036,0.47133986420025664,45.00004768368583,-1.8315325830664548,0.1963152301656272,4,-0.06000041961669922,0.20499897003173828,0.5249996185302734,0.524998664855957,1.6999988555908203,0,0.07964071035598885,-1.2790771946788835,16.600000381469727,-1.6285776566757162,16.719999313354492,1.044454240276711,16.600000381469727,0.07964071035598885
3738,2006-04-25,16.59000015258789,16.719999313354492,16.469999313354492,16.700000762939453,1311200.0,-0.006586862594382348,2.333384196739656,-2.199961853900439,40.217396562483444,45.550909781061435,0.0588875417392174,0.20331995278514015,0.5260258809542435,0.08814426217202254,13.267063830283309,0.25,-0.21152296491839806,-0.17149972915649414,-0.5659489766147523,0.22294951830176402,-0.36872435288562144,0.02572489457263316,0.5609136543796289,30.188719986181354,-13.600539431047423,0.19722462372912875,4,0.05000019073486328,0.2950000762939453,0.6649999618530273,0.6649994850158691,2.010000228881836,1,0.0735382340044275,1.95650443248437,16.700000762939453,-1.2790771946788835,16.600000381469727,-1.6285776566757162,16.719999313354492,0.0735382340044275
3739,2006-04-26,16.40999984741211,16.700000762939453,16.299999237060547,16.600000381469727,1403700.0,-0.010849927879458376,1.0512830544864114,1.727267998335414,39.50176752318689,45.524987555866275,0.22316407951341688,0.3699992376921628,0.7031744097364303,0.2810857893925842,13.376545551304417,0.40000152587890625,-0.1642732256802013,-0.3310000419616692,-0.7542154391937892,0.09221535527045077,-0.5426077405777292,-0.11939234334560922,0.7208956757866645,17.46038473881488,-24.48809213457806,0.2116076986160594,4,0.25500011444091797,0.36499977111816406,0.8450002670288086,1.0799999237060547,2.35000038146973,2,0.07495426896242785,2.333384196739656,16.59000015258789,1.95650443248437,16.700000762939453,-1.2790771946788835,16.600000381469727,0.07495426896242785
3740,2006-04-27,16.629999160766598,16.700000762939453,16.299999237060547,16.469999313354492,1765600.0,0.013406417757473754,1.6666497126290627,-0.8421020930582557,46.34144234251891,45.53200481748282,0.043830439463224735,0.13071117425012702,0.48411048013781866,0.07352230918033698,14.071408823311677,0.40000152587890625,-0.1783104328745111,-0.09450073242187784,-0.5073710602165704,0.31836959537281473,-0.3009358963192241,0.11193443147546844,0.4812784443388054,52.380851463206135,8.552456446708504,0.20643516389734592,4,0.035000801086429334,0.14500045776367543,0.6300010681152379,0.860000610351566,1.9600009918212926,3,0.07035478865532396,1.0512830544864114,16.40999984741211,2.333384196739656,16.59000015258789,1.95650443248437,16.700000762939453,0.07035478865532396
3741,2006-04-28,16.969999313354492,17.0,16.510000228881836,16.600000381469727,2897800.0,0.02044498916091464,1.2790670853959298,2.31249552964743,59.642848627899824,46.88472647987845,-0.271410478470159,-0.21644852983224538,0.14256821955575916,-0.24507279610699229,14.443706956189736,0.48999977111816406,-0.15422363126950955,0.24299945831298686,-0.17542332170877373,0.6614222383347474,0.03378806830210834,0.4522108483238654,0.1220527320194087,95.71419229323,47.143877254836084,0.2092113900108802,4,-0.30499935150146484,-0.19499969482421875,0.1575007438659668,0.5200004577636719,1.7200012207031214,4,0.060695387644179366,1.6666497126290627,16.629999160766598,1.0512830544864114,16.40999984741211,2.333384196739656,16.59000015258789,0.060695387644179366
3742,2006-05-01,16.809999465942386,17.069999694824222,16.639999389648438,16.989999771118164,2808800.0,-0.009428394454099598,1.52941242468778,-0.48648871568050345,49.60936568676544,46.71864510071168,-0.11749605527291962,-0.08025298081607346,0.28752934205833114,-0.06885178181232376,14.506704356880086,0.4300003051757848,-0.09722847613939578,0.09549961090088388,-0.2950449220527709,0.48604414385453865,-0.0997726555759435,0.29077187737771126,0.26321153089464033,66.2337565828261,17.640740003924364,0.19527226647682736,5,-0.12500000000000355,-0.03499984741211293,0.3175005912780726,0.6800003051757777,1.8299999237060547,0,0.06781685503957013,1.2790670853959298,16.969999313354492,1.6666497126290627,16.629999160766598,1.0512830544864114,16.40999984741211,0.06781685503957013
3743,2006-05-02,16.690000534057614,16.920000076293945,16.520000457763672,16.920000076293945,2276800.0,-0.007138544657773194,2.4782644751463687,1.2777730682830102,50.59762409372307,47.38745633963257,-0.03224090293366544,0.04272404031127408,0.3830479913460749,0.06667553436831852,14.236342180923845,0.39999961853027344,-0.0817031257682359,-0.024999332427981358,-0.4153834619058152,0.3653847970498525,-0.22019139716690006,0.17019273231093734,0.37999916076660867,50.64948897949408,1.2759438966116718,0.19519206473891768,5,-0.005001068115230822,0.0849990844726598,0.43749952316284535,0.7999992370605504,1.6099987030029332,1,0.10245650268154494,1.52941242468778,16.809999465942386,1.2790670853959298,16.969999313354492,1.6666497126290627,16.629999160766598,0.10245650268154494
3744,2006-05-03,16.59000015258789,16.780000686645508,16.5,16.649999618530273,2617200.0,-0.0059916344080194195,-1.3333412806268825,0.2608677624268117,54.04257046040217,48.163430054140974,0.07397056346592024,0.1056094276748425,0.46399366715866464,0.18130143982043379,14.921698379225273,0.2800006866455078,-0.08328886319282702,-0.09799976348876882,-0.4391185013847583,0.24311897440722063,-0.26855913243676355,0.0725596054592259,0.4799995422363317,37.662434171740365,-14.05674974534282,0.1705593689479947,5,0.09499931335449219,0.1849994659423828,0.5374999046325684,0.8999996185302734,1.7099990844726562,2,0.12115733637098813,2.4782644751463687,16.690000534057614,1.52941242468778,16.809999465942386,1.2790670853959298,16.969999313354492,0.12115733637098813
3745,2006-05-04,16.59000015258789,16.870000839233402,16.520000457763672,16.65999984741211,1675900.0,0.0,-2.333351498637636,1.1666719649044728,49.05662584155137,48.814692191413585,0.05988888697804384,0.07728056905622083,0.4468027393872198,0.1955964195854918,15.535652239876786,0.3500003814697301,-0.10990283718007277,-0.07749977111816264,-0.38753351322565166,0.23253397098932638,-0.23251664217190893,0.07751709993558364,0.46159954071045206,15.78950890765741,-34.653951183976304,0.1550168710537453,5,0.09499931335449219,0.1849994659423828,0.5374999046325684,0.8999996185302734,1.7299995422363281,3,0.13080169115944518,-1.3333412806268825,16.59000015258789,2.4782644751463687,16.690000534057614,1.52941242468778,16.809999465942386,0.13080169115944518
3746,2006-05-05,17.329999923706055,17.40999984741211,16.790000915527347,16.799999237060547,3448900.0,0.04460516963905703,-1.254552516498662,-7.571471389645777,60.294124865626365,49.922640667128604,-0.6321478395433893,-0.6578560569790888,-0.3014987640199749,-0.5298116308358374,15.758814505097874,0.8199996948242188,-0.06993026975104755,0.6380000114440918,0.21405381124124645,1.0619462116469371,0.4260269113426709,0.8499731115455127,-1.1800003051757812,91.2087981186413,40.29667109528907,0.2119731001014221,5,-0.47500038146972656,-0.5500001907348633,-0.2199997901916504,0.2349996566772461,0.6800003051757812,4,0.0727063031984354,-2.333351498637636,16.59000015258789,-1.3333412806268825,16.59000015258789,2.4782644751463687,16.690000534057614,0.0727063031984354
3747,2006-05-08,17.75,18.06999969482422,17.350000381469727,17.75,6629700.0,0.024235434399478395,1.25,0.0,64.23843652816689,52.5916451077601,-0.991845384984952,-1.026525088500584,-0.7308941343934343,-0.9335875888441372,15.332255328347285,0.7399997711181641,-0.035015848127756044,0.9920001029968262,0.3734585688445762,1.6105416371490762,0.6827293359207012,1.3012708700729512,-1.5748003768920888,79.61784987098059,31.296082851403902,0.30927076707612466,5,-0.5650005340576172,-0.6400003433227539,-0.6499996185302734,-0.18500041961669922,0.12000083923339844,0,0.052957776566626036,-1.254552516498662,17.329999923706055,-2.333351498637636,16.59000015258789,-1.3333412806268825,16.59000015258789,0.052957776566626036
3748,2006-05-09,17.780000686645508,17.860000610351562,17.5,17.610000610351562,2943700.0,0.001690179529324487,1.1818223853423113,100.0,71.3768301228582,56.133318729945806,-0.9334555880093767,-1.0347574599997955,-0.7727142463580421,-0.9497394107225077,15.753868034839508,0.3600006103515625,0.03068850519756694,0.9745007514953627,0.2051543059983949,1.7438471969923306,0.5898275287468806,1.359173974243845,-1.529009060668944,81.5287220032753,31.416839955843926,0.3846732227484832,5,-0.595001220703125,-0.6700010299682617,-0.7700004577636719,-0.1750011444091797,-0.2100009918212855,1,0.04836887906584142,1.25,17.75,-1.254552516498662,17.329999923706055,-2.333351498637636,16.59000015258789,0.04836887906584142
3749,2006-05-10,17.760000228881836,17.84000015258789,17.59000015258789,17.729999542236328,2046100.0,-0.0011248850951223188,1.631571550469307,0.1764745481268723,69.5488905110117,58.71192408200055,-0.7842961782539319,-0.9782792374947711,-0.7534036406539926,-0.9150674482133851,16.06787040349654,0.25,0.06405380232409641,0.8995002746582017,0.02399779987316819,1.7750027494432352,0.4617490372656867,1.3372515120507167,-1.4362482801513643,80.00002461096221,29.332868395009314,0.4377512373925165,5,-0.47500038146972656,-0.6500005722045898,-0.7699999809265137,-0.06500053405761719,-0.26000022888183594,2,0.030405349167763385,1.1818223853423113,17.780000686645508,1.25,17.75,-1.254552516498662,17.329999923706055,0.030405349167763385
3750,2006-05-11,17.6299991607666,17.700000762939453,17.299999237060547,17.649999618530273,2101200.0,-0.00731987986710847,5.666539513001462,-0.6666666666666666,69.28835232346323,59.78364671484094,-0.5559966833454197,-0.7920118057575642,-0.6320648804384241,-0.7670100900272985,15.477980194844216,0.46000099182128906,0.14293609005018482,0.7079992294311523,-0.20336993107597934,1.619368389938284,0.2523146491775847,1.16368380968472,-1.2363973021923798,65.62492549412288,11.631501299482906,0.4556845802535659,5,-0.3449993133544922,-0.5199995040893555,-0.5874991416931152,0.06500053405761719,-0.7199993133544922,3,0.03800340942641389,1.631571550469307,17.760000228881836,1.1818223853423113,17.780000686645508,1.25,17.75,0.03800340942641389
3751,2006-05-12,18.18000030517578,18.25,18.049999237060547,18.200000762939453,6104600.0,0.03119688999379755,2.3333757192357822,1.0,73.7179205027571,62.462375027728896,-1.0239928883739537,-1.2858637055422228,-1.1729101981479744,-1.2992458404161624,15.303394273646475,0.6200008392333984,0.2610125910477201,1.1805003166198738,0.12195159709639469,2.239049036143351,0.6512259568581342,1.7097746763816133,-1.7193425331515613,92.63161698864025,35.95148041169976,0.5292743597617389,5,-0.8050003051757812,-0.9800004959106445,-1.137500286102295,-1.010000228881836,-0.9600009918212891,4,0.007700736375047201,5.666539513001462,17.6299991607666,1.631571550469307,17.760000228881836,1.1818223853423113,17.780000686645508,0.007700736375047201
3752,2006-05-15,18.25,18.290000915527344,18.010000228881836,18.25,2976200.0,0.0038503681875237117,5.999856952126645,-0.0,76.94803345041639,65.39019828958371,-0.9702830457247202,-1.3062738318929732,-1.2382323394367347,-1.3457832559022762,15.646439515772965,0.2800006866455078,0.35150749742340537,1.1765000343322747,-0.013285963396526768,2.366286032061078,0.5816070354678722,1.7713930331966772,-1.6819816942972317,95.95951033241755,34.444223086220745,0.5948929988644015,5,-0.8549995422363281,-1.0299997329711914,-1.2074999809265137,-1.0799999237060547,-0.7099990844726527,0,-0.013150672390036422,2.3333757192357822,18.18000030517578,5.666539513001462,17.6299991607666,1.631571550469307,17.760000228881836,-0.013150672390036422
3753,2006-05-16,18.170000076293945,18.5,18.1299991607666,18.25,3087000.0,-0.004383557463345511,-3.6249597673060188,-100.0,79.53019081797694,68.22215610709202,-0.7356263889784671,-1.1862840606903582,-1.1447166755430267,-1.241111008996537,16.826812796752964,0.37000083923339844,0.3756189204635838,1.032500076293946,-0.24983134200330426,2.3148314945911945,0.39133436714532266,1.6736657854425694,-1.4642231618052115,72.50002384184275,5.188519954469982,0.6411657091486244,5,-0.6599998474121094,-0.7950000762939453,-1.330000400543213,-1.1800003051757812,-0.6599998474121094,1,-0.016510689917494825,5.999856952126645,18.25,2.3333757192357822,18.18000030517578,5.666539513001462,17.6299991607666,-0.016510689917494825
3754,2006-05-17,17.950000762939453,18.209999084472656,17.559999465942386,18.030000686645508,3181400.0,-0.012107832274669161,1.954565749832006,1.0,72.14766711534145,70.78782735973536,-0.3379637952475427,-0.9064337402531919,-0.9173478840573495,-0.9950731132015989,16.993018023826004,0.6499996185302699,0.44757369672565517,0.7450007438659654,-0.5601229617877657,2.050124449519698,0.09243889103909808,1.3975625966928327,-1.064801539899591,54.16675938494403,-14.412358545119844,0.6525618528268661,5,-0.30500030517578125,-0.5750007629394531,-1.1100010871887207,-0.9600009918212891,-0.7000007629394531,2,-0.021169975039767253,-3.6249597673060188,18.170000076293945,5.999856952126645,18.25,2.3333757192357822,18.18000030517578,-0.021169975039767253
3755,2006-05-18,18.059999465942386,18.31999969482422,17.979999542236328,18.0,2409200.0,0.006128061188166667,-5.799977111903718,-0.7499940395298825,69.81818459250715,71.84605621827767,-0.24307660330585534,-0.9601216486329314,-1.0175798734348938,-1.080364654143608,17.08524455422171,0.3699989318847656,0.5372220790512081,0.7879994392395062,-0.5494703489236237,2.125469227402636,0.1192645451579395,1.456734333321073,-1.0133201652065118,53.19145914116624,-11.461395150007768,0.6687348940815653,5,-0.15999984741211293,-0.6849994659423864,-1.219999790191654,-1.0699996948242223,-0.5699996948242223,3,-0.031007723283626665,1.954565749832006,17.950000762939453,-3.6249597673060188,18.170000076293945,5.999856952126645,18.25,-0.031007723283626665
3756,2006-05-19,17.850000381469727,18.420000076293945,17.670000076293945,18.299999237060547,4174800.0,-0.011627856626943767,1.1739113608783749,-7.500047684139811,68.57144998044953,72.32750215742018,0.054134423139071686,-0.6868914123472436,-0.8061781367939602,-0.849343111326089,17.04104251913183,0.75,0.630215564935888,0.5155003547668464,-0.8064835371328343,1.837484246666527,-0.1454915911829957,1.1764923007166885,-0.6579890108074409,30.85114369834664,-32.21368398705838,0.6609919459498409,5,0.049999237060546875,-0.4500007629394531,-1.0100007057189941,-0.8600006103515625,0.11999893188476562,4,-0.052661093219552035,-5.799977111903718,18.059999465942386,1.954565749832006,17.950000762939453,-3.6249597673060188,18.170000076293945,-0.052661093219552035
3757,2006-05-22,18.030000686645508,18.299999237060547,17.8700008392334,17.8700008392334,3812700.0,0.010084050494623131,-4.374985098824595,-0.35555612069732845,73.42657109473788,72.55525115429572,-0.09160404091685592,-0.8033297249219622,-0.9803985447520134,-1.0072205161561953,16.994451751140616,0.4499988555908203,0.7542760899804257,0.6290006637573242,-0.6924007902031519,1.9504021177178004,-0.031700063222913855,1.2897013907375623,-0.7071904530494493,50.00010145465667,-14.030618762441136,0.6607007269802387,5,-0.13000106811523438,-0.6300010681152344,-1.1900010108947754,-1.0400009155273438,0.029998779296878553,0,-0.044925199248104786,1.1739113608783749,17.850000381469727,-5.799977111903718,18.059999465942386,1.954565749832006,17.950000762939453,-0.044925199248104786
3758,2006-05-23,17.809999465942386,18.280000686645508,17.700000762939453,18.030000686645508,3411000.0,-0.012201952985285924,-1.6363715179941565,-1.3750089407052206,70.46977717954482,72.65757189524382,0.148741800292715,-0.5135741001261316,-0.7525414019998458,-0.7640753642582823,16.80399150071454,0.5799999237060547,0.7898536409942274,0.34799947738647674,-0.9276116991893453,1.6236106539622988,-0.28980611090143427,0.9858050656743877,-0.3694702557059344,29.06974681073804,-36.71440012384083,0.6378055882879118,5,0.09000015258788707,-0.4099998474121129,-0.9699997901916539,-0.8199996948242223,0.7200012207031214,1,-0.015159941522252751,-4.374985098824595,18.030000686645508,1.1739113608783749,17.850000381469727,-5.799977111903718,18.059999465942386,-0.015159941522252751
3759,2006-05-24,17.639999389648438,18.030000686645508,17.430000305175778,17.739999771118164,2405600.0,-0.009545203896217713,-1.3077002079749225,0.454544666389243,66.66664648309299,72.3662712463138,0.33517710860808236,-0.2600328210436018,-0.5735974294835096,-0.572004287442951,16.160166405261418,0.6000003814697301,0.7737738812753534,0.11649942398071289,-1.060334682890435,1.2933335308518608,-0.47191762945486104,0.7049164774162868,0.8600006103515625,21.21203363870213,-48.793633432472795,0.5884170534355738,5,0.3250007629394531,-0.23999977111816406,-0.8149995803833008,-0.6499996185302734,0.8100013732910156,2,-0.007369567191872317,-1.6363715179941565,17.809999465942386,-4.374985098824595,18.030000686645508,1.1739113608783749,17.850000381469727,-0.007369567191872317
3760,2006-05-25,17.799999237060547,17.829999923706055,17.510000228881836,17.790000915527344,2786700.0,0.009070286448309206,8.142888283378747,-0.09998283392778806,59.143949812270975,70.74694116959313,0.2255463415617065,-0.3456042394439578,-0.7313140181561337,-0.7079803133883544,15.481548201638217,0.31999969482421875,0.739116670510839,0.2179992675781257,-0.8858810745735965,1.321879609729848,-0.3339409034977372,0.7699394386539886,0.6786007690429692,37.37363812386232,-28.71277287674883,0.5519401710758616,5,0.16500091552734375,-0.39999961853027344,-1.0324993133544922,-0.8099994659423828,0.8000011444091797,3,-0.030898834867105984,-1.3077002079749225,17.639999389648438,-1.6363715179941565,17.809999465942386,-4.374985098824595,18.030000686645508,-0.030898834867105984
3761,2006-05-26,18.0,18.07999992370605,17.860000610351562,17.8799991607666,1723000.0,0.011235998399541591,-1.7500268224354327,12.002098435711561,55.31914375550897,68.3437312034923,-0.0029866864189500575,-0.48958470287890776,-0.9369765450812615,-0.8884582240285326,15.811764789929217,0.28000068664550426,0.7194395652911254,0.36649999618530416,-0.7129984495545436,1.445998441925152,-0.17324922668461795,0.9062492190552263,0.4576280120849603,65.51728673842997,1.0953157686899857,0.5397492228699233,5,-0.034999847412109375,-0.6000003814697266,-1.2325000762939453,-1.010000228881836,0.860000610351559,4,-0.02833334604899085,8.142888283378747,17.799999237060547,-1.3077002079749225,17.639999389648438,-1.6363715179941565,17.809999465942386,-0.02833334604899085
3762,2006-05-30,17.950000762939453,18.170000076293945,17.770000457763672,17.8799991607666,1568700.0,-0.002777735392252567,-1.7586274935380122,0.5833426051021219,53.58649822986841,65.46109869370245,-1.9618173759283764e-05,-0.3687040419102381,-0.8930144142282295,-0.8300459886315323,16.450123762100468,0.39999961853027344,0.7102660223531352,0.25950069427490163,-0.7553671680057477,1.274368556555551,-0.2479332368654248,0.766934625415228,0.4870746950073226,61.17649698751264,-1.0369058644736597,0.5074339311403249,5,-0.025000572204589844,-0.5500011444091797,-1.1575007438659668,-0.9600009918212891,1.039999008178711,1,0.0011141253239570492,-1.7500268224354327,18.0,8.142888283378747,17.799999237060547,-1.3077002079749225,17.639999389648438,0.0011141253239570492
3763,2006-05-31,18.399999618530273,18.5,18.059999465942386,18.100000381469727,5020400.0,0.025069573062075357,-1.315785775234678,4.285605296858396,61.42856364347282,64.27008719682817,-0.4626104727855136,-0.7209911038438861,-1.3300835061497622,-1.2663749727135212,17.02006867134281,0.5499992370605469,0.642404164172369,0.6239995956420898,-0.32173655806588997,1.5697357493500697,0.15113151878810172,1.096867672496078,-0.9699993133544957,90.65416729056595,29.422853273516935,0.4728680768539898,5,-0.4349994659423828,-1.0,-1.6274995803833008,-1.4099998474121094,0.8700008392333984,2,-0.0184782695454776,-1.7586274935380122,17.950000762939453,-1.7500268224354327,18.0,8.142888283378747,17.799999237060547,-0.0184782695454776
3764,2006-06-01,18.600000381469727,18.6299991607666,18.149999618530273,18.479999542236328,2903000.0,0.010869606906841245,4.333375719235782,0.40000381470696694,66.89898225965733,63.94573138206707,-0.6266068816827257,-0.8039033113801821,-1.5081163480367366,-1.4557152276932896,17.650684011595324,0.4799995422363281,0.5596721646279619,0.7235003471374526,-0.11238632317508745,1.5593870174499926,0.30555701198118257,1.1414436822937226,-1.148600082397465,97.32153500839574,35.13217552562679,0.41794333515627,6,-0.5700006484985352,-1.1350011825561523,-1.8375000953674316,-1.6100006103515625,0.8599987030029297,3,-0.0037634243757304064,-1.315785775234678,18.399999618530273,-1.7586274935380122,17.950000762939453,-1.7500268224354327,18.0,-0.0037634243757304064
3765,2006-06-02,18.76000022888184,18.799999237060547,18.200000762939453,18.600000381469727,2230700.0,0.008602142157562165,4.000031789426837,1.333322737026176,61.69355800075835,63.1815211621014,-0.7564144805309532,-0.8358512010662302,-1.6473822607551476,-1.599385460508291,18.735678859114145,0.5999984741210938,0.4774580389675833,0.7750001907348683,0.09306770015508903,1.4569326813146475,0.4340339454449804,1.115966436024756,-1.2614559753418035,96.11659654528789,36.21740860236956,0.34096624528988884,6,-0.6450004577636754,-1.2100009918212926,-2.040000438690189,-1.7700004577636754,0.860000610351559,4,-0.016524491586366263,4.333375719235782,18.600000381469727,-1.315785775234678,18.399999618530273,-1.7586274935380122,17.950000762939453,-0.016524491586366263
3766,2006-06-05,18.59000015258789,18.850000381469727,18.46999931335449,18.75,2212900.0,-0.009061837644981807,1.111113465858537,-0.9999999999999778,56.58915531004785,61.31069718602472,-0.5256882906915337,-0.5972356710008953,-1.4572290784086732,-1.4121221646448632,19.306166858257466,0.3800010681152379,0.4335805676378506,0.5420001029968269,-0.11758853879863906,1.2015887447922928,0.2122057820990939,0.8717944238945599,-1.0133686000366247,75.92590303250793,19.737630039376015,0.32979432089773225,6,-0.4499998092651367,-0.9149999618530273,-1.8700003623962402,-1.6000003814697266,0.6700000762939489,0,0.0005379359225257119,4.000031789426837,18.76000022888184,4.333375719235782,18.600000381469727,-1.315785775234678,18.399999618530273,0.0005379359225257119
3767,2006-06-06,18.690000534057614,18.76000022888184,18.40999984741211,18.700000762939453,2409300.0,0.005379256624470807,4.384656014789144,0.06250149011756267,60.000014671921065,60.147390240733195,-0.5835932669473181,-0.6568814429193104,-1.5303407648097824,-1.4933041938815457,18.503673954623924,0.3500003814697301,0.3981936793459333,0.5950004577636676,-0.1077313740154402,1.2977322895427754,0.24363454187411193,0.9463663736532233,-1.0114994751928705,79.74687822920939,24.563516433405667,0.3513659158895548,6,-0.5500001907348597,-1.0150003433227504,-1.9700007438659632,-1.7000007629394496,0.4799995422363317,1,0.009095776962882551,1.111113465858537,18.59000015258789,4.000031789426837,18.76000022888184,4.333375719235782,18.600000381469727,0.009095776962882551
3768,2006-06-07,18.63999938964844,18.82999992370605,18.420000076293945,18.63999938964844,2592200.0,-0.0026752885489788047,1.1578878682929898,-0.0,64.19750082416294,59.873040723074304,-0.45089120481292966,-0.5682841010101107,-1.4557342009931453,-1.4210716420710376,17.706084035991317,0.4099998474121058,0.3816624830571236,0.5019993782043493,-0.22442254903091552,1.228421305439614,0.13878841458671687,0.8652103418219816,-0.8677783849752991,69.99989100876886,14.081192366210729,0.3632109636176326,6,-0.4599990844726598,-0.9649991989135778,-1.909999847412113,-1.649999618530277,0.8400001525878871,2,0.018776845114281127,4.384656014789144,18.690000534057614,1.111113465858537,18.59000015258789,4.000031789426837,18.76000022888184,0.018776845114281127
3769,2006-06-08,18.299999237060547,18.59000015258789,18.170000076293945,18.57999992370605,3723500.0,-0.018240352130950765,1.7999898275127633,-100.0,54.51127091718305,59.35829862362009,-0.008297110125656815,-0.19579269745132422,-1.0910259590328266,-1.063784910670158,16.609591811596655,0.46999931335449574,0.325558049758385,0.13499927520751953,-0.5721524385510541,0.8421509889660932,-0.21857658167176552,0.4885751320868046,-0.4415558822436765,19.11751506243759,-35.61169143996376,0.3535758568792863,6,0.010001182556152344,-0.6249990463256836,-1.5699996948242188,-1.3099994659423828,1.4500007629394531,3,0.05300553339579994,1.1578878682929898,18.63999938964844,4.384656014789144,18.690000534057614,1.111113465858537,18.59000015258789,0.05300553339579994
3770,2006-06-09,18.299999237060547,18.489999771118164,18.030000686645508,18.170000076293945,1813900.0,0.0,-1.2439092469656723,-0.46428157846336787,59.183640104725,59.787687106866315,0.07832311062868769,-0.15075354467830593,-1.0703217316593374,-1.044406763847995,16.253017460410508,0.45999908447265625,0.29365052911219536,0.10149927139282156,-0.561008847615593,0.7640073904012361,-0.22975478811138572,0.43275333089702883,-0.362231320111448,32.92666474381042,-23.79754540213024,0.33125405950420733,6,0.010001182556152344,-0.6149988174438477,-1.5699996948242188,-1.3099994659423828,1.1900005340576172,4,0.0633879724466282,1.7999898275127633,18.299999237060547,1.1578878682929898,18.63999938964844,4.384656014789144,18.690000534057614,0.0633879724466282
3771,2006-06-12,18.31999969482422,18.559999465942386,18.270000457763672,18.36000061035156,2135700.0,0.001092921234836286,-3.1428610354223943,-0.3077013366198356,56.33184826852104,60.09272600004994,0.12123760847446619,-0.16835971636482228,-1.0676691937956875,-1.0503045504732853,14.925498135204712,0.2899990081787145,0.2884253250065214,0.11449975967407156,-0.5501403474696396,0.7791398668177827,-0.217820293897784,0.4468198132459271,-0.3092531807134691,36.24991059294773,-20.443946355113574,0.3323200535718559,6,0.12000083923339844,-0.4999990463256836,-1.5900001525878906,-1.3299999237060547,1.5100002288818324,0,0.07096076233977544,-1.2439092469656723,18.299999237060547,1.7999898275127633,18.299999237060547,1.1578878682929898,18.63999938964844,0.07096076233977544
3772,2006-06-13,18.010000228881836,18.299999237060547,17.93000030517578,18.25,3815600.0,-0.01692136851017334,1.176475538127535,5.999856952127178,54.20169481473875,59.28974057463505,0.4924269949765687,0.1293705648486707,-0.7426651866846896,-0.7425516501039624,13.185939653700515,0.3899993896484375,0.3035382445814392,-0.18349971771240092,-0.8534024014518913,0.48640296602708943,-0.5184510595821479,0.15145162415734603,0.8400001525878906,8.888884179384132,-49.18011835704242,0.3349513418697452,6,0.38000011444091797,0.06499958038330078,-1.1925005912780762,-1.0550003051757812,1.8099994659423828,1,0.06940588473704934,-3.1428610354223943,18.31999969482422,-1.2439092469656723,18.299999237060547,1.7999898275127633,18.299999237060547,0.06940588473704934
3773,2006-06-14,17.8700008392334,18.21999931335449,17.75,18.0,2855100.0,-0.007773425200957362,-1.5405310665147474,0.5416636864315857,54.8936470691361,57.9558144423549,0.61389775147547,0.2590226151440902,-0.5767283169094739,-0.6049970226597843,11.166310825864164,0.46999931335448863,0.3166759498095786,-0.3084991455078132,-0.9938734310257438,0.37687514001011735,-0.6511862882667785,0.03418799725115207,0.9615995407104485,14.285811599402365,-46.444122204144946,0.34268714275896567,6,0.42999935150146484,0.20499897003173828,-0.722501277923584,-0.7600011825561523,2.299999237060547,2,0.07274757560203415,1.176475538127535,18.010000228881836,-3.1428610354223943,18.31999969482422,-1.2439092469656723,18.299999237060547,0.07274757560203415
3774,2006-06-15,17.569999694824222,17.920000076293945,17.280000686645508,17.920000076293945,4105500.0,-0.016787975955240397,2.657135383458401,2.6923280073946643,45.381538409686016,56.14336782112465,0.8408530265756973,0.5576883224762916,-0.26824798483096757,-0.308890632354359,10.97574613726334,0.6399993896484375,0.33321283850914796,-0.5895002365112276,-1.3210588820447278,0.1420584090222725,-0.9552795592779795,-0.22372091374447578,1.2183366699218716,22.656194120592446,-39.333323285435014,0.36577932276675046,6,0.4950008392333949,0.4950008392333949,-0.42250013351440785,-0.4600000381469762,2.880001068115231,3,0.10870801824628118,-1.5405310665147474,17.8700008392334,1.176475538127535,18.010000228881836,-3.1428610354223943,18.31999969482422,0.10870801824628118
3775,2006-06-16,17.5,17.700000762939453,17.389999389648438,17.540000915527347,2892300.0,-0.003984046445080103,-1.3846063558203,0.11428820551387772,39.40678240067242,54.23421527563848,0.7971551155697902,0.6151207211903618,-0.18621677973781914,-0.24243390104824414,10.577498483463485,0.3100013732910156,0.2841704098052631,-0.6314999580383294,-1.4197632847369697,0.15676336866031093,-1.0256316213876495,-0.23736829468900922,1.1978362240600582,17.187462747061442,-42.523522577098916,0.3941316633493202,6,0.5550003051757812,0.5650005340576172,-0.30250024795532227,-0.3900003433227539,2.989999771118164,4,0.12857142857142856,2.657135383458401,17.569999694824222,-1.5405310665147474,17.8700008392334,1.176475538127535,18.010000228881836,0.12857142857142856
3776,2006-06-19,16.90999984741211,17.5,16.790000915527347,17.469999313354492,3265400.0,-0.03371429443359375,1.2903165271535206,13.999666221627596,32.06895916697579,51.1307646639779,1.2558522375918812,1.1922129910639256,0.41436515593309764,0.3493384166668463,11.271063266256494,0.7099990844726527,0.17876049364469182,-1.1745000839233413,-2.1281739828929567,-0.22082618495372586,-1.6513370334081507,-0.6976631344385318,1.702766244403076,7.946957965020738,-49.44798916327817,0.47683694948480837,6,0.9000005722045898,0.9100008010864258,0.28749990463256836,0.19999980926513672,3.1599998474121094,0,0.15257243920678665,-1.3846063558203,17.5,2.657135383458401,17.569999694824222,-1.5405310665147474,17.8700008392334,0.15257243920678665
3777,2006-06-20,17.219999313354492,17.319999694824222,16.65999984741211,16.739999771118164,3459200.0,0.01833231630630827,-1.0625014901175516,-0.8571428571428571,28.623199422820164,47.17806450827315,0.7994781438208527,0.8626472039315942,0.13198541012803844,0.04532680521082,12.069130765068243,0.6599998474121129,0.08326626693588324,-0.8240005493164055,-1.8532242824551766,0.20522318382236548,-1.338612415885791,-0.30938868274702,1.2469455643576666,35.89741395226011,-16.576214212460705,0.5146118665693853,6,0.4050006866455078,0.5350008010864258,0.06750059127807617,-0.01999950408935547,2.6200008392333984,1,0.15156798573896846,1.2903165271535206,16.90999984741211,-1.3846063558203,17.5,2.657135383458401,17.569999694824222,0.15156798573896846
3778,2006-06-21,17.540000915527347,17.649999618530273,17.219999313354492,17.219999313354492,2432100.0,0.018583136755684126,-1.687488451657895,0.6666706403134487,31.597250506804613,44.63206224045332,0.34311480892460366,0.5495569239303002,-0.16900372267635078,-0.2678830544264379,13.005764645178258,0.43000030517578125,0.014378196297911927,-0.4904990196227992,-1.5395382676224934,0.558540228376895,-1.0150186436226463,0.0340206043770479,0.7462494591548072,69.84134192548352,22.088885948278786,0.524519623999847,6,0.06999874114989879,0.21499919891357067,-0.23250055313110707,-0.3200006484985387,2.3399982452392543,2,0.1299885211111076,-1.0625014901175516,17.219999313354492,1.2903165271535206,16.90999984741211,-1.3846063558203,17.5,0.1299885211111076
3779,2006-06-22,17.510000228881836,17.549999237060547,17.260000228881836,17.469999313354492,1980600.0,-0.0017104153409109868,3.833359824522364,0.1250022351629867,27.272758799107194,41.086408762051335,0.27856329763330834,0.6000857481170456,-0.11446673228369164,-0.23215414705894943,14.062491317035123,0.28999900817871094,-0.08248031212212226,-0.5139997482299812,-1.5747720748472815,0.5467725783873192,-1.0443859115386296,0.016386415078667227,0.6136250930733134,81.7307339617797,38.4396914166024,0.53038616330865,6,0.09999942779541016,0.24499988555908203,-0.06750011444091797,-0.18500041961669922,2.350000381469723,3,0.15191318176139013,-1.687488451657895,17.540000915527347,-1.0625014901175516,17.219999313354492,1.2903165271535206,16.90999984741211,0.15191318176139013
3780,2006-06-23,17.25,17.579999923706055,17.15999984741211,17.40999984741211,2055700.0,-0.014848670787164231,-1.470587575312188,-3.999904634751097,26.408480973552358,37.76159017372149,0.41790503650925714,0.8609079240654651,0.17593632726511288,0.03148186735867853,15.236543731409174,0.4200000762939453,-0.20306543952860778,-0.7465000152587891,-1.8589799228094144,0.36597989229183625,-1.3027399690341035,-0.19026006148347463,0.7272627745008435,59.59598878709939,19.58896894578899,0.5562399537753133,6,0.22999954223632812,0.505000114440918,0.26000022888183594,0.07499980926513672,2.610000610351559,4,0.18550729060518578,3.833359824522364,17.510000228881836,-1.687488451657895,17.540000915527347,-1.0625014901175516,17.219999313354492,0.18550729060518578
3781,2006-06-26,17.489999771118164,17.540000915527347,17.079999923706055,17.149999618530273,2369600.0,0.013913030209748545,1.0909019975031036,-2.125002980235081,29.865781692034034,35.0575998267543,0.05340435945023003,0.6121251494985671,-0.03765966146493582,-0.20520598570008985,16.483057648186882,0.4600009918212926,-0.2739361505785496,-0.4810002326965339,-1.6162887490604163,0.6542882836673485,-1.0486444908784733,0.08664402548540551,0.35553671067380677,83.83839551483976,46.839918629061934,0.5676442581819405,6,-0.05000019073486328,0.2650003433227539,0.14750003814697266,-0.16499996185302734,2.260000228881836,0,0.17152658886559857,-1.470587575312188,17.25,3.833359824522364,17.510000228881836,-1.687488451657895,17.540000915527347,0.17152658886559857
3782,2006-06-27,17.969999313354492,18.06999969482422,17.520000457763672,17.520000457763672,6034500.0,0.027444228045615304,-1.4444472701533089,1.3235254518731276,40.17595701587907,33.42230093194796,-0.48373603494141193,0.14092601823606543,-0.4896467466664447,-0.6782704674548654,17.121650217848376,0.5799999237060547,-0.35319983575364944,-0.002000617980957742,-1.1372464860182419,1.1332452500563264,-0.5696235519996016,0.5656223160376861,-1.3099994659423828,89.8989490313942,54.71722263799589,0.5676229340186426,6,-0.6049995422363281,-0.21499919891357422,-0.31999969482421875,-0.6449995040893555,1.8100013732910156,1,0.11686146141970633,1.0909019975031036,17.489999771118164,-1.470587575312188,17.25,3.833359824522364,17.510000228881836,0.11686146141970633
3783,2006-06-28,18.059999465942386,18.270000457763672,17.829999923706055,17.93000030517578,3338000.0,0.005008355928038943,-1.6666705198971188,0.28888775860535104,46.20253737586403,33.51352303930108,-0.6078751606032746,0.0254528616616021,-0.5538795924997792,-0.7642545687159199,16.9604243266284,0.4400005340576172,-0.4287068197184354,0.10499954223633168,-1.0133168888255213,1.2233159732981846,-0.45415867329459303,0.6641577577672564,-1.371799621582035,82.35286574996464,43.274473983656776,0.5591582155309262,6,-0.5949993133544957,-0.3049993515014684,-0.4099998474121129,-0.7349996566772496,0.19000053405761363,2,0.09856039530910476,-1.4444472701533089,17.969999313354492,1.0909019975031036,17.489999771118164,-1.470587575312188,17.25,0.09856039530910476
3784,2006-06-29,18.530000686645508,18.57999992370605,18.07999992370605,18.200000762939453,2303600.0,0.02602443159477663,1.3255900604587796,2.538477339084691,53.168061447051144,35.04255404445426,-1.0363642804322595,-0.4743833270295923,-0.9827718200093649,-1.2261885614965529,16.58010771041617,0.5200004577636648,-0.46873057120049566,0.5785007476806641,-0.5317249836504097,1.6887264790117378,0.023387882015125427,1.1336136133462027,-1.7785288177490237,96.6667175292971,54.46340399417632,0.5551128656655372,6,-0.9100008010864258,-0.7750005722045898,-0.8800010681152344,-1.205000877380371,1.539999008178711,3,0.07285474495929356,-1.6666705198971188,18.059999465942386,-1.4444472701533089,17.969999313354492,1.0909019975031036,17.489999771118164,0.07285474495929356
3785,2006-06-30,18.450000762939453,18.770000457763672,18.420000076293945,18.600000381469727,2600600.0,-0.004317318982276719,-2.333321223240479,-0.45454440366442217,51.76153092280463,37.230617572879694,-0.9023242217686054,-0.4414309675664967,-0.8656134469243675,-1.1375466850344687,15.993072809907943,0.35000038146972656,-0.5039815371628613,0.5140007972717271,-0.5566488774274525,1.5846504719709067,-0.02132404007786093,1.0493256346213151,-1.5888172107543959,81.06511279875673,36.534501345906016,0.5353248373495897,6,-0.7350006103515625,-0.6950006484985352,-0.7675008773803711,-1.1250009536743164,1.8499984741210938,4,0.07642275279708244,1.3255900604587796,18.530000686645508,-1.6666705198971188,18.059999465942386,-1.4444472701533089,17.969999313354492,0.07642275279708244
3786,2006-07-03,18.600000381469727,18.65999984741211,18.36000061035156,18.649999618530273,1025100.0,0.00813006028875507,7.571444141689475,0.33332909477003675,58.35693653018416,40.53436614036458,-0.8799197862594745,-0.6225620612174083,-0.9720769645740077,-1.2790620710711202,15.235069548630303,0.2999992370605504,-0.4837654300691838,0.6635004043579116,-0.40844384553263424,1.7354446542484574,0.12752827941264044,1.1994725293031827,-1.5861114768383793,86.39999389648438,35.817601604911516,0.5359721249452725,7,-0.6750001907348633,-0.8450002670288086,-0.9175004959106445,-1.2750005722045898,2.0100002288818324,0,0.06774194640001774,-2.333321223240479,18.450000762939453,1.3255900604587796,18.530000686645508,-1.6666705198971188,18.059999465942386,0.06774194640001774
3787,2006-07-05,18.86000061035156,18.989999771118164,18.5,18.600000381469727,3487900.0,0.013978506642443822,-1.1304291939810842,-5.200083924620361,63.561627944042044,44.08596363339096,-0.9865695772758833,-0.9161445023977421,-1.1878460515181004,-1.5277026745287046,14.827924681318166,0.48999977111816406,-0.4306898938292001,0.9150006294250446,-0.18444435827300865,2.0144456171230978,0.36527813557601974,1.4647231232740694,-1.705622781469625,88.79317432182206,32.23072145731625,0.5497224938490263,7,-0.8250007629394496,-1.0350008010864222,-1.177500724792477,-1.5350008010864222,1.6099987030029297,2,0.04718978583489308,7.571444141689475,18.600000381469727,-2.333321223240479,18.450000762939453,1.3255900604587796,18.530000686645508,0.04718978583489308
3788,2006-07-06,18.989999771118164,19.0,18.82999992370605,18.93000030517578,2230100.0,0.0068928502947795955,3.2500059604702507,0.23076697355390405,70.40229144823047,48.87813392773799,-0.9937607175254897,-1.0736232969461987,-1.2676453274134225,-1.6454709459321961,14.266802587401989,0.17000007629394887,-0.2865524658475955,1.0274997711181655,-0.1282252876678882,2.183224829904219,0.44963724172513864,1.6053623005111923,-1.6520597480126078,98.91301868994185,36.489364539507676,0.5778625293930261,7,-0.9499998092651367,-1.1599998474121094,-1.3274998664855957,-1.6649999618530273,1.2299995422363246,3,0.041600891261139195,-1.1304291939810842,18.86000061035156,7.571444141689475,18.600000381469727,-2.333321223240479,18.450000762939453,0.041600891261139195
3789,2006-07-07,19.270000457763672,19.299999237060547,18.76000022888184,19.0,5291400.0,0.014744638758309003,2.272740934259634,4.500047684140255,73.98373017185763,54.16427272754969,-1.1151171993688962,-1.3462508874839543,-1.487354648229811,-1.9079756207216896,14.592710294326277,0.5399990081787074,-0.13584888189797084,1.259000396728517,-0.0300778989035706,2.5480786923606047,0.6144612489124732,1.9035395445445609,-1.7326132374307832,96.80863583791573,27.47887255548828,0.644539147816043,7,-1.080000877380371,-1.2900009155273438,-1.5875005722045898,-1.9450006484985352,0.8999996185302734,4,-0.052932041179725275,3.2500059604702507,18.989999771118164,-1.1304291939810842,18.86000061035156,7.571444141689475,18.600000381469727,-0.052932041179725275
3790,2006-07-10,19.459999084472656,19.56999969482422,19.270000457763672,19.309999465942386,2989800.0,0.009859814332927819,-1.6087158435958038,0.5555532008081362,88.75377701303482,60.70738331877199,-1.0713208037603152,-1.522972999185562,-1.6207033516170526,-2.0785570792940646,15.471410696125426,0.2999992370605469,0.0013699457994569286,1.3909990310668938,-0.048443932257971056,2.8304419943917587,0.6712775494044614,2.1107205127293263,-1.675846181797894,90.90903358827724,13.244084843736104,0.7197214816624322,7,-0.9149990081787109,-1.3449993133544922,-1.7124996185302734,-2.0699996948242188,0.9400005340576172,0,0.031346384329395294,2.272740934259634,19.270000457763672,3.2500059604702507,18.989999771118164,-1.1304291939810842,18.86000061035156,0.031346384329395294
3791,2006-07-11,19.6200008392334,19.700000762939453,19.32999992370605,19.530000686645508,3366700.0,0.008222084393026075,1.960006713867216,0.6000025431379922,88.21654580729958,66.04522651781872,-1.0028703189108263,-1.6660052503296505,-1.731988848079446,-2.221207578520321,16.30559100919154,0.370000839233402,0.17024381423431123,1.486000728607177,-0.11005254058916591,3.08205399780352,0.6879740940090038,2.2840273632053503,-1.5501124498147227,93.3333439297079,9.956085873617667,0.7980266345981716,7,-0.8550004959106445,-1.4400005340576172,-1.787501335144043,-2.1450014114379883,0.8199996948242152,1,0.03465842858005286,-1.6087158435958038,19.459999084472656,2.272740934259634,19.270000457763672,3.2500059604702507,18.989999771118164,0.03465842858005286
3792,2006-07-12,19.26000022888184,19.850000381469727,19.200000762939453,19.780000686645508,3346600.0,-0.018348654177000823,-1.0312507450587702,-5.777773068282926,77.0439955447246,69.47205520324766,-0.492423150963063,-1.2728140462767676,-1.3212927318045011,-1.851521098078699,18.05175212631561,0.6499996185302734,0.37213304604722097,1.063500118255618,-0.6082124594494793,2.7352126959607155,0.2276438294030676,1.8993564071081686,-0.8966916122294251,45.87155321151983,-37.5978559082942,0.8358562888525487,7,-0.29500007629394887,-1.0050001144409215,-1.352499961853031,-1.7600002288818395,0.9200000762939418,2,0.07009347691726875,1.960006713867216,19.6200008392334,-1.6087158435958038,19.459999084472656,2.272740934259634,19.270000457763672,0.07009347691726875
3793,2006-07-13,19.170000076293945,19.459999084472656,19.07999992370605,19.239999771118164,2992200.0,-0.004672905063258126,-2.0399932861327543,0.13461467923559495,75.61726832496024,71.96641152301535,-0.25525372496744936,-1.1388152340266053,-1.1767291353194764,-1.756092201070068,19.348875577121554,0.3799991607666051,0.5626769632726649,0.908500003814698,-0.8101934708793159,2.627193478508712,0.049153266467691026,1.767846741161705,-0.5093531066780699,37.61465963455885,-44.1713826874404,0.8593467373470077,7,-0.06499958038330078,-0.9149999618530273,-1.2624998092651367,-1.6700000762939453,1.3199996948242188,3,0.06781425309789912,-1.0312507450587702,19.26000022888184,1.960006713867216,19.6200008392334,-1.6087158435958038,19.459999084472656,0.06781425309789912
3794,2006-07-14,19.479999542236328,19.530000686645508,18.96999931335449,19.25,2355700.0,0.016171072754753713,2.3939288851898306,-3.285722070844687,83.89056111978147,75.53630376712388,-0.46525037012045445,-1.3685518745893255,-1.4242141520643905,-2.055292415379583,19.637775792114287,0.5600013732910192,0.7068064113962862,1.1229994773864753,-0.6454504950878253,2.891449449860776,0.23877449114932503,2.0072244636236256,-0.5814818902496839,57.95450112056613,-25.5380275170668,0.8842249862371511,7,-0.3749990463256836,-1.2249994277954102,-1.5524992942810059,-1.9799995422363281,1.1700000762939453,4,0.03798766881455529,-2.0399932861327543,19.170000076293945,-1.0312507450587702,19.26000022888184,1.960006713867216,19.6200008392334,0.03798766881455529
3795,2006-07-17,19.75,19.799999237060547,19.299999237060547,19.350000381469727,3154500.0,0.01386039343472567,1.0000076294236353,1.7391322375731844,84.03613160009813,78.38954766378099,-0.593909201663692,-1.5403180633475309,-1.6272738192024008,-2.311696250346955,20.096142313618365,0.5,0.837178646190317,1.2804999351501465,-0.5437863655344799,3.104786235834773,0.3683567848078333,2.1926430854924597,-0.7800006866455114,88.63633408037735,4.9732627192152705,0.9121431503423133,7,-0.5749998092651367,-1.494999885559082,-1.7574996948242188,-2.25,1.0900001525878906,0,0.02126582664779475,2.3939288851898306,19.479999542236328,-2.0399932861327543,19.170000076293945,-1.0312507450587702,19.26000022888184,0.02126582664779475
3796,2006-07-18,19.489999771118164,19.899999618530273,19.25,19.739999771118164,3687700.0,-0.013164568550979028,1.280701636974475,-0.6250005960470162,74.51611831459417,79.60671326050901,-0.21723013608654895,-1.1353291956677225,-1.3258299052142632,-2.0391539014322007,19.610121795422643,0.6499996185302734,0.9072897793669021,0.8914997100830071,-0.830473218954225,2.613472639120239,0.030513245564392832,1.7524861746016214,-0.5200004577636754,55.91400936856543,-25.84656465225008,0.8609864645186155,7,-0.15999984741210938,-1.2100000381469727,-1.4924993515014648,-1.989999771118164,1.2800006866455078,1,0.04669060328880148,1.0000076294236353,19.75,2.3939288851898306,19.479999542236328,-2.0399932861327543,19.170000076293945,0.04669060328880148
3797,2006-07-19,19.82999992370605,19.8700008392334,19.61000061035156,19.670000076293945,3109000.0,0.01744485154339137,1.1666534212827127,-0.6399993896484233,76.41789923057034,80.27511412521343,-0.45278073211348513,-1.33838886800606,-1.633120991529733,-2.367381611249577,18.905807060903463,0.3800010681152344,1.0067258376032484,1.1009998321533168,-0.5761141419858937,2.7781138062925272,0.2624428450837115,1.939556819222922,-0.674000549316407,92.47315356407424,10.341879946983852,0.8385569870696046,7,-0.49999999999999645,-1.5500001907348597,-1.699999332427975,-2.329999923706051,0.75,2,0.03076150341394257,1.280701636974475,19.489999771118164,1.0000076294236353,19.75,2.3939288851898306,19.479999542236328,0.03076150341394257
3798,2006-07-20,19.81999969482422,20.0,19.61000061035156,19.739999771118164,1950700.0,-0.000504297978835444,-1.294125896879198,0.5000000000000111,72.31831192461956,80.09006765329809,-0.34940748857459525,-1.210902391091814,-1.5908206695879343,-2.3468249449557845,19.12375608464843,0.38999938964844105,1.0758372819665212,0.9769996643066392,-0.6694970927839563,2.6234964213972347,0.15375128576134145,1.800248042851937,-0.5699996948242188,82.52425386608205,2.1394303861294617,0.8232483785452972,7,-0.33500003814697266,-1.489999771118164,-1.5874996185302734,-2.3199996948242188,0.8800010681152344,3,0.01816350231557129,1.1666534212827127,19.82999992370605,1.280701636974475,19.489999771118164,1.0000076294236353,19.75,0.01816350231557129
3799,2006-07-21,20.170000076293945,20.209999084472656,19.850000381469727,19.989999771118164,3486400.0,0.017658949891968145,1.76923866954238,2.250005960470162,77.21516389608342,78.80799952919239,-0.6239301774953425,-1.4244361015386566,-1.9031431918582804,-2.6783782995465586,19.46661164881191,0.3899993896484375,1.1171171173862326,1.1940000534057624,-0.42868652032506915,2.816686627136594,0.38265676654034664,2.005343340271178,-0.7700000762939467,95.83343267450269,14.892940387574583,0.8113432868654155,7,-0.5800008773803711,-1.7350006103515625,-1.9825000762939453,-2.6700000762939453,0.7399997711181641,4,0.015865131066624016,-1.294125896879198,19.81999969482422,1.1666534212827127,19.82999992370605,1.280701636974475,19.489999771118164,0.015865131066624016
3800,2006-07-24,20.450000762939453,20.57999992370605,20.11000061035156,20.149999618530273,3563300.0,0.01388203696511603,-1.47368605976033,1.6666701987877761,78.11548319360622,77.68565923878201,-0.8367210104192075,-1.5308987161738443,-2.1372445868492065,-2.9413099330460355,19.833527346652932,0.4699993133544922,1.135652274835703,1.3140007019042983,-0.22078078518013555,2.848782188988732,0.5466099583620796,2.081391445446517,-0.8880009460449223,90.22562644933431,9.563637513946588,0.7673907435422171,7,-0.6750011444091832,-1.830000877380371,-2.385000228881836,-2.950000762939453,0.34999847412109375,0,0.0097798947740515,1.76923866954238,20.170000076293945,-1.294125896879198,19.81999969482422,1.1666534212827127,19.82999992370605,0.0097798947740515
3801,2006-07-25,20.489999771118164,20.600000381469727,20.32999992370605,20.32999992370605,2872900.0,0.0019559416472589852,-2.3750089407051376,0.533330790211536,76.54720374759648,77.63046015021223,-0.8273357222819797,-1.406746091897844,-2.1476640609378137,-2.9580858241130414,20.090985545181027,0.2700004577636754,1.1176192050466867,1.203999710083007,-0.23697077960419932,2.6449701997702135,0.4835144652394021,1.924484954926612,-0.7243999328613278,88.88882466838139,8.873045963507067,0.7204852448436034,7,-0.7049999237060547,-1.859999656677246,-2.429999351501465,-2.989999771118164,0.5200004577636754,1,0.017081521980447878,-1.47368605976033,20.450000762939453,1.76923866954238,20.170000076293945,-1.294125896879198,19.81999969482422,0.017081521980447878
3802,2006-07-26,20.06999969482422,20.540000915527344,19.8799991607666,20.51000022888184,4267900.0,-0.0204978077591762,1.639996948253829,-2.7500059604701232,66.07141539354082,76.56980982449896,-0.3133010764882833,-0.8657395365176015,-1.7046116668583693,-2.5197835614910673,21.24692578900513,0.6600017547607422,1.0282317478944627,0.6789996147155755,-0.6606922705591067,2.0186914999902577,0.009153672078234365,1.3488455573529166,0.5300006866455078,46.46456472945525,-29.87361804285476,0.6698459426373417,7,-0.2849998474121094,-1.4399995803833008,-2.2549991607666016,-2.5699996948242188,1.1700000762939453,2,0.034877965798872035,-2.3750089407051376,20.489999771118164,-1.47368605976033,20.450000762939453,1.76923866954238,20.170000076293945,0.034877965798872035
3803,2006-07-27,19.84000015258789,20.309999465942386,19.780000686645508,20.049999237060547,2854400.0,-0.011459867749556651,-2.2121331221751057,0.4772700672339538,58.61026372109159,73.7608878913112,0.02428664819278481,-0.5223294773740932,-1.4511781015286331,-2.26784332919933,22.816573040694877,0.5299987792968786,0.9284613025769808,0.36000003814697124,-0.8362041741705291,1.5562042504644715,-0.2381020680117807,0.9581021443057232,0.7600002288818359,7.317010764893607,-63.68756834321053,0.5981021061587504,7,0.08500003814697266,-1.0,-2.1500000953674316,-2.3400001525878906,1.3400001525878906,3,0.0372983752735323,1.639996948253829,20.06999969482422,-2.3750089407051376,20.489999771118164,-1.47368605976033,20.450000762939453,0.0372983752735323
3804,2006-07-28,19.8799991607666,20.07999992370605,19.809999465942386,19.979999542236328,2098200.0,0.0020160790257601757,-1.2500059604701692,0.47619436875567667,56.64556713712563,70.7174918398698,0.05251730279854172,-0.4806473384691188,-1.459702815346688,-2.2873623496144546,24.364218039806133,0.27000045776366477,0.8984057871300557,0.3324991226196303,-0.787949282795072,1.4529475280343327,-0.22772508008771908,0.8927233253269797,0.6872012329101551,12.194940406963221,-53.966500442695484,0.5602242027073504,7,0.04500102996826172,-1.039999008178711,-2.1974992752075195,-2.3799991607666016,1.2800006866455078,4,0.041247567242916894,-2.2121331221751057,19.84000015258789,1.639996948253829,20.06999969482422,-2.3750089407051376,20.489999771118164,0.041247567242916894
3805,2006-07-31,19.86000061035156,20.100000381469727,19.649999618530273,19.75,1981800.0,-0.0010059633430221648,-1.9032178674706208,-1.1000019073413214,53.97350805160449,68.4349795884265,0.10030891935020847,-0.3684917318182279,-1.411359553214588,-2.2463131901796416,25.468161695604728,0.4500007629394531,0.8815755863305839,0.24200057983398082,-0.7587274665870503,1.242728626255012,-0.2583634433765347,0.7423646030444964,0.6757117950439486,22.105349807457955,-38.94109789537187,0.5003640232105148,7,0.24499988555908558,-1.0200004577636683,-2.177500724792477,-2.3100004196166957,0.8999996185302805,0,0.05287005059371763,-1.2500059604701692,19.8799991607666,-2.2121331221751057,19.84000015258789,1.639996948253829,20.06999969482422,0.05287005059371763
3806,2006-08-01,19.86000061035156,19.979999542236328,19.649999618530273,19.790000915527344,2490600.0,0.0,1.129048533175822,0.6363573311138737,61.278211393190055,66.75279205093982,0.17691779132761454,-0.28380660695526316,-1.3756605010281184,-2.2280826380041034,26.76859452932468,0.3299999237060547,0.8082119069605405,0.17900056838988831,-0.7035531335794865,1.061554270359263,-0.26227628259480085,0.6202774193745775,0.6225690278320357,23.595582672726913,-37.74403704523959,0.4412768509846874,8,0.24499988555908558,-1.0200004577636683,-2.242500782012936,-2.3100004196166957,0.6999988555908274,1,0.04733124863143434,-1.9032178674706208,19.86000061035156,-1.2500059604701692,19.8799991607666,-2.2121331221751057,19.84000015258789,0.04733124863143434
3807,2006-08-02,19.75,20.06999969482422,19.649999618530273,19.920000076293945,2317300.0,-0.005538801962283069,-1.2702655332573831,-2.428583106267153,60.82090056800594,65.47530190020497,0.30662155210986697,-0.10931541971758918,-1.2363058537068028,-2.099188317500875,27.583820386071366,0.4200000762939453,0.708519302239921,0.024499988555909624,-0.7690126428443378,0.818012619956157,-0.3722563271442141,0.42125630425603333,0.6826154370043938,15.151576452908625,-47.15714053971831,0.3967563157001244,8,0.375,-0.6899995803833008,-2.1525001525878906,-2.1999998092651367,0.7000007629394531,2,0.06379747994338425,1.129048533175822,19.86000061035156,-1.9032178674706208,19.86000061035156,-1.2500059604701692,19.8799991607666,0.06379747994338425
3808,2006-08-03,19.780000686645508,19.850000381469727,19.61000061035156,19.75,1825500.0,0.0015190221086334166,1.8235254518731696,-0.1764745481268723,56.250024835272626,63.14584200455933,0.302121642573276,-0.08126302286285636,-1.2289062941343332,-2.107693637712778,28.381087879297866,0.23999977111816762,0.674040980473837,0.015000629425049539,-0.6990243671390282,0.7290256259891272,-0.3420118688569893,0.3720131277070884,0.6056578012504374,34.69390932693964,-27.002095356915568,0.3570124982820394,8,0.3249998092651367,-0.5650005340576172,-2.220000743865967,-2.205000877380371,0.5,3,0.07381188239585734,-1.2702655332573831,19.75,1.129048533175822,19.86000061035156,-1.9032178674706208,19.86000061035156,0.07381188239585734
3809,2006-08-04,18.25,20.09000015258789,18.25,20.020000457763672,5763400.0,-0.07735089148295582,-1.079095679910344,-58.99866488651536,29.50819586699417,57.74503230160242,1.7110657144710437,1.4423539441842337,0.3269674581798583,-0.5634391929598301,28.663616516846556,1.8400001525878906,0.5587382163322232,-1.464000034332276,-2.42862497676062,-0.49937509190393214,-1.946312505546448,-0.9816875631181041,2.073605857692396,0.0,-55.88040737046035,0.48231247121417176,8,1.1750001907348633,1.0900001525878906,-0.6399998664855957,-0.6750001907348633,1.8799991607666016,4,0.16054796192744014,1.8235254518731696,19.780000686645508,-1.2702655332573831,19.75,1.129048533175822,19.86000061035156,0.16054796192744014
3810,2006-08-07,20.06999969482422,20.709999084472656,19.25,19.76000022888184,10282200.0,0.09972601067529974,-1.1954874710133185,-0.17514089591482465,55.555555555555564,55.412626946931205,-0.18830840735362742,-0.3474150164448879,-1.450635231400696,-2.362768350735024,28.086010155194092,2.4599990844726562,0.5136283613106158,0.32549962997436666,-0.6438729632549993,1.2948722232037326,-0.15918666664031633,0.8101859265890496,-1.8199996948242188,73.9837549660864,17.35959182646937,0.4846862966146835,8,-0.5900001525878906,-0.5900001525878906,-2.3824996948242188,-2.494999885559082,0.3999996185302699,0,0.05430992372506038,-1.079095679910344,18.25,1.8235254518731696,19.780000686645508,-1.2702655332573831,19.75,0.05430992372506038
3811,2006-08-08,20.299999237060547,20.649999618530273,19.90999984741211,20.030000686645508,3352300.0,0.011459867749556762,-1.90195858437396,0.8709645663235583,54.59882028030943,54.137894156572166,-0.5007534138105783,-0.5521687151689108,-1.6411386280283438,-2.5756595511482523,27.279156667698423,0.7399997711181641,0.4187361874507367,0.5214992523193374,-0.47675761774445746,1.5197561223831322,0.02237081728743817,1.0206276873512365,-2.049999237060547,83.33333333333334,29.95317614437812,0.4991284350318974,8,-0.8199996948242188,-0.8199996948242188,-2.5649991035461426,-2.72499942779541,0.21000099182129262,1,0.022660148232000576,-1.1954874710133185,20.06999969482422,-1.079095679910344,18.25,1.8235254518731696,19.780000686645508,0.022660148232000576
3812,2006-08-09,20.61000061035156,20.899999618530273,20.309999465942386,20.450000762939453,3243000.0,0.015271004184328252,-1.6818039950062693,0.5925952089970693,57.3013025675522,53.99245402840113,-0.8114308617056842,-0.7966925958395734,-1.9056154162459826,-2.8664165773466124,26.21330471287495,0.6000003814697266,0.2966472634092234,0.764000606536861,-0.26861293411019105,1.796614147183913,0.24769383621333674,1.2803073768603852,-2.310800628662104,89.0566396254973,37.73696912865786,0.5163067703235258,8,-1.0350008010864222,-1.0350008010864222,-2.7700004577636683,-3.0350008010864222,-0.32999992370605113,2,-0.002426062247861349,-1.90195858437396,20.299999237060547,-1.1954874710133185,20.06999969482422,-1.079095679910344,18.25,-0.002426062247861349
3813,2006-08-10,20.46999931335449,20.65999984741211,20.290000915527344,20.59000015258789,2517500.0,-0.006792881749200563,1.8461431243810293,-0.7500059604702007,52.884607625431954,53.574569638212935,-0.6399654242486612,-0.5842603203991139,-1.7352847707539638,-2.7009237827330956,25.41454821997555,0.3699989318847656,0.17453242815147618,0.5589993476867647,-0.457991080880376,1.5759897762539055,0.05050413340319437,1.067494561970335,-2.0667673461914013,83.77357105378495,36.51135688500199,0.5084952142835699,8,-0.8949995040893519,-0.8949995040893519,-2.5399994850158656,-2.824999809265133,-0.05999946594237926,3,-0.00097696878778053,-1.6818039950062693,20.61000061035156,-1.90195858437396,20.299999237060547,-1.1954874710133185,20.06999969482422,-0.00097696878778053
3814,2006-08-11,20.21999931335449,20.399999618530273,20.149999618530273,20.3700008392334,1619700.0,-0.012212995035954965,1.380962761126249,1.2500039736151878,47.775614640320875,52.88591481473698,-0.3762289742174225,-0.29089310775561117,-1.4636827274522872,-2.4234338167305474,24.833019507805815,0.3199996948242152,0.1063869357335463,0.2719993591308558,-0.7327388392751502,1.2767375575368618,-0.23036974007214894,0.7743684583338606,-1.7168966401367136,58.78785076438437,16.259610138381234,0.5023690992030032,8,-0.6449995040893519,-0.6449995040893519,-2.2849993705749476,-2.569999694824215,0.3100013732910192,4,0.0029674270686741444,1.8461431243810293,20.46999931335449,-1.6818039950062693,20.61000061035156,-1.90195858437396,20.299999237060547,0.0029674270686741444
3815,2006-08-14,20.170000076293945,20.3700008392334,20.1299991607666,20.200000762939453,1588800.0,-0.0024727615607543774,-3.3635670070917065,0.20000254310563587,46.91120003888339,51.289580219814006,-0.3102589661913946,-0.219045782821766,-1.3973751177128122,-2.34771263887761,23.793301019341662,0.24000167846679688,0.0841521731942656,0.2010001182556138,-0.8038700848284073,1.205870321339635,-0.30143498328639495,0.7034352197976226,-1.5710215252636708,26.262655453766047,-9.971616809281418,0.5024351015420099,8,-0.5950002670288086,-0.5950002670288086,-2.085000514984131,-2.3700008392333984,0.3299999237060547,0,-0.001983188665148128,1.380962761126249,20.21999931335449,1.8461431243810293,20.46999931335449,-1.6818039950062693,20.61000061035156,-0.001983188665148128
3816,2006-08-15,20.399999618530273,20.84000015258789,20.280000686645508,20.549999237060547,2363200.0,0.011403051133680897,-1.8718106724180936,4.999872846334796,53.306612613652575,50.45465933599697,-0.5091464464134283,-0.39776868617413186,-1.6025769801318646,-2.5499126750100665,22.780447272892058,0.6700000762939453,0.0741584726082607,0.3854996681213372,-0.610417696462612,1.3814170327052864,-0.1124590141706392,0.8834583504133136,-1.7089802247999977,35.06497366869621,0.119610702918024,0.4979586822919755,8,-0.8249998092651367,-0.8249998092651367,-2.0699996948242188,-2.4650001525878906,-0.029998779296875,1,0.0034313576535869306,-3.3635670070917065,20.170000076293945,1.380962761126249,20.21999931335449,1.8461431243810293,20.46999931335449,0.0034313576535869306
3817,2006-08-16,20.440000534057614,20.450000762939453,20.030000686645508,20.34000015258789,3623100.0,0.0019608292291832807,5.999952316617659,-0.6666709052299395,56.250002483526245,50.4546568524696,-0.49280105557103937,-0.410788035127144,-1.62002793167699,-2.5590445136254125,21.531829092721843,0.4200000762939453,0.07908316917426461,0.3950005531311014,-0.61439734824949,1.4043984545116928,-0.10969839755919608,0.8996995038213988,-1.6606219313353385,50.617298486128895,11.674109901928496,0.5046989506902965,8,-0.8650007247924769,-0.8650007247924769,-1.967500209808346,-2.4400005340576136,-0.3000011444091726,2,0.0034246425144457415,-1.8718106724180936,20.399999618530273,-3.3635670070917065,20.170000076293945,1.380962761126249,20.21999931335449,0.0034246425144457415
3818,2006-08-17,20.18000030517578,20.309999465942386,19.850000381469727,20.299999237060547,2155900.0,-0.012720167421161,5.57144414168909,-1.1999847412691875,52.98805779947545,53.06353040052307,-0.19008319834630782,-0.12905112829858112,-1.338422099832222,-2.2704914030507766,19.935778927239586,0.5900001525878871,0.05648420796020304,0.11700029373168874,-0.8883348975624479,1.1223354850258254,-0.38566730191537957,0.619667889378757,-1.3157968618211875,33.33333333333333,-8.621823618659036,0.5026675956470683,8,-0.10500049591064453,-0.6050004959106445,-1.570000171661377,-2.005000114440918,0.4499988555908203,3,0.004955420215929207,5.999952316617659,20.440000534057614,-1.8718106724180936,20.399999618530273,-3.3635670070917065,20.170000076293945,0.004955420215929207
3819,2006-08-18,20.489999771118164,20.56999969482422,20.020000457763672,20.209999084472656,2250200.0,0.015361717604279512,1.4999934976830076,-2.333359824522364,55.932191822400505,53.10537887461695,-0.16642505683293862,-0.4362126701858138,-1.611807383110719,-2.5480890849295896,18.048299031844365,0.5499992370605469,0.05225002677604351,0.41099977493286133,-0.6115439380133836,1.4335434878791062,-0.10027208154026113,0.9222716314059838,-1.544364480756542,64.64641794064099,19.346762627970406,0.5112718564731218,8,-0.11499977111816406,-0.9149999618530273,-1.8099994659423828,-2.314999580383301,0.21000099182128906,4,-0.0039043399023761527,5.57144414168909,20.18000030517578,5.999952316617659,20.440000534057614,-1.8718106724180936,20.399999618530273,-0.0039043399023761527
3820,2006-08-21,20.649999618530273,20.790000915527344,20.200000762939453,20.3799991607666,1576300.0,0.007808679804752305,1.1454431960049938,0.9642849844347109,57.22119338586274,53.396753664122876,-0.2631755326569625,-0.6118296847365663,-1.7325789305226422,-2.676663198735067,15.686521220297728,0.5900001525878906,0.07022306530198463,0.5609996795654304,-0.4805556691300765,1.6025550282609373,0.04022200521767516,1.0817773539131856,-1.6261897550419064,80.80802242580123,31.409544310981666,0.5207776743477537,8,-0.27499961853027344,-1.0749998092651367,-1.9699993133544922,-2.47499942779541,0.05000114440917969,0,-0.005811086397167986,1.4999934976830076,20.489999771118164,5.57144414168909,20.18000030517578,5.999952316617659,20.440000534057614,-0.005811086397167986
3821,2006-08-22,20.84000015258789,20.850000381469727,20.520000457763672,20.649999618530273,1236700.0,0.009200994555327746,2.1428415727377588,0.7037044886195057,59.819815794900016,53.67658846716153,-0.41182982309688754,-0.8161068504603897,-1.8809793123865575,-2.833175444982821,13.208150424659069,0.3299999237060547,0.3335892839283048,0.7335001945495598,-0.3474403099727503,1.81444069907187,0.19302994228840475,1.273970446810715,-1.7411426988978462,98.9999771118164,43.39946006679678,0.5404702522611552,8,-0.48999977111816406,-1.265000343322754,-2.125,-2.6649999618530273,-0.25,1,-0.016314786473054288,1.1454431960049938,20.649999618530273,1.4999934976830076,20.489999771118164,5.57144414168909,20.18000030517578,-0.016314786473054288
3822,2006-08-23,20.770000457763672,20.88999938964844,20.420000076293945,20.8700008392334,1125800.0,-0.0033589104756088783,5.714396653905077,-0.526316317823621,58.855093079602625,54.339975739847155,-0.353971220736085,-0.7283171740232106,-1.759341424593444,-2.731989918522828,11.908441069543782,0.46999931335449574,0.3448550462108173,0.6285004615783691,-0.49206841354672903,1.7490693367034673,0.06821602401582183,1.1887848991409165,-1.5990973174800196,88.46163016107911,28.96835259638165,0.5602844375625485,8,-0.40000057220458984,-1.1950006484985352,-1.9650006294250488,-2.560000419616699,-0.3800010681152308,2,-0.019258527188946495,2.1428415727377588,20.84000015258789,1.1454431960049938,20.649999618530273,1.4999934976830076,20.489999771118164,-0.019258527188946495
3823,2006-08-24,20.57999992370605,20.850000381469727,20.3799991607666,20.82999992370605,1157600.0,-0.009147834851712777,2.241377495987924,2.4999904632932157,77.41175150624379,57.63287983606081,-0.16396929847993036,-0.5059768843901686,-1.5143325634187121,-2.5055242888294416,10.786542955005562,0.470001220703125,0.3435453860932398,0.4014999389648395,-0.7259988687091337,1.5289987466388126,-0.1622494648721471,0.9652493428018261,-1.3399329242925333,64.36783373161093,-2.541435594516713,0.5637494038369868,8,-0.2100000381469691,-1.0050001144409144,-1.775000095367428,-2.3000001907348597,-0.3700008392333949,3,-0.021380006593234913,5.714396653905077,20.770000457763672,2.1428415727377588,20.84000015258789,1.1454431960049938,20.649999618530273,-0.021380006593234913
3824,2006-08-25,20.700000762939453,20.780000686645508,20.520000457763672,20.540000915527344,1287900.0,0.005830944590780707,-1.5999923706345724,-0.6399993896484375,62.35294733629736,59.34862953577347,-0.2332503120610916,-0.5917339326653277,-1.5671250895333948,-2.5951772312002177,9.604016072296293,0.26000022888183594,0.3016284998132157,0.4805006980895996,-0.6608461152547989,1.621847511433998,-0.09017270858259963,1.0511741047617988,-1.3935364587612646,72.46391233918771,6.183094937467203,0.5706734066721996,8,-0.3300008773803711,-1.1250009536743164,-1.7925009727478027,-2.3700008392333984,-0.07000160217285156,4,-0.003381719787092008,2.241377495987924,20.57999992370605,5.714396653905077,20.770000457763672,2.1428415727377588,20.84000015258789,-0.003381719787092008
3825,2006-08-28,20.90999984741211,21.049999237060547,20.729999542236328,20.739999771118164,1635100.0,0.010144882933948107,-2.3684083722330973,1.0625014901175405,62.055335670398456,60.32070987541191,-0.3656986646065725,-0.7578940148342141,-1.703833318714473,-2.771223470602056,9.007895618806842,0.34999847412109375,0.30501716452302574,0.6379998207092292,-0.530005206011829,1.8060048474302874,0.053997307348701895,1.2220023340697566,-1.539794130659839,79.10457108858353,14.361941604759778,0.5840025133605288,8,-0.46000003814697266,-1.260000228881836,-1.8975005149841309,-2.4750003814697266,-0.25,0,-0.010042997895987393,-1.5999923706345724,20.700000762939453,2.241377495987924,20.57999992370605,5.714396653905077,20.770000457763672,-0.010042997895987393
3826,2006-08-29,20.799999237060547,21.100000381469727,20.700000762939453,20.8700008392334,2541600.0,-0.005260670069549334,-1.9629760449854123,-0.41177394562936864,54.07722054499383,60.07928966001942,-0.21567128677241243,-0.6048724152597806,-1.5012885927383977,-2.625010226014325,8.413351970119976,0.39999961853027344,0.36022704118606796,0.4809992790222175,-0.6928364983172948,1.6548350563617298,-0.10591860964753863,1.0679171676919736,-1.32900590908978,58.333245030305605,-3.1961087916154014,0.5869178886697557,8,-0.3249988555908203,-1.1249990463256836,-1.6024994850158691,-2.179999351501465,-0.22999954223632812,1,-0.004807619124471918,-2.3684083722330973,20.90999984741211,-1.5999923706345724,20.700000762939453,2.241377495987924,20.57999992370605,-0.004807619124471918
3827,2006-08-30,21.01000022888184,21.07999992370605,20.649999618530273,20.90999984741211,1347200.0,0.010096201900196222,2.5833392938035717,-1.428544181357507,61.25001192092152,60.99728456240232,-0.3758383119002815,-0.7543113026195236,-1.6243909181977756,-2.790663271721943,7.555230963949963,0.4300003051757777,0.4355841376735903,0.6280002593994176,-0.5524831336481206,1.8084836524469559,0.037758562875648494,1.2182419559231867,-1.4086863366311562,87.50000000000048,27.59533659512566,0.590241696523769,8,-0.44999980926514027,-1.3350000381469762,-1.8025002479553258,-2.3800001144409215,-0.6599998474121129,2,-0.01999048413700577,-1.9629760449854123,20.799999237060547,-2.3684083722330973,20.90999984741211,-1.5999923706345724,20.700000762939453,-0.01999048413700577
3828,2006-08-31,21.239999771118164,21.350000381469727,21.01000022888184,21.01000022888184,2004400.0,0.01094714610807812,-1.9565289502927976,2.2999866486103846,71.42857142857153,62.71910451864355,-0.4913334345769016,-0.9163024519120846,-1.773343703444553,-2.980914056016836,6.962025412573378,0.3400001525878871,0.4644689237949038,0.7849998474121094,-0.4190722436913532,1.989071938515572,0.18296380186037808,1.3870358929638407,-1.5187909597299587,86.74691319724515,25.597990542358268,0.6020360455517318,8,-0.4649991989135742,-1.4399995803833008,-2.0324997901916504,-2.609999656677246,-0.6999988555908203,3,-0.04001885078292422,2.5833392938035717,21.01000022888184,-1.9629760449854123,20.799999237060547,-2.3684083722330973,20.90999984741211,-0.04001885078292422
3829,2006-09-01,21.18000030517578,21.239999771118164,21.049999237060547,21.18000030517578,1458500.0,-0.002824833643546909,2.1667037543313095,0.0,71.12970043469969,64.26449419073654,-0.3611423419981179,-0.65934478817654,-1.6303565112200253,-2.8783967723581867,6.4209010846090315,0.1900005340576172,0.47590536057830946,0.5785003662109389,-0.08970325905672993,1.2467039914786078,0.24439855357710627,0.9126021788447716,-1.2959123367794234,75.71430128446165,9.73311113155468,0.3341018126338339,9,-0.3150005340576172,-1.380000114440918,-1.7975001335144043,-2.5500001907348633,-0.2900009155273402,4,-0.04579797954328091,-1.9565289502927976,21.239999771118164,2.5833392938035717,21.01000022888184,-1.9629760449854123,20.799999237060547,-0.04579797954328091
3830,2006-09-05,21.15999984741211,21.479999542236328,21.01000022888184,21.190000534057614,2240300.0,-0.0009443086626766961,-1.8484813455481137,-100.0,67.4311802188899,65.11020134895764,-0.29188532548282353,-0.5834089670603042,-1.517507840234309,-2.811411686959026,7.277331695786477,0.46999931335448863,0.530083117090193,0.5039999008178704,-0.15946485245703812,1.1674646540927789,0.17226752418041613,0.8357322774553246,-1.129320637708414,61.445816356779936,-8.097168931350161,0.33173237663745353,9,-0.23000049591064453,-1.2950000762939453,-1.7774996757507324,-2.5299997329711914,-0.10000038146972301,1,-0.02504729160999153,2.1667037543313095,21.18000030517578,-1.9565289502927976,21.239999771118164,2.5833392938035717,21.01000022888184,-0.02504729160999153
3831,2006-09-06,20.76000022888184,21.190000534057614,20.600000381469727,21.01000022888184,2293800.0,-0.018903573790866046,-1.070177082357312,8.333142602836514,56.2992043205187,64.82621370905943,0.10680455114451703,-0.15513405101382105,-1.0351308036597082,-2.36994885873883,7.785433211414647,0.5900001525878871,0.5357181559940578,0.08100023269653533,-0.5620812522581531,0.7240817176512238,-0.24054050978081065,0.4025409751738813,-0.5554025792742294,18.181818181818585,-51.534569853012414,0.3215407424773442,9,0.16999912261962535,-0.8950004577636754,-1.287499904632572,-2.1300001144409215,0.11999893188476207,2,-0.004816974006127794,-1.8484813455481137,21.15999984741211,2.1667037543313095,21.18000030517578,-1.9565289502927976,21.239999771118164,-0.004816974006127794
3832,2006-09-07,20.559999465942386,20.84000015258789,20.36000061035156,20.770000457763672,2826500.0,-0.009633948012255145,1.742851537593821,0.840003967285142,57.66126892446371,62.6317156444172,0.30607059357041067,0.043140521494958506,-0.7688523924770259,-2.1314623596255338,8.093590631587151,0.4799995422363317,0.5157930494490941,-0.1165004730224588,-0.7610983872890991,0.5280974412441815,-0.43879943015577894,0.20579848411086132,-0.20235358921933155,17.857057707569695,-54.129173995343564,0.322298957133321,9,0.36000061035155895,-0.6949996948242223,-1.0874991416931188,-1.9299993515014684,0.2100009918212855,3,0.0004863924679763265,-1.070177082357312,20.76000022888184,-1.8484813455481137,21.15999984741211,2.1667037543313095,21.18000030517578,0.0004863924679763265
3833,2006-09-08,20.450000762939453,20.700000762939453,20.34000015258789,20.649999618530273,1413200.0,-0.005350131607986919,1.3999949137563816,0.9523710048046955,49.12282903217981,61.161702499515236,0.44219074461802776,0.15975487950012024,-0.5953891520567929,-1.985142883537634,8.441008324876453,0.3600006103515625,0.45879613412172304,-0.2254992485046401,-0.8715064358326003,0.42050793882332016,-0.5485028421686202,0.09750434515934003,1.029998779296875,9.649181512762512,-60.65205524856303,0.3230035936639809,9,0.45999908447265625,-0.5850009918212891,-0.8575005531311035,-1.8200006484985352,0.5699996948242188,4,-0.0048899940214649495,1.742851537593821,20.559999465942386,-1.070177082357312,20.76000022888184,-1.8484813455481137,21.15999984741211,-0.0048899940214649495
3834,2006-09-11,20.280000686645508,20.540000915527344,20.059999465942386,20.350000381469727,2137500.0,-0.008312961855826861,1.1333361590302051,0.3500004768398867,41.921423930969034,58.92460119513419,0.6105548596078485,0.35255633530895736,-0.37774331507411674,-1.77481138335418,8.934092827852504,0.4800014495849574,0.4060658371495194,-0.39849939346313334,-1.0361024593266706,0.23910367240040387,-0.717300926394902,-0.07969786053136474,1.177198867797852,15.493042879075237,-51.26998738203763,0.3188015329317682,9,0.48999881744384766,-0.41500091552734375,-0.6200003623962402,-1.6500005722045898,0.8199996948242188,0,0.012820523672518735,1.3999949137563816,20.450000762939453,1.742851537593821,20.559999465942386,-1.070177082357312,20.76000022888184,0.012820523672518735
3835,2006-09-12,20.1299991607666,20.3799991607666,20.020000457763672,20.100000381469727,2500700.0,-0.007396524694285755,-2.7894874214467844,-0.4285558583106267,34.22221355674448,56.71848930755092,0.7132874918620935,0.5263960378454193,-0.1782776757425104,-1.5868572733519457,9.444533766317157,0.3599987030029297,0.2770314543410599,-0.5465008735656731,-1.1910333326838867,0.09803158555254043,-0.8687671031247817,-0.22423464400656457,1.2713123901367176,9.401597934194875,-51.08258169093587,0.3222662295591074,9,0.6200008392333984,0.2350006103515625,-0.7474989891052246,-1.4999990463256836,1.1800003051757848,1,0.0377546080758453,1.1333361590302051,20.280000686645508,1.3999949137563816,20.450000762939453,1.742851537593821,20.559999465942386,0.0377546080758453
3836,2006-09-13,20.46999931335449,20.520000457763672,19.799999237060547,20.049999237060547,2001400.0,0.016890221895813573,1.7692228690060925,14.000572227873738,44.047601927631256,54.80711041940756,0.3593428421145113,0.2022799727841722,-0.4686787163994097,-1.8846264145939777,9.465308473897496,0.720001220703125,0.24926446012967318,-0.21000070571899698,-0.8489472073148541,0.4289457958768601,-0.5294739565169237,0.10947254507892978,0.8484335719604523,64.42302754649124,7.1689067504416215,0.31947325079792804,9,0.17000007629394887,0.17000007629394887,-0.9899997711181605,-1.7849998474121058,1.0100002288818395,2,0.0288226757390746,-2.7894874214467844,20.1299991607666,1.1333361590302051,20.280000686645508,1.3999949137563816,20.450000762939453,0.0288226757390746
3837,2006-09-14,20.51000022888184,20.729999542236328,20.32999992370605,20.399999618530273,1761200.0,0.0019541239310767455,-2.199996948242125,0.2619061675469337,48.52321490080204,52.26207080521095,0.2692754030003428,0.17685984143092526,-0.4659749464839784,-1.8833316987982371,9.822452891854342,0.399999618530277,0.20585020468427118,-0.17349977493285706,-0.8076598376641719,0.4606602877984578,-0.4905798062985127,0.1435802564327986,0.6869579645727484,76.34416761692286,19.164122190462777,0.3170800313656568,9,0.129999160766598,0.129999160766598,-1.0300006866455114,-1.8250007629394567,1.2299995422363246,3,0.018039928218222867,1.7692228690060925,20.46999931335449,-2.7894874214467844,20.1299991607666,1.1333361590302051,20.280000686645508,0.018039928218222867
3838,2006-09-15,20.280000686645508,20.71999931335449,20.18000030517578,20.61000061035156,2504300.0,-0.011214019486574633,-1.0377294663389256,-2.9999826605630555,41.53226147581017,48.97346647644545,0.38976647657243646,0.43714809857058157,-0.19925375816430346,-1.611198323846203,10.513119859053855,0.5399990081787074,0.18855645402987875,-0.4084993362426772,-1.027336093586289,0.21033742110093456,-0.7179177149144849,-0.09908095757086954,0.8052007902975582,51.613042158543685,-3.4835926231379375,0.3094183786718065,9,0.3599987030029297,0.3599987030029297,-0.7050008773803711,-1.5000009536743164,1.6299991607666016,4,0.024161723596036744,-2.199996948242125,20.51000022888184,1.7692228690060925,20.46999931335449,-2.7894874214467844,20.1299991607666,0.024161723596036744
3839,2006-09-18,20.40999984741211,20.57999992370605,20.280000686645508,20.32999992370605,1563900.0,0.0064102148109002055,-2.333354526284518,-0.24242406727741708,39.58333995606746,45.87926200279852,0.15539810296229817,0.31710645713150853,-0.29929019049206573,-1.6950058704848843,10.900281152549802,0.2999992370605433,0.13359614596222613,-0.2745001792907722,-0.8997403313057575,0.3507399727242131,-0.5871202552982666,0.038119896716722224,0.5723854503403558,65.59144195509323,12.972671164269443,0.31262007600749325,9,0.08500003814697266,0.22999954223632812,-0.8350000381469727,-1.630000114440918,1.3600006103515625,0,0.029887340270064122,-1.0377294663389256,20.280000686645508,-2.199996948242125,20.51000022888184,1.7692228690060925,20.46999931335449,0.029887340270064122
3840,2006-09-19,20.530000686645508,20.649999618530273,20.290000915527344,20.3799991607666,2519500.0,0.005879512010315668,-1.1818234362537137,1.8750208616454833,44.398374401975424,44.55694756740481,-0.07081280043193416,0.1977957431821622,-0.3934412752340819,-1.7711611119297395,10.847734979945107,0.3599987030029297,0.027936928684894724,-0.14849939346313334,-0.7774257479949256,0.4804269610686589,-0.46296257072902947,0.16596378380276278,0.35779372625160377,78.49475376752504,25.500055490241962,0.31446317726589634,9,-0.21000099182128906,0.10999870300292969,-0.9550008773803711,-1.7500009536743164,1.260000228881836,1,0.027764231649295423,-2.333354526284518,20.40999984741211,-1.0377294663389256,20.280000686645508,-2.199996948242125,20.51000022888184,0.027764231649295423
3841,2006-09-20,20.5,20.709999084472656,20.420000076293945,20.530000686645508,1090800.0,-0.0014613095782808339,-2.052612558349646,-0.2000025431056406,38.56502472281446,42.43514265611046,-0.0911579059829144,0.21188173090727602,-0.34256460270277245,-1.7024729838584456,10.629336469489916,0.28999900817871094,-0.081926504752726,-0.16150007247924947,-0.7904264270110382,0.4674262820525392,-0.47596324974514204,0.1529631047866431,0.300770798830186,58.181843402992115,9.15725733314109,0.31446317726589373,9,-0.2350006103515625,0.1399993896484375,-0.9250001907348633,-1.7200002670288086,1.1599998474121094,2,0.03951216907036037,-1.1818234362537137,20.530000686645508,-2.333354526284518,20.40999984741211,-1.0377294663389256,20.280000686645508,0.03951216907036037
3842,2006-09-21,20.3700008392334,20.59000015258789,20.239999771118164,20.46999931335449,1880300.0,-0.006341422476419556,1.058824849375624,3.3332061796680104,29.57750010297893,40.2634394417548,0.010119873486644337,0.3271506052175752,-0.1811639687783284,-1.5315948165384476,10.776641228963598,0.35000038146972656,-0.18685187843143325,-0.27149925231933736,-0.9112449570459731,0.36824645240729836,-0.5913721046826552,0.0483736000439805,0.3507082346552153,35.185348709888444,-8.69304278463892,0.31987285236331775,9,-0.10500144958496094,0.26999855041503906,-0.7950010299682617,-1.590001106262207,1.3599987030029297,3,0.05449183393576651,-2.052612558349646,20.5,-1.1818234362537137,20.530000686645508,-2.333354526284518,20.40999984741211,0.05449183393576651
3843,2006-09-22,20.13999938964844,20.420000076293945,20.059999465942386,20.420000076293945,2196700.0,-0.011291185081444222,1.5714266251592037,2.800049591821228,27.39131444341993,38.64898283202712,0.21403083732246486,0.5507346148605698,0.08111516519574025,-1.259720755068674,11.167323209412173,0.36000061035155895,-0.247379102179611,-0.47950067520141104,-1.1572826385539479,0.19828128815112578,-0.8183916568776795,-0.14060969352514263,0.5699996948242152,12.307687793255091,-26.405874410541358,0.3388909816762683,9,0.12499999999999645,0.49999999999999645,-0.5649995803833043,-1.3599996566772496,1.5400009155273402,4,0.07944391409922735,1.058824849375624,20.3700008392334,-2.052612558349646,20.5,-1.1818234362537137,20.530000686645508,0.07944391409922735
3844,2006-09-25,20.6299991607666,20.899999618530273,20.280000686645508,20.350000381469727,2689300.0,0.02432968152769699,-1.9523887375113533,-0.9999931880573147,40.43320877049106,39.3390934113323,-0.24708411062996305,0.05820584955506547,-0.380241323775941,-1.7029767695479947,11.194739631438608,0.7600002288818324,-0.28868112077819674,0.013999176025389914,-0.6627546405485951,0.690752992599375,-0.3243777322616026,0.35237608431238243,-0.8299999237060547,67.85709420029869,30.696337018976706,0.3383769082869919,9,-0.2799997329711914,0.010000228881835938,-0.8049993515014648,-1.8499994277954102,1.3600006103515625,0,0.06204560051944963,1.5714266251592037,20.13999938964844,1.058824849375624,20.3700008392334,-2.052612558349646,20.5,0.06204560051944963
3845,2006-09-26,20.700000762939453,20.729999542236328,20.3799991607666,20.559999465942386,1767500.0,0.003393194620481488,2.5000238419943352,0.5000068119890881,48.770504938382516,39.86386041252689,-0.25449041987025467,-0.029866276566515637,-0.42889991009439044,-1.7253530073307388,10.682040744569694,0.35000038146972656,-0.2952054340731678,0.09450073242187429,-0.5694420266658469,0.7584434915095954,-0.2374706471219845,0.4264721119657331,-0.878001518249512,76.19061675469221,35.11603896903422,0.3319713795438602,9,-0.220001220703125,-0.060001373291015625,-0.7250008583068848,-1.9200010299682617,1.3599987030029332,1,0.0516908046080804,-1.9523887375113533,20.6299991607666,1.5714266251592037,20.13999938964844,1.058824849375624,20.3700008392334,0.0516908046080804
3846,2006-09-27,20.700000762939453,20.729999542236328,20.459999084472656,20.6200008392334,1861400.0,0.0,2.8572187631984085,0.5714227326603325,53.125023948256356,40.3751725289107,-0.24410380993511183,-0.039781657175090857,-0.39873498062338797,-1.6890598272350097,10.044815072441473,0.2700004577636719,-0.2672345023654614,0.09950065612792969,-0.5597645492301027,0.758765861485962,-0.23013194655108649,0.42913325880694586,-0.8564415107727044,76.19061675469221,30.849890142465483,0.3296326026790169,9,-0.220001220703125,-0.060001373291015625,-0.7250008583068848,-1.9200010299682617,1.2299995422363281,2,0.05265701026153535,2.5000238419943352,20.700000762939453,-1.9523887375113533,20.6299991607666,1.5714266251592037,20.13999938964844,0.05265701026153535
3847,2006-09-28,20.59000015258789,20.8799991607666,20.540000915527344,20.75,2043000.0,-0.005314038951559019,-1.6153880012324486,-2.0,53.124978712679074,41.66325222189613,-0.13584764977436592,0.03914738068121437,-0.27018662009624705,-1.5497434331197582,9.640366347931465,0.3399982452392578,-0.20582112211310388,0.010500049591065874,-0.6199710020568467,0.6409711012389785,-0.3047354762328922,0.32573557541502396,-0.7253120930938728,63.095308377345994,12.69291716096884,0.3152355258239566,9,-0.1100006103515625,0.049999237060546875,-0.627500057220459,-1.8100004196166992,1.3199996948242188,3,0.05196695905268034,2.8572187631984085,20.700000762939453,2.5000238419943352,20.700000762939453,-1.9523887375113533,20.6299991607666,0.05196695905268034
3848,2006-09-29,20.38999938964844,20.780000686645508,20.34000015258789,20.649999618530273,2239200.0,-0.009713490114487078,-1.4444562182438554,1.6250029802350587,52.422872324782865,43.08986692953117,0.09096306372957841,0.18150925384980354,-0.053257332301622995,-1.3217712868948617,8.54537039516557,0.4400005340576172,-0.19751992515856998,-0.14700069427489737,-0.6998156865376579,0.40581429798786317,-0.42340819040627764,0.1294068018564829,-0.5046050989736983,17.74175685570017,-35.54484297919541,0.27640749613138,9,0.09000015258788707,0.24999999999999645,-0.4174995422363317,-1.6099996566772496,2.25,4,0.06571849890629111,-1.6153880012324486,20.59000015258789,2.8572187631984085,20.700000762939453,2.5000238419943352,20.700000762939453,0.06571849890629111
3849,2006-10-02,20.209999084472656,20.5,20.13999938964844,20.399999618530273,2778800.0,-0.008827872023731698,-1.1818223853423369,0.7307706415288219,51.7391250264333,43.905505887804274,0.2677684822586457,0.30052136662103024,0.1306456232850195,-1.1142429701357983,7.564958227411258,0.36000061035155895,-0.21148004346182248,-0.2785009384155259,-0.7593020736137319,0.20230019678268008,-0.5189015060146289,-0.038100370816422924,-0.3043126872408024,9.459421145285448,-47.338568148698506,0.24040056759910267,10,0.2700004577636719,0.43000030517578125,-0.23749923706054688,-1.4299993515014648,1.8100013732910156,0,0.07273633286963022,-1.4444562182438554,20.38999938964844,-1.6153880012324486,20.59000015258789,2.8572187631984085,20.700000762939453,0.07273633286963022
3850,2006-10-03,20.6299991607666,20.729999542236328,20.020000457763672,20.25,3107100.0,0.020781795908968226,1.4482730271271052,-1.9999899613512022,53.36133443606715,45.5495403003879,-0.15260291863711117,-0.16993347649394863,-0.28951754086296333,-1.501917538692929,5.893119139351651,0.7099990844726562,-0.1756560889808263,0.16799917221069194,-0.20280966786727106,0.5388080122886549,-0.01740524782828956,0.35340359224967344,-0.7044264991087807,70.9301887169069,14.473085736521327,0.18540442003898136,10,-0.1699991226196289,0.010000228881835938,-0.6574993133544922,-1.8499994277954102,1.7800006866455078,1,0.06592344477347156,-1.1818223853423369,20.209999084472656,-1.4444562182438554,20.38999938964844,-1.6153880012324486,20.59000015258789,0.06592344477347156
3851,2006-10-04,20.65999984741211,20.76000022888184,20.51000022888184,20.700000762939453,1959200.0,0.0014542262659207328,2.1250029802349424,-0.10526579965768036,53.164542699979414,48.17032281116573,-0.17603254504523846,-0.2190403820018716,-0.3206255521505206,-1.5078720402035692,5.288342820121642,0.25,-0.1412065716426234,0.2029998779296882,-0.15330306162356777,0.5593028174829442,0.024848408153061996,0.3811513477063144,-0.7149386466168401,74.41864591349939,19.631234038366557,0.17815146977662732,10,-0.19999980926513672,-0.020000457763671875,-0.6100001335144043,-1.8050003051757812,1.7900009155273438,2,0.06776377680881929,1.4482730271271052,20.6299991607666,-1.1818223853423369,20.209999084472656,-1.4444562182438554,20.38999938964844,0.06776377680881929
3852,2006-10-05,20.56999969482422,20.729999542236328,20.489999771118164,20.540000915527344,2113900.0,-0.004356251367502506,-2.6922738343261248,-0.7499523173755483,56.502204564796266,51.404866157985325,-0.061104923826455604,-0.13518355509701507,-0.21926143515518248,-1.3952226228945435,5.213770534982631,0.23999977111816406,-0.13081934140140206,0.11249971389770508,-0.24443932524816958,0.46943875304357974,-0.06596980567523403,0.2909692334706442,-0.6058397256742509,72.36829887140208,16.469689324599344,0.17846951957293794,10,-0.1099996566772461,0.06999969482421875,-0.49499940872192383,-1.6899995803833008,1.7800006866455078,3,0.06611573313215757,2.1250029802349424,20.65999984741211,1.4482730271271052,20.6299991607666,-1.1818223853423369,20.209999084472656,0.06611573313215757
3853,2006-10-06,20.350000381469727,20.57999992370605,20.25,20.57999992370605,2121200.0,-0.010695153943529156,1.8695702652049737,-7.6669633774159545,48.70691108076533,52.324166414682466,0.2143577055234438,0.08109777897526627,0.017194438788525446,-1.1523460196051687,5.362798488921882,0.32999992370605113,-0.10821413728207219,-0.1024995803833022,-0.46266794473050155,0.25766878396389714,-0.2825837625569001,0.07758460179029569,-0.3671236193321512,44.59459807770107,-9.661624326228797,0.18008418217359945,10,0.09999942779541016,0.28999900817871094,-0.2325000762939453,-1.4700002670288086,2.350000381469723,4,0.07665844897786256,-2.6922738343261248,20.56999969482422,2.1250029802349424,20.65999984741211,1.4482730271271052,20.6299991607666,0.07665844897786256
3854,2006-10-09,20.540000915527344,20.56999969482422,20.290000915527344,20.290000915527344,1666200.0,0.009336635405207572,-1.239990234375,-1.0869586850878379,50.20920936178974,52.484022461727726,0.011452758897501525,-0.09320408517456258,-0.15509189811365331,-1.3146194033703793,5.540697194346887,0.279998779296875,-0.04705925326943827,0.07450094223022319,-0.27814211622360574,0.4271440006840521,-0.10182058699669128,0.25082247145713765,-0.5387816962619141,70.27035386483045,18.291961652678026,0.17632152922691477,10,-0.09000110626220703,0.09999847412109375,-0.2525005340576172,-1.5350008010864258,2.14999961853027,0,0.1022394537740059,1.8695702652049737,20.350000381469727,-2.6922738343261248,20.56999969482422,2.1250029802349424,20.65999984741211,0.1022394537740059
3855,2006-10-10,20.88999938964844,20.899999618530273,20.399999618530273,20.51000022888184,2471700.0,0.017039847055533075,1.5000023841881092,1.5199966430664062,57.19555299678644,52.93630346711995,-0.3450453230152277,-0.4040623832951944,-0.48229922216897947,-1.6363303772904914,5.55872250710403,0.5,0.055846216959562156,0.3864994049072301,0.02247069187299644,0.7505281179414638,0.20448504839011505,0.5685137614243452,-0.8708045623977156,98.46150234604075,45.3152207225031,0.18201435651711612,10,-0.4299993515014684,-0.25000000000000355,-0.5574994087219274,-1.6749992370605504,1.3000011444091726,1,0.05409292011158118,-1.239990234375,20.540000915527344,1.8695702652049737,20.350000381469727,-2.6922738343261248,20.56999969482422,0.05409292011158118
3856,2006-10-11,21.059999465942386,21.25,20.780000686645508,20.88999938964844,3206800.0,0.008137868897123424,-1.41026844882644,0.44736960984595614,62.54541217399997,53.983018296155606,-0.5125046738425532,-0.5561066657291072,-0.6270628285152817,-1.7734141443307578,5.387297024458001,0.4699993133544922,0.09970642637832938,0.5269994735717809,0.08675560283417383,0.967243344309388,0.30687753820297914,0.7471214089405827,-1.0231885428660696,80.99994659423864,24.52497296626538,0.22012193536880276,10,-0.4249992370605504,-0.5349998474121129,-0.6624999046325719,-1.779999732971195,1.2900009155273402,2,0.06410258384160472,1.5000023841881092,20.88999938964844,-1.239990234375,20.540000915527344,1.8695702652049737,20.350000381469727,0.06410258384160472
3857,2006-10-12,20.8799991607666,21.1200008392334,20.780000686645508,21.11000061035156,1653200.0,-0.008547023254529273,1.7199804688990106,-1.3529490962537236,63.703685912266195,55.2364420280982,-0.3207748783252846,-0.3657161669400395,-0.4198511603258055,-1.5640841416648215,5.732175112491385,0.3400001525878906,0.10626886177682593,0.3284992218017564,-0.13798914561610331,0.7949875892196161,0.09525503809282654,0.5617434055106862,-0.7946606746133362,62.999916076660156,0.8993268056159565,0.23324418370892955,10,-0.24499893188476562,-0.3549995422363281,-0.4824995994567871,-1.5999994277954102,1.5,3,0.07519165063583322,-1.41026844882644,21.059999465942386,1.5000023841881092,20.88999938964844,-1.239990234375,20.540000915527344,0.07519165063583322
3858,2006-10-13,20.770000457763672,20.88999938964844,20.56999969482422,20.850000381469727,1486700.0,-0.005268137328741651,3.000047684329604,0.3478235630706515,53.01726724813354,55.37845783050933,-0.16897378808421593,-0.22885943918896245,-0.28432540925937744,-1.4215848251717098,5.555234945889453,0.3199996948242223,0.09753915445996242,0.19400053024292063,-0.2638387381213363,0.6518397986071776,-0.03491910393920605,0.4229201644250473,-0.6380755110565381,50.0,-10.902646755258417,0.22891963418212757,10,-0.13500022888183594,-0.24500083923339844,-0.3775005340576172,-1.4900007247924805,1.6700000762939418,4,0.07607125127026482,1.7199804688990106,20.8799991607666,-1.41026844882644,21.059999465942386,1.5000023841881092,20.88999938964844,0.07607125127026482
3859,2006-10-16,21.020000457763672,21.030000686645508,20.489999771118164,20.770000457763672,1792200.0,0.012036590972079209,3.0,-3.125002980235081,56.399993896484354,55.71608665944458,-0.3263065880559779,-0.4540984184903536,-0.45604298550344424,-1.6345861047293155,5.485425644767861,0.5400009155273438,0.10333957623004864,0.4135004997253411,-0.07782535128684032,0.9048263507375225,0.16783757421925216,0.65916342523143,-0.8433525089248235,72.94124246878121,13.395234797917468,0.24566292550609062,10,-0.2700004577636719,-0.49500083923339844,-0.6325006484985352,-1.5200004577636719,2.0699996948242188,0,0.07992389479493456,3.000047684329604,20.770000457763672,1.7199804688990106,20.8799991607666,-1.41026844882644,21.059999465942386,0.07992389479493456
3860,2006-10-17,21.100000381469727,21.15999984741211,20.86000061035156,20.90999984741211,1427400.0,0.003805895431201467,-1.0689673316101105,0.7600021362304688,57.751930820906594,56.22579645065871,-0.37171548874738747,-0.5156431750910428,-0.5138898719156337,-1.6793012353811285,5.704239431739587,0.2999992370605504,0.13045654995044487,0.46500043869018626,-0.07167563399080734,1.0016765113711799,0.19666240234968768,0.7333384750306848,-0.8804183505844314,80.2632140320585,21.879857856854308,0.2683380363404974,10,-0.35000038146972656,-0.5750007629394531,-0.7825007438659668,-1.4450006484985352,2.20999908447266,1,0.07535545610625882,3.0,21.020000457763672,3.000047684329604,20.770000457763672,1.7199804688990106,20.8799991607666,0.07535545610625882
3861,2006-10-18,21.309999465942386,21.38999938964844,21.100000381469727,21.170000076293945,2190800.0,0.009952563065215969,-1.0714305177111971,0.7368368217638093,63.43283104083651,56.99586605910763,-0.5362033187359039,-0.697614790967318,-0.7062536708413099,-1.855629616106345,6.271610337176213,0.2899990081787145,0.18338415213103687,0.6344995498657262,0.02359941190316306,1.2453996878282894,0.3290494808844464,0.939949618847006,-1.0492007162925034,91.11111582061594,31.947218522272436,0.3054500689812809,10,-0.4899997711181676,-0.7150001525878942,-0.7524995803833043,-1.529999732971195,2.0400009155273438,2,0.04129521774609346,-1.0689673316101105,21.100000381469727,3.0,21.020000457763672,3.000047684329604,20.770000457763672,0.04129521774609346
3862,2006-10-19,21.479999542236328,21.489999771118164,21.209999084472656,21.21999931335449,1481400.0,0.00797747914379987,1.0,1.8571525885558366,70.56605837787401,59.424660203230815,-0.6297723603626473,-0.8223553483879016,-0.8662732442765346,-1.9898302696137193,6.501354472955975,0.2800006866455078,0.20931990174516457,0.7489996910095229,0.05846515287740317,1.4395342291416426,0.40373242194346304,1.0942669600755828,-1.1514487541865321,98.9999771118164,33.16731365031991,0.34526726906605965,10,-0.5899991989135742,-0.7249994277954102,-0.8400001525878906,-1.614999771118164,1.4400005340576172,3,0.040502833229707935,-1.0714305177111971,21.309999465942386,-1.0689673316101105,21.100000381469727,3.0,21.020000457763672,0.040502833229707935
3863,2006-10-20,21.739999771118164,21.75,21.40999984741211,21.549999237060547,2103500.0,0.012104293967539093,2.238081397989119,0.730770641528802,78.0220148745375,62.51497192686945,-0.7508230376937846,-1.0080234406100779,-1.1085526178092167,-2.2193409429033046,6.505264184020875,0.3400001525878906,0.24410712135220436,0.9289999008178711,0.16043603347234736,1.6975637681633948,0.5447179671451075,1.3132818344906347,-1.3185330644228976,99.20633118529587,25.15876739577969,0.384281933672762,10,-0.6649999618530273,-0.8549995422363281,-1.1000003814697266,-1.875,1.149999618530277,4,0.029438794681989178,1.0,21.479999542236328,-1.0714305177111971,21.309999465942386,-1.0689673316101105,21.100000381469727,0.029438794681989178
3864,2006-10-23,21.90999984741211,22.11000061035156,21.65999984741211,21.75,3290800.0,0.007819690804219404,-1.6470621234390392,0.8421020930582743,75.80649006754936,64.58285382362088,-0.7890264829610807,-1.135426158306995,-1.2504315770908079,-2.360746827390848,7.82206232657952,0.4500007629394496,0.28665491247835106,1.0349999427795424,0.12900829748893727,1.9409915880701476,0.5820041201342399,1.487995765424845,-1.35567981138637,83.99993896484403,9.163215082664706,0.45299582264530275,10,-0.6099996566772461,-0.8449993133544922,-1.2700004577636719,-2.0450000762939453,1.2800006866455043,0,0.024189899148178373,2.238081397989119,21.739999771118164,1.0,21.479999542236328,-1.0714305177111971,21.309999465942386,0.024189899148178373
3865,2006-10-24,21.770000457763672,21.940000534057614,21.6299991607666,21.770000457763672,2409900.0,-0.006389748545113427,-1.2142750098772241,0.0,71.42861351023336,65.56987619431348,-0.5711322564224197,-0.9603948800515703,-1.081746207595124,-2.195231783033492,9.17483876800327,0.3100013732910121,0.3721124916063765,0.8415005683898933,-0.143871967575258,1.8268731043550446,0.3488143004073194,1.3341868363724672,-1.0289987528188327,66.33662618430294,-8.199666895698371,0.49268626798257475,10,-0.4700002670288086,-0.7049999237060547,-1.202500820159912,-1.9050006866455078,1.6000003814697266,1,0.06063388456905039,-1.6470621234390392,21.90999984741211,2.238081397989119,21.739999771118164,1.0,21.479999542236328,0.06063388456905039
3866,2006-10-25,21.790000915527344,22.0,21.709999084472656,21.899999618530273,1783600.0,0.0009187164604096409,-1.1481361128575365,-100.0,74.20640567240177,66.73684505655078,-0.5327127037684996,-0.9428907946898875,-1.0796515427774764,-2.1866268279349406,10.635446050693762,0.29000091552734375,0.44880472043377395,0.8070010185241685,-0.24357502047476487,1.8575770575231019,0.2817129990247018,1.3322890380236352,-0.8847193419336996,64.44453863434096,-9.937782731481477,0.5252880194994661,10,-0.49000072479248047,-0.7250003814697266,-1.3100013732910156,-1.9250011444091797,1.5799999237060547,2,0.06975669970403287,-1.2142750098772241,21.770000457763672,-1.6470621234390392,21.90999984741211,2.238081397989119,21.739999771118164,0.06975669970403287
3867,2006-10-26,21.65999984741211,21.84000015258789,21.46999931335449,21.770000457763672,1646800.0,-0.005966088235572209,1.960006713867216,1.0000173397374763,76.95473929352694,69.39656417270558,-0.3133891602739993,-0.76799330939442,-0.9298999686455396,-2.030082609988675,11.509403797933377,0.370000839233402,0.47932969731553143,0.623499965667726,-0.4515038513694023,1.6985037827048544,0.08599805714916187,1.1610018741862902,-0.610151989407516,35.71424678884602,-40.68303297486825,0.5375019085185643,10,-0.3599996566772461,-0.5949993133544922,-1.2075004577636719,-1.7950000762939453,2.0599994659423793,3,0.07802403259294288,-1.1481361128575365,21.790000915527344,-1.2142750098772241,21.770000457763672,-1.6470621234390392,21.90999984741211,0.07802403259294288
3868,2006-10-27,21.729999542236328,21.950000762939453,21.43000030517578,21.600000381469727,1581300.0,0.003231749552970564,-1.21277113812065,-1.1818039950062422,75.75757325547592,71.54740632370466,-0.2602615610407746,-0.7720391205824733,-0.9705466753698246,-2.07206426316273,12.894755595855212,0.5200004577636719,0.48396718899499547,0.6264996528625488,-0.44587661691713976,1.6988759226422374,0.09031151797270454,1.1626877877523931,-0.5529333539500989,44.117515062437825,-31.689320772008422,0.5361881348898452,10,-0.24499893188476918,-0.6649990081787109,-1.2775001525878906,-1.864999771118164,1.9899997711181605,4,0.05476302619080253,1.960006713867216,21.65999984741211,-1.1481361128575365,21.790000915527344,-1.2142750098772241,21.770000457763672,0.05476302619080253
3869,2006-10-30,21.68000030517578,21.8700008392334,21.51000022888184,21.799999237060547,1426700.0,-0.0023009313444007917,1.7692127116405725,-0.9230746658450343,69.65178047822288,72.86961184118425,-0.11934640119722673,-0.6390277149346204,-0.9011639890080545,-1.988624449881769,13.857123296235368,0.36000061035155895,0.5016110461605692,0.5030003547668471,-0.5114655887930866,1.5174662983267808,-0.004232617013119722,1.010233326546814,-0.3909819862417123,43.859672605105004,-27.880173499053797,0.5072329717799662,10,-0.07499980926513672,-0.6149997711181641,-1.2275009155273438,-1.8150005340576172,1.5499992370605469,0,0.055811765103332966,-1.21277113812065,21.729999542236328,1.960006713867216,21.65999984741211,-1.1481361128575365,21.790000915527344,0.055811765103332966
3870,2006-10-31,21.989999771118164,22.020000457763672,21.6200008392334,21.75,2226600.0,0.014298868153999722,1.6666539510576208,-2.0000158947134183,71.62793709823643,73.78017918089535,-0.32388268539284226,-0.8874133847999524,-1.1929362024925076,-2.2630412124978143,15.50512376918337,0.39999961853027344,0.5790466170613442,0.744999790191649,-0.29703255875061885,1.7870321391339168,0.22398361572051328,1.2660159646627847,-0.6024635772139959,94.91513917175831,23.340899185832626,0.5210161744711345,10,-0.3299999237060547,-0.9249992370605469,-1.4950003623962402,-2.125,1.1599998474121094,1,0.05457029447155981,1.7692127116405725,21.68000030517578,-1.21277113812065,21.729999542236328,1.960006713867216,21.65999984741211,0.05457029447155981
3871,2006-11-01,22.059999465942386,22.200000762939453,21.88999938964844,22.049999237060547,1865900.0,0.0031832512757077325,1.1379196948271648,0.041667660078375114,78.92161720954502,74.70857460663656,-0.3087781366196509,-0.8929319516388396,-1.2496446580543186,-2.2970092668368167,17.27826463225779,0.3100013732910121,0.6364977956860898,0.7449995040893604,-0.31942010894621475,1.8094191171249356,0.21278969757157284,1.277209310607148,-0.5857675420645307,81.81802418615757,8.780833204952103,0.5322098065177877,11,-0.2549991607666051,-0.9499988555908239,-1.5000000000000036,-2.1949996948242223,1.110000610351559,2,0.059383563236865555,1.6666539510576208,21.989999771118164,1.7692127116405725,21.68000030517578,-1.21277113812065,21.729999542236328,0.059383563236865555
3872,2006-11-02,21.93000030517578,22.170000076293945,21.75,22.0,1933000.0,-0.005892981138431397,1.0487816224564799,-6.999809269499707,78.15536947053411,74.72339178396953,-0.12095302047750778,-0.6912622227199634,-1.1053341784314483,-2.1264187964556953,19.024388006641175,0.4200000762939453,0.686777261608249,0.5470003128051744,-0.49044779383125814,1.5844484194416069,0.02827625948695811,1.0657243661233906,-0.35416074382930063,64.93502633130377,-10.561145922341524,0.5187240533182167,11,-0.11499977111816406,-0.8199996948242188,-1.3700008392333984,-2.065000534057617,0.9899997711181641,3,0.06566349813126804,1.1379196948271648,22.059999465942386,1.6666539510576208,21.989999771118164,1.7692127116405725,21.68000030517578,0.06566349813126804
3873,2006-11-03,21.90999984741211,22.21999931335449,21.799999237060547,22.200000762939453,1694300.0,-0.0009120135652233019,1.545470308761174,4.142888283378746,74.31694957298265,74.55788728457324,-0.08303400210583689,-0.5780342824927303,-1.0648345182597936,-2.0632958486958834,20.382664319614474,0.42000007629394176,0.7064016639111692,0.44899988174438477,-0.4914791631249642,1.3894789266137337,-0.02123964069028972,0.9192394041790592,-0.24677771784261182,56.33804708739435,-18.676553920804544,0.4702395224346752,11,-0.08500003814697266,-0.7899999618530273,-1.3500003814697266,-2.0450000762939453,0.9699993133544922,4,0.08261065625503261,1.0487816224564799,21.93000030517578,1.1379196948271648,22.059999465942386,1.6666539510576208,21.989999771118164,0.08261065625503261
3874,2006-11-06,22.63999938964844,22.65999984741211,21.850000381469727,22.07999992370605,6982100.0,0.03331809891922721,1.6999965031963964,-1.9310265449475397,81.04839671043568,75.62675208459571,-0.780691446987074,-1.204390296415962,-1.769298128068101,-2.740700038285283,22.080216644575668,0.8099994659423828,0.7123155347243397,1.0739995002746632,0.09822130367525617,2.04977769687407,0.5861104019749597,1.5618885985743667,-0.889999389648441,98.07687722715295,22.74608601331343,0.48788909829970317,11,-0.5949993133544957,-1.2999992370605504,-2.0799999237060582,-2.774999618530277,0.2600002288818324,0,0.04770317812816938,1.545470308761174,21.90999984741211,1.0487816224564799,21.93000030517578,1.1379196948271648,22.059999465942386,0.04770317812816938
3875,2006-11-07,22.020000457763672,22.459999084472656,21.81999969482422,22.450000762939453,3800500.0,-0.027385112570641135,1.844461022006714,-0.7678584201007392,62.28376488508699,74.3020142193385,-0.13577930512613534,-0.5221655999829622,-1.1372111438197443,-2.0700593633506017,24.062217125263427,0.8199996948242223,0.658386360245931,0.39750051498413086,-0.5437164343707934,1.3387174643390551,-0.07310795969333128,0.868108989661593,0.6399993896484375,29.670384949130373,-41.8605740836282,0.47060847467746286,11,0.024999618530273438,-0.6800003051757812,-1.460000991821289,-2.155000686645508,0.8699989318847692,1,0.05495000269384831,1.6999965031963964,22.63999938964844,1.545470308761174,21.90999984741211,1.0487816224564799,21.93000030517578,0.05495000269384831
3876,2006-11-08,22.40999984741211,22.420000076293945,21.68000030517578,21.93000030517578,3313000.0,0.017711143575881882,1.9599990844726562,-1.116277212966413,64.9517888004788,72.96835305344426,-0.47894974560465187,-0.8493892835936165,-1.506795233671859,-2.3972144373639743,25.149491327206654,0.7399997711181641,0.6158143316251241,0.7199998855590835,-0.24470335805990118,1.684703129178068,0.23764826374959114,1.2023515073685758,0.25,74.48978400239781,6.167710965076338,0.48235162180949176,11,-0.36499977111816406,-0.9549999237060547,-1.8600001335144043,-2.5450000762939453,0.43000030517578125,2,0.03302096279146638,1.844461022006714,22.020000457763672,1.6999965031963964,22.63999938964844,1.545470308761174,21.90999984741211,0.03302096279146638
3877,2006-11-09,22.450000762939453,22.559999465942386,22.399999618530273,22.46999931335449,2810400.0,0.0017849583132398816,-1.666645474052352,-0.04166368643157832,62.28376488508704,71.47126323451218,-0.44153654189233293,-0.8071203212869449,-1.5322651114179102,-2.3784502335559488,26.382578507151322,0.15999984741211293,0.5956547148649562,0.6815007209777839,-0.26093211315366815,1.623933555109236,0.21028430391205788,1.15271713804351,0.17079910278320298,78.57151198321533,13.571316421467671,0.4712164170657255,11,-0.36500072479248047,-0.9950008392333984,-1.900001049041748,-2.585000991821289,-0.020000457763671875,3,0.03207123781229759,1.9599990844726562,22.40999984741211,1.844461022006714,22.020000457763672,1.6999965031963964,22.63999938964844,0.03207123781229759
3878,2006-11-10,22.350000381469727,22.57999992370605,22.239999771118164,22.489999771118164,2737900.0,-0.004454359825003085,1.125002980235106,7.000476871722751,57.80143402969645,70.15455807356479,-0.27305486604350193,-0.6141699403625509,-1.4260108139110592,-2.224779148165979,28.08982940659974,0.3400001525878871,0.5660079369047537,0.5025003433227546,-0.34790817272510566,1.352908859370615,0.07729608529882626,0.927704601346683,0.23316750183105484,68.36738665867396,5.532156179285508,0.42520425802392975,11,-0.21000003814697266,-0.8950004577636719,-1.8000006675720215,-2.4850006103515625,0.029998779296875,4,0.025503341615009667,-1.666645474052352,22.450000762939453,1.9599990844726562,22.40999984741211,1.844461022006714,22.020000457763672,0.025503341615009667
3879,2006-11-13,22.70000076293945,22.809999465942386,22.399999618530273,22.459999084472656,2485700.0,0.015659972057982863,-1.277773068282985,-1.7143051771116913,65.34654587206774,69.45662571510161,-0.5175816493843115,-0.8768101161805895,-1.7636270440816908,-2.518049689559721,29.702763543979486,0.4599990844726598,0.5512174822906353,0.7685007095336864,-0.06954921219999832,1.6065506312673712,0.34947574866684405,1.1875256704005288,-1.0200004577636683,90.26559427457342,26.72185090378614,0.4190249608668422,11,-0.45500087738036754,-1.1500005722045863,-2.1550011634826625,-2.8350009918212855,-0.4300003051757777,0,0.007929444571694644,1.125002980235106,22.350000381469727,-1.666645474052352,22.450000762939453,1.9599990844726562,22.40999984741211,0.007929444571694644
3880,2006-11-14,22.690000534057614,22.81999969482422,22.25,22.75,2951200.0,-0.0004405387024550844,4.700029564072976,-0.2499960263848234,64.90066308817563,67.89874192383833,-0.4445983775174085,-0.7816595623765856,-1.7404587598823795,-2.4466503765816263,30.920538762002774,0.5699996948242188,0.5419552309057778,0.6790004730224588,-0.12801908445499421,1.4860200304999118,0.2754906942837323,1.0825102517611853,-0.9874002456664996,88.59655873967658,24.127147019627373,0.4035097787387272,11,-0.44000053405761363,-1.0800008773803675,-2.1450009346008265,-2.8250007629394496,-0.3199996948242152,1,0.00925513792551258,-1.277773068282985,22.70000076293945,1.125002980235106,22.350000381469727,-1.666645474052352,22.450000762939453,0.00925513792551258
3881,2006-11-15,22.190000534057614,22.63999938964844,22.13999938964844,22.60000038146973,2160100.0,-0.022036138749732537,1.0408252238224693,6.833391613948915,57.817125077714586,65.63893699130284,0.084687331933754,-0.22382753652314236,-1.2199340953325724,-1.8913675445036127,31.576148931834986,0.5500011444091726,0.5529370393417743,0.13500041961669496,-0.6042028399804558,0.8742036792138457,-0.23460121018187863,0.5046020494152685,-0.44270426940917673,7.353106171952005,-58.243970300628845,0.3696016297985745,11,0.059999465942386365,-0.5350008010864222,-1.6400008201599086,-2.3250007629394496,-0.03000068664550426,2,0.03154568899250165,4.700029564072976,22.690000534057614,-1.277773068282985,22.70000076293945,1.125002980235106,22.350000381469727,0.03154568899250165
3882,2006-11-16,22.350000381469727,22.420000076293945,22.25,22.32999992370605,1510100.0,0.007210448110018808,1.125002980235081,-0.04878162245648769,58.90806408914994,63.92683860421031,-0.010583115691975564,-0.33234680277057294,-1.3506792830524539,-2.002257150378064,32.06161139302575,0.22999954223633168,0.5385715438246166,0.2515002250671401,-0.4464752467901896,0.9494756969244698,-0.09748751086152296,0.6004879609958031,-0.5597959796142575,30.882484937562047,-35.885350331288585,0.3489877359286648,11,-0.10000038146972656,-0.6950006484985352,-1.7700004577636719,-2.4850006103515625,-0.05999946594238281,3,0.021923926745183397,1.0408252238224693,22.190000534057614,4.700029564072976,22.690000534057614,-1.277773068282985,22.70000076293945,0.021923926745183397
3883,2006-11-17,22.3799991607666,22.440000534057614,22.13999938964844,22.309999465942386,2483200.0,0.0013422272386960366,2.157866206231974,3.4999046347502976,60.11559865162465,61.600972153231304,0.03698841025545008,-0.3287976601128193,-1.346925517002937,-1.9839097156488528,31.937692636239838,0.3000011444091726,0.5051303288922568,0.2494990348815911,-0.43787515403018773,0.9368732237933699,-0.09418805957429655,0.5931861293374787,-0.5486029471923821,35.29406814841376,-32.95164460126668,0.34368709445588863,11,-0.12999916076660156,-0.7249994277954102,-1.7999992370605469,-2.5149993896484375,-0.12999916076660156,4,0.0022341888420100986,1.125002980235081,22.350000381469727,1.0408252238224693,22.190000534057614,4.700029564072976,22.690000534057614,0.0022341888420100986
3884,2006-11-20,22.440000534057614,22.70000076293945,22.399999618530273,22.70000076293945,2353100.0,0.0026810266104120295,1.30769907933827,-3.714305177111905,57.009359677331105,61.01492713014732,-0.060755340294615934,-0.3658122274004221,-1.3663007703333392,-2.002229728932395,31.401630406619987,0.320001602172848,0.48542572014041596,0.28300037384032706,-0.40942794697597407,0.9754286946566282,-0.06321378656782173,0.6292145342484758,-0.5690601812333931,44.117795554756896,-19.897070676620245,0.34621416040815023,11,-0.19000053405761363,-0.7850008010864222,-1.860000610351559,-2.5750007629394496,-0.38000106811522727,0,-0.002673857926159484,2.157866206231974,22.3799991607666,1.125002980235081,22.350000381469727,1.0408252238224693,22.190000534057614,-0.002673857926159484
3885,2006-11-21,23.09000015258789,23.239999771118164,22.75,22.8700008392334,3877700.0,0.02896611421839146,-1.1304291939810842,-0.8461504603308513,63.58840311597429,60.863439831869044,-0.6068283538171073,-0.9611278507745453,-1.9624478566033154,-2.6050677433043887,31.275105523353552,0.7999992370605504,0.5035640259983687,0.8670000076293931,0.08415487152607071,1.6498451437327155,0.4755774395777337,1.2584225756810525,-1.1810974260836709,86.36367577165225,23.584556058941516,0.3914225680516604,11,-0.40000057220458984,-1.0399999618530273,-2.452500343322754,-3.2250003814697266,-1.0499992370605469,1,-0.03551319572998424,1.30769907933827,22.440000534057614,2.157866206231974,22.3799991607666,1.125002980235081,22.350000381469727,-0.03551319572998424
3886,2006-11-22,23.309999465942386,23.45000076293945,23.15999984741211,23.35000038146973,2358800.0,0.009527904369885265,1.4166573948979915,-0.18182291079649393,67.78349818629786,61.47452130978136,-0.7663242305203042,-1.1187741160266533,-2.135888801991893,-2.778542439523161,31.151817806264027,0.36000061035155895,0.43393404630588606,1.0109993934631376,0.11779931329115101,1.9041994736351242,0.5643993533771443,1.457599433549131,-1.3212309167613299,89.3128892952723,25.69912934589115,0.4466000400859927,11,-0.514999389648441,-1.0349988937377965,-2.6724996566772496,-3.4449996948242223,-1.3699989318847727,2,-0.04032598233570939,-1.1304291939810842,23.09000015258789,1.30769907933827,22.440000534057614,2.157866206231974,22.3799991607666,-0.04032598233570939
3887,2006-11-24,23.35000038146973,23.36000061035156,23.170000076293945,23.28000068664551,597800.0,0.0017160410314804864,3.2222269317176226,-1.7499523173755485,68.46154711420569,62.658978319171275,-0.7434122722070029,-1.081101337571063,-2.1291961490892497,-2.77546526976273,31.835706156964417,0.19000053405761363,0.46537692674582587,0.9665002822876012,0.010295548440730329,1.922705016134472,0.488397915364164,1.4446026492110384,-1.2443332551880033,92.3663910963317,26.68257869937868,0.4781023669234355,11,-0.5550003051757848,-1.0200004577636754,-2.6425008773803746,-2.985000610351566,-1.399999618530277,4,-0.050963619469659216,1.4166573948979915,23.309999465942386,-1.1304291939810842,23.09000015258789,1.30769907933827,22.440000534057614,-0.050963619469659216
3888,2006-11-27,22.920000076293945,23.3700008392334,22.8700008392334,23.34000015258789,2846000.0,-0.0184154303276598,1.0833270417509409,-6.000027247956403,53.88889801354953,61.385906334891466,-0.2503852730662963,-0.5874994875768209,-1.649121489272801,-2.306525688800278,31.995626964205858,0.5,0.4476205544769982,0.47699995040893484,-0.4557966118147796,1.4097965126326493,0.01060166929707762,0.943398231520792,-0.7067862590795997,49.52379914369239,-11.564218628937766,0.4663982811118566,11,-0.125,-0.48999977111816406,-2.0974998474121094,-2.27500057220459,-1.6000003814697266,0,-0.02748687428750085,3.2222269317176226,23.35000038146973,1.4166573948979915,23.309999465942386,-1.1304291939810842,23.09000015258789,-0.02748687428750085
3889,2006-11-28,22.88999938964844,23.06999969482422,22.85000038146973,22.86000061035156,3389100.0,-0.0013089304775585342,-7.800106813154385,-0.071425652017946,64.45179924314436,61.336032574332435,-0.2129980083940417,-0.4871786962360005,-1.5725535365562102,-2.241835672284889,32.14154088944522,0.21999931335448863,0.4412140427481255,0.38649930953979705,-0.4933875853494101,1.2663862044290042,-0.053444137904804734,0.8264427569843988,-0.5778426167760884,19.99989100876895,-43.20077111947572,0.4399434474446034,11,-0.09499931335449574,-0.44999885559082387,-1.9099993705749547,-2.1149997711181676,-1.8699989318847692,1,-0.027959781857306187,1.0833270417509409,22.920000076293945,3.2222269317176226,23.35000038146973,1.4166573948979915,23.309999465942386,-0.027959781857306187
3890,2006-11-29,23.190000534057614,23.209999084472656,22.86000061035156,22.979999542236328,2025500.0,0.013106210240653837,1.8000091553433157,7.000317904372587,63.356158343691966,61.95148071499659,-0.485691046096445,-0.7301019950561205,-1.8254098368233365,-2.5080845582062388,32.09950480315065,0.3499984741210973,0.46934282299791263,0.6265004158019991,-0.26946183862212436,1.5224626702261226,0.17851928858993915,1.074481543014059,-0.7868162419798921,56.6666560702916,-4.895084138535857,0.44798112721206124,11,-0.3950004577636683,-0.7499999999999964,-2.0075001716613734,-2.235000610351559,-3.0300006866455043,2,-0.048727944893993014,-7.800106813154385,22.88999938964844,1.0833270417509409,22.920000076293945,3.2222269317176226,23.35000038146973,-0.048727944893993014
3891,2006-11-30,23.3700008392334,23.46999931335449,23.10000038146973,23.270000457763672,2550100.0,0.00776197934585765,1.4666815017325348,0.47619004368716805,65.03266486860814,62.63199191271417,-0.5371978424727573,-0.8505356401927209,-1.9542344942577188,-2.655498024120412,31.886360806632062,0.3699989318847585,0.4480136125508274,0.7410006523132324,-0.1907978398605472,1.672799144487012,0.2751014062263408,1.206899898400124,-0.8830712294867382,83.87118606525644,23.45060611840907,0.4658992460868905,11,-0.5650014877319336,-0.9200010299682617,-2.187500476837158,-2.4150009155273438,-2.6300010681152344,3,-0.056910563797381686,1.8000091553433157,23.190000534057614,-7.800106813154385,22.88999938964844,1.0833270417509409,22.920000076293945,-0.056910563797381686
3892,2006-12-01,23.3700008392334,23.60000038146973,23.270000457763672,23.45000076293945,3000700.0,0.0,-1.3571365317675201,-0.7999961853172507,67.22972058658647,63.42244990548771,-0.4216343620589029,-0.7769580479401625,-1.8978128128324308,-2.616832173544868,32.24170057507113,0.32999992370605824,0.4303497641403453,0.6690006256103516,-0.2579049333929291,1.5959061846136322,0.20554784610871124,1.1324534051119919,-0.7847642591259572,69.33339436848911,9.508328352933773,0.4634527795016399,12,-0.37000083923339844,-0.8550004959106445,-2.187500476837158,-2.4150009155273438,-2.970001220703125,4,-0.061189570125094295,1.4666815017325348,23.3700008392334,1.8000091553433157,23.190000534057614,-7.800106813154385,22.88999938964844,-0.061189570125094295
3893,2006-12-04,23.71999931335449,23.85000038146973,23.440000534057614,23.5,2218500.0,0.014976399724107692,-1.4117762556309064,-2.749994039529916,67.22969947025987,64.55804321581313,-0.627559006148914,-1.0376016090589317,-2.178744531249105,-2.924299983864561,32.64960459234619,0.4799995422363317,0.4865464919166236,0.9284991264343212,-0.026251188712922868,1.8832494415815653,0.45112396886069916,1.4058742840079432,-1.0129910770835728,86.99989318847585,29.74372409780311,0.4773751575736212,12,-0.41999912261962535,-1.0799989700317347,-2.5374989509582484,-2.764999389648434,-2.779998779296875,0,-0.07462051440357831,-1.3571365317675201,23.3700008392334,1.4666815017325348,23.3700008392334,1.8000091553433157,23.190000534057614,-0.07462051440357831
3894,2006-12-05,23.71999931335449,23.84000015258789,23.559999465942386,23.79999923706055,3099200.0,0.0,2.499970198004414,-0.36363715179945383,67.45760191381373,64.98795419335084,-0.4770654290993086,-1.0040187325744583,-2.1240503426191673,-2.8862873479407334,32.31777773302045,0.28000068664550426,0.5336292179796729,0.8744991302490206,-0.16277380492946847,1.9117720654275097,0.35586266265977784,1.3931355978382634,-0.8529721767557383,86.86857594235505,32.18973423661224,0.518636467589244,12,-0.3699989318847585,-1.0399990081787038,-2.444998741149899,-2.764999389648434,-2.619998931884762,1,-0.10118042529533533,-1.4117762556309064,23.71999931335449,-1.3571365317675201,23.3700008392334,1.4666815017325348,23.3700008392334,-0.10118042529533533
3895,2006-12-06,23.229999542236328,23.78000068664551,23.209999084472656,23.770000457763672,5385200.0,-0.020657663798594128,1.035715015565276,6.750017881409886,67.68705474932976,64.97723825590994,0.03898094795452778,-0.4413491522080619,-1.5861792534628165,-2.365049491340166,31.654544100909376,0.5700016021728551,0.5690554899587461,0.32399940490722656,-0.6497483194916605,1.2977471293061136,-0.16287445729221872,0.8108732671066718,-0.22535615135564058,17.3332214355464,-41.542006997517724,0.48687386219944434,12,0.12000083923340199,-0.4949989318847656,-1.8949990272521973,-2.2749996185302734,-2.229999542236328,2,-0.09513556297986492,2.499970198004414,23.71999931335449,-1.4117762556309064,23.71999931335449,-1.3571365317675201,23.3700008392334,-0.09513556297986492
3896,2006-12-07,23.149999618530273,23.559999465942386,23.13999938964844,23.35000038146973,2597000.0,-0.0034438194267115696,-2.8181613261202507,0.37037115528617903,63.98599766316501,64.4799549835721,0.10493292701713486,-0.31944593411283506,-1.4582506149458148,-2.249808080269375,31.390703407074195,0.4200000762939453,0.6204690004601794,0.20699949264526296,-0.7433485291848676,1.1573475144753935,-0.2681745182698023,0.6821735035603282,-0.027006248967119006,1.4084809735518642,-58.487478519975646,0.47517401091506456,12,0.20000076293945668,-0.38499927520751953,-1.7874994277954102,-2.1949996948242188,-2.3199996948242223,3,-0.1291576596279871,1.035715015565276,23.229999542236328,2.499970198004414,23.71999931335449,-1.4117762556309064,23.71999931335449,-0.1291576596279871
3897,2006-12-08,23.170000076293945,23.29999923706055,23.0,23.06999969482422,1661700.0,0.0008639506735741431,-1.499996026353255,-0.4999999999999911,63.85965405408303,65.58781676585359,0.06337929629471262,-0.2980197782974656,-1.425555573561681,-2.239521803443971,30.708335082472583,0.2999992370605504,0.5912642181595622,0.19099998474121094,-0.734950693426061,1.1169506629084829,-0.27197535434242326,0.6539753238248451,0.6800003051757848,19.999999999999915,-41.23131993047177,0.4629753390836357,12,0.1800003051757848,-0.4049997329711914,-1.7124996185302734,-2.1700000762939453,-2.1499996185302734,4,-0.10487700894148899,-2.8181613261202507,23.149999618530273,1.035715015565276,23.229999542236328,2.499970198004414,23.71999931335449,-0.10487700894148899
3898,2006-12-11,22.920000076293945,23.26000022888184,22.8799991607666,23.209999084472656,2746900.0,-0.01078981437966342,-1.0540551686453408,-2.8999790192450745,57.89472693551916,64.85925317611745,0.35020733935823856,-0.0032963216017627417,-1.11823102040103,-1.9602216546056752,30.436391760826403,0.3800010681152379,0.5156879256892459,-0.08749999999999858,-0.9657964984683787,0.7907964984683815,-0.5266482492341886,0.35164824923419147,0.9130002975463896,4.166757729224326,-56.782606324797925,0.4391482492341904,12,0.4350004196166992,-0.1549997329711914,-1.4574995040893555,-1.9200000762939453,-2.110000610351559,0,-0.10994766358531116,-1.499996026353255,23.170000076293945,-2.8181613261202507,23.149999618530273,1.035715015565276,23.229999542236328,-0.10994766358531116
3899,2006-12-12,22.8799991607666,23.18000030517578,22.85000038146973,23.0,4372700.0,-0.0017452406367448603,-2.6666984560936084,0.41379741257407443,45.678995872124545,62.89512401260996,0.4343132197289954,0.05363071663362362,-1.014385622104541,-1.896444240858262,29.694028429071995,0.32999992370605113,0.4277383108216739,-0.13650083541870117,-1.005166260186634,0.7321645893492317,-0.5708335478026676,0.29783187696526525,0.9148811645507848,3.2256741347199145,-52.257241894212434,0.434332712383967,12,0.47000122070312855,-0.11499881744384766,-1.4074993133544922,-1.869999885559082,-2.119998931884762,1,-0.08479015287883374,-1.0540551686453408,22.920000076293945,-1.499996026353255,23.170000076293945,-2.8181613261202507,23.149999618530273,-0.08479015287883374
3900,2006-12-13,22.899999618530273,23.040000915527344,22.8799991607666,22.93000030517578,3746300.0,0.0008741459133427831,-3.571374077000627,0.2500039736151951,40.80719214755146,60.20340482138145,0.41219698367004654,0.05288074666793463,-0.982532784423281,-1.8967813276157734,29.433845416401155,0.1600017547607422,0.44261988199001223,-0.1270003318786621,-0.9840477302288733,0.730047066471549,-0.5555240310537677,0.30152336729644347,0.8381879101562539,7.042155145549193,-42.337230906623766,0.4285236991751054,12,0.4500007629394567,-0.13499927520751953,-1.2074995040893555,-1.6700000762939453,-2.090000152587887,2,-0.07860258808057008,-2.6666984560936084,22.8799991607666,-1.0540551686453408,22.920000076293945,-1.499996026353255,23.170000076293945,-0.07860258808057008
3901,2006-12-14,22.88999938964844,22.989999771118164,22.85000038146973,22.86000061035156,4172600.0,-0.00043669122482170586,-4.60006103608824,-0.9999364231676346,39.54544469345904,57.12737416658951,0.38772170400957506,0.12438952267555337,-0.9206935207749929,-1.8676149222571112,29.495298940801845,0.13999938964843395,0.4244485192974494,-0.17200050354003693,-0.9373995896897647,0.5933985826096908,-0.5547000466149008,0.21069903953482694,0.7948969102050789,8.88869108926838,-33.60511937290312,0.3826995430748641,12,0.46000099182128906,-0.12499904632568715,-1.197499275207523,-1.659999847412113,-2.279998779296882,3,-0.08256878287655856,-3.571374077000627,22.899999618530273,-2.6666984560936084,22.8799991607666,-1.0540551686453408,22.920000076293945,-0.08256878287655856
3902,2006-12-15,22.84000015258789,22.96999931335449,22.75,22.8799991607666,3319300.0,-0.0021843267100811747,1.0000000000000322,-1.3333545269579752,47.802201832939446,54.96876331799835,0.3963103713655336,0.2244902592580189,-0.8154660180334616,-1.7918394693534339,29.4424878264944,0.21999931335448863,0.3876466032798831,-0.24649972915649343,-0.9443242368009344,0.4513247784879475,-0.5954119829787139,0.10241252466572703,0.7948023921626017,17.647080822926945,-22.96782442596559,0.3489122538222202,12,0.4549999237060547,0.15499973297119496,-1.0900001525878906,-1.6100006103515625,-2.0699996948242188,4,-0.08800351206013879,-4.60006103608824,22.88999938964844,-3.571374077000627,22.899999618530273,-2.6666984560936084,22.8799991607666,-0.08800351206013879
3903,2006-12-18,22.43000030517578,22.85000038146973,22.38999938964844,22.85000038146973,3318500.0,-0.01795095642176059,1.1904805155289568,10.50026226694015,39.5454789784243,51.8674163251773,0.6750713718865136,0.672929583740931,-0.34677113128387305,-1.3545134130782195,29.57841309103319,0.46000099182128906,0.31496169239380123,-0.6589996337890618,-1.346447832955139,0.028448565377015456,-1.0027237333721004,-0.31527553420602317,1.1340180359946714,5.063401160825092,-36.582849011596196,0.343724099583039,12,0.654999732971195,0.5649995803833043,-0.6600003242492676,-1.2000007629394531,-1.4400005340576172,0,-0.06286223041587513,1.0000000000000322,22.84000015258789,-4.60006103608824,22.88999938964844,-3.571374077000627,22.899999618530273,-0.06286223041587513
3904,2006-12-19,22.3799991607666,22.54999923706055,22.100000381469727,22.290000915527344,4427900.0,-0.002229208369544322,1.0930257315596223,-0.21428149735922908,29.230742144172083,47.594492702382006,0.5755269608314855,0.7570177910541673,-0.2435710228676946,-1.277838063064273,29.40512608962794,0.44999885559082387,0.22866134419116335,-0.70600070953369,-1.405787254992589,-0.006214164074791029,-1.0558939822631395,-0.3561074368042405,1.066617285251649,29.78708725709219,-9.547779027907886,0.34989327272944964,12,0.4500007629394531,0.595001220703125,-0.5824990272521973,-1.1499996185302734,-1.4899997711181605,1,-0.07015191035290624,1.1904805155289568,22.43000030517578,1.0000000000000322,22.84000015258789,-4.60006103608824,22.88999938964844,-0.07015191035290624
3905,2006-12-20,22.270000457763672,22.51000022888184,22.25,22.399999618530273,2747900.0,-0.00491504500124218,-2.058824849375666,-1.4444632828229311,20.74465764598567,42.78989936713986,0.5979052061722889,0.8457988961043696,-0.09183792619615616,-1.1412146699160033,28.25490037612834,0.2600002288818395,0.10446654339703798,-0.7749994277954109,-1.5641761884305545,0.01417733283973277,-1.1695878081129827,-0.38041104747783905,1.0150220605087554,19.10114526720044,-13.997057876273342,0.39458838031757126,12,0.42999935150146484,0.7049999237060547,-0.3725004196166992,-0.965001106262207,-1.4799995422363281,2,-0.06780422980886924,1.0930257315596223,22.3799991607666,1.1904805155289568,22.43000030517578,1.0000000000000322,22.84000015258789,-0.06780422980886924
3906,2006-12-21,22.3700008392334,22.420000076293945,22.190000534057614,22.200000762939453,3670100.0,0.004490362793632796,-1.4210410078802862,-1.3077013366198629,24.747468909246706,38.4441010177136,0.4197696984004544,0.7080684392204724,-0.1535618770845666,-1.2137385647876755,26.780976635435984,0.22999954223633168,-0.029655543717495902,-0.6279991149902351,-1.4614471049411328,0.20544887496066266,-1.044723109965684,-0.2112751200147862,0.7728190226227056,31.034573476859794,2.415784752806335,0.4167239949754497,12,0.3099994659423828,0.6049995422363281,-0.4400010108947754,-1.0600013732910156,-1.720001220703125,3,-0.0697363126851126,-2.058824849375666,22.270000457763672,1.0930257315596223,22.3799991607666,1.1904805155289568,22.43000030517578,-0.0697363126851126
3907,2006-12-22,22.15999984741211,22.350000381469727,22.049999237060547,22.299999237060547,2399300.0,-0.009387616626861273,1.4999920527696098,-0.8235254518731278,7.608757622907248,32.85677109409005,0.5268382305522614,0.8688951902189004,0.09886732816303123,-0.9754468890672854,25.34738029327054,0.32000160217285156,-0.14321173668601617,-0.7785000801086426,-1.6737570189943618,0.11675685877707664,-1.226128549551504,-0.3308716106657812,0.857681676797629,13.750056624331474,-7.174762211544955,0.44762846944285983,12,0.4549999237060547,0.7899999618530273,-0.20749998092651367,-0.8500003814697266,-1.3400001525878906,4,-0.06994581442840409,-1.4210410078802862,22.3700008392334,-2.058824849375666,22.270000457763672,1.0930257315596223,22.3799991607666,-0.06994581442840409
3908,2006-12-26,22.290000915527344,22.36000061035156,22.030000686645508,22.1200008392334,2035200.0,0.005866474233320762,1.1290354336764774,-1.214291553133515,13.705682050328775,29.30418066944608,0.33310317857852567,0.7265255198075593,0.017226004601969436,-1.0765931362292207,24.872445615626585,0.32999992370605113,-0.24109469665846817,-0.6169990539550767,-1.5581537158232592,0.3241556079131058,-1.087576384889168,-0.14642172302098544,0.5922050884815064,50.00018339941792,35.87115666572299,0.4705773309340914,12,0.24499988555908203,0.6499996185302734,-0.33750104904174805,-0.9800014495849609,-1.1800003051757848,1,-0.06819203209205926,1.4999920527696098,22.15999984741211,-1.4210410078802862,22.3700008392334,-2.058824849375666,22.270000457763672,-0.06819203209205926
3909,2006-12-27,22.25,22.31999969482422,22.1299991607666,22.26000022888184,1893200.0,-0.001794567693331861,1.9231040098595888,-0.05882484937564499,17.7632635647242,26.743744160243047,0.30658102215869576,0.7548209489226636,0.09805944344788742,-0.9832473147705869,24.436738942166595,0.1900005340576172,-0.3490681111880001,-0.625,-1.6110391198217613,0.3610391198217613,-1.1180195599108806,-0.13198044008911936,0.49585315323071555,45.83323399216363,30.783105340461407,0.4930195599108805,12,0.26000022888183594,0.6900005340576172,-0.2975001335144043,-0.9400005340576172,-0.5100002288818359,2,-0.05662922376997015,1.1290354336764774,22.290000915527344,1.4999920527696098,22.15999984741211,-1.4210410078802862,22.3700008392334,-0.05662922376997015
3910,2006-12-28,22.059999465942386,22.280000686645508,22.049999237060547,22.190000534057614,1735500.0,-0.008539349845286037,-2.066654798840344,12.999809269496865,16.564512656331942,24.190307267228924,0.40777924531721155,0.9020738099005463,0.32494752496633694,-0.7695253563992139,23.794050192559745,0.23000144958496094,-0.43148063315922514,-0.7585004806518505,-1.7966621003583363,0.2796611390546353,-1.2775812905050934,-0.2394196707986076,0.5713172926346957,7.6920067295286705,-8.708460388458288,0.5190808098532433,12,0.44000053405761363,0.8800010681152308,-0.10749959945679066,-0.7500000000000036,-0.11999893188477273,3,-0.053037176093329697,1.9231040098595888,22.25,1.1290354336764774,22.290000915527344,1.4999920527696098,22.15999984741211,-0.053037176093329697
3911,2006-12-29,22.040000915527344,22.1299991607666,21.899999618530273,21.959999084472656,2527800.0,-0.000906552624623469,-1.2999866486105018,-0.6153936441797337,15.337512330459845,20.583119544731197,0.3291381192385039,0.8614923982180507,0.3755918453432834,-0.7293532845776625,22.805459000755885,0.22999954223632812,-0.4747521390474674,-0.7119990348815932,-1.771583399565003,0.34758532980181656,-1.241791217223298,-0.18220685253988833,0.4951052715406874,30.434998942667946,13.89128782993891,0.5297921823417058,12,0.33499908447265625,0.8349990844726562,0.3299989700317383,-0.5200014114379883,0.3199996948242152,4,-0.056715061164964164,-2.066654798840344,22.059999465942386,1.9231040098595888,22.25,1.1290354336764774,22.290000915527344,-0.056715061164964164
3912,2007-01-03,21.940000534057614,22.31999969482422,21.88999938964844,22.06999969482422,2745200.0,-0.004537222201260405,-2.739109522585438,-1.6249523173755926,16.891982452432345,18.066064375176534,0.3218990035654308,0.8947416177867957,0.5002273839484985,-0.6145059114990055,21.29815242773023,0.4300003051757777,-0.5151891265233175,-0.7404994010925314,-1.817345505805065,0.3363467036200021,-1.2789224534487964,-0.20207634873626645,0.4807864706736211,10.638513732873138,-7.162187753126032,0.5384230523562666,1,0.2799987792968821,0.929999351501472,0.5949997901916539,-0.31500053405761363,0.6700000762939453,2,-0.058796758620167866,-1.2999866486105018,22.040000915527344,-2.066654798840344,22.059999465942386,1.9231040098595888,22.25,-0.058796758620167866
3913,2007-01-04,21.950000762939453,22.0,21.690000534057614,21.850000381469727,2486600.0,0.00045579893520586445,2.10001239783709,-0.7692386695423591,17.931148787389063,16.810554002200643,0.26446143058883465,0.7856175437676463,0.50710457244476,-0.6072148468071461,19.513437533374432,0.30999946594238637,-0.5576798296100485,-0.6419992446899414,-1.6477211506652836,0.36372266128540076,-1.1448601976776125,-0.13913829170227032,0.3699989318847656,41.26993257665011,20.732257414235555,0.5028609529876709,1,0.14999961853027344,0.8199996948242188,0.6124992370605469,-0.3250007629394531,0.2999992370605469,3,-0.05148068468512934,-2.739109522585438,21.940000534057614,-1.2999866486105018,22.040000915527344,-2.066654798840344,22.059999465942386,-0.05148068468512934
3914,2007-01-05,21.31999969482422,21.950000762939453,21.06999969482422,21.899999618530273,3365900.0,-0.02870164219670246,1.5882300142770192,-5.799977111903718,11.650548361858782,15.800097415075433,0.8138769785898781,1.2928845144021253,1.1415299172228472,0.04058142121285613,18.062486672281374,0.8800010681152344,-0.6431086937062531,-1.1520003318786607,-2.1637331940998052,-0.14026746965751613,-1.657866762989233,-0.6461339007680884,1.0,20.0,-2.1520386443690143,0.5058664311105716,1,0.4250001907348633,1.140000343322754,1.2925004959106445,0.41500091552734375,1.1399993896484375,4,-0.009849863390178237,2.10001239783709,21.950000762939453,-2.739109522585438,21.940000534057614,-1.2999866486105018,22.040000915527344,-0.009849863390178237
3915,2007-01-08,21.020000457763672,21.3700008392334,20.770000457763672,21.280000686645508,5538700.0,-0.014071258975363765,1.7272711509534564,0.4482763156596632,10.212827434626803,14.185137251228777,1.0257896876834636,1.4955021702338058,1.4470719218789299,0.3576103828881223,17.909035853716087,0.6000003814697266,-0.6895957844418952,-1.3414996147155769,-2.479517352191664,-0.20348187723948996,-1.9105084834536186,-0.7724907459775352,1.0499992370605469,16.129040197084585,-7.382613799927256,0.5690088687380427,1,0.5450000762939453,1.2899999618530273,1.5974998474121094,0.7150001525878906,1.3599987030029297,0,0.03425305888081276,1.5882300142770192,21.31999969482422,2.10001239783709,21.950000762939453,-2.739109522585438,21.940000534057614,0.03425305888081276
3916,2007-01-09,20.15999984741211,20.299999237060547,19.920000076293945,20.190000534057614,18530800.0,-0.040913443940193805,2.040016479617917,0.11538715475184784,7.594981023110378,14.183606517918014,1.7202352647545212,2.2345823489721184,2.3020915242775892,1.2261403084904003,18.317813072750518,1.1000003814697266,-0.7390038018133467,-2.0520002365112298,-3.497830359504267,-0.6061701135181927,-2.7749152980077483,-1.3290851750147112,1.7900009155273438,9.999992052712766,-13.664693998410602,0.7229150614965182,1,0.9800004959106445,1.7250003814697266,2.457500457763672,1.5750007629394531,2.0799999237060547,1,0.08829368552172867,1.7272711509534564,21.020000457763672,1.5882300142770192,21.31999969482422,2.10001239783709,21.950000762939453,0.08829368552172867
3917,2007-01-10,20.739999771118164,20.8799991607666,20.200000762939453,20.51000022888184,10199800.0,0.028769837703173762,1.666669159941059,-7.6664759361696495,24.624645093222327,15.396824633795074,1.0254641011859,1.5422717232185263,1.727938508989105,0.6574902620223781,18.602452710115617,0.7199993133544922,-0.7555641588892392,-1.350500297546386,-2.864177826855318,0.16317723176254617,-2.107339062200854,-0.5936615328919181,0.8040008544921875,39.42306369719372,12.851675301513957,0.756838764654467,1,0.38000011444091797,1.1450004577636719,1.8874998092651367,1.005000114440918,1.5599994659423828,2,0.0781099738240767,2.040016479617917,20.15999984741211,1.7272711509534564,21.020000457763672,1.5882300142770192,21.31999969482422,0.0781099738240767
3918,2007-01-11,20.399999618530273,20.739999771118164,20.0,20.0,6088800.0,-0.0163934501610441,-2.700002384188065,1.7391322375732112,22.65196077398258,15.940013212601562,1.1948219200877652,1.774794435000146,2.067698644462851,1.0111298960654231,19.357501185181878,0.7399997711181641,-0.8014694066412353,-1.5645004272460952,-3.201924257013655,0.07292340252146445,-2.383212342129873,-0.7457885123623171,0.8192008972167955,23.64528964911374,-2.4152633593553254,0.8187119148837796,1,0.7200002670288086,1.4850006103515625,2.3575005531311035,1.4100008010864258,2.130001068115238,3,0.10833338397780357,1.666669159941059,20.739999771118164,2.040016479617917,20.15999984741211,1.7272711509534564,21.020000457763672,0.10833338397780357
3919,2007-01-12,20.940000534057614,21.030000686645508,20.459999084472656,20.459999084472656,6982400.0,0.026470633609072758,-1.3749995032961269,1.2000047683761206,33.580267960962004,17.830652690893793,0.5022753945177882,1.140474375920153,1.5353394924656385,0.4830972041066026,19.987016396525814,0.6300010681152344,-0.790867607946204,-0.927499580383305,-2.566419358020095,0.711420197253485,-1.7469594692016983,-0.10803969156491178,-1.0200004577636683,70.34482214312186,41.610978422254206,0.8194598888183949,1,0.1799993515014684,0.9399995803833043,2.029999732971195,0.9949998855590856,1.6099987030029368,4,0.06255966726513473,-2.700002384188065,20.399999618530273,1.666669159941059,20.739999771118164,2.040016479617917,20.15999984741211,0.06255966726513473
3920,2007-01-16,21.100000381469727,21.280000686645508,20.350000381469727,20.36000061035156,5411500.0,0.0076408712192668204,-1.4473684870965393,1.5416615340599968,34.549889411024395,19.965361255400964,0.2143166553800384,0.8840337152156081,1.375004439075699,0.3335627339805427,20.442989663542107,0.9300003051757812,-0.7997738851634395,-0.6774997711181641,-2.27485129158854,0.9198517493522118,-1.476175531353352,0.12117598911702387,-1.1578002929687514,86.76468938280469,55.912656109914536,0.7986757602351878,1,0.01999950408935547,0.75,1.914999961853031,0.8350000381469727,1.2999992370605469,1,0.06445491366897316,-1.3749995032961269,20.940000534057614,-2.700002384188065,20.399999618530273,1.666669159941059,20.739999771118164,0.06445491366897316
3921,2007-01-17,21.0,21.25,20.799999237060547,21.0,5121400.0,-0.0047393544863415515,-1.2499952316466079,0.0,35.50001573561124,22.032920509087507,0.16905691994639938,0.880314287289309,1.4712440455381568,0.4405194751890562,21.024225814637038,0.4500007629394531,-0.8433785157710183,-0.6830001831054702,-2.225931329362524,0.8599309631515837,-1.454465756233997,0.08846539002305676,-1.0042878875732448,78.12495809050662,43.24620710107559,0.771465573128526,1,-0.039999961853027344,0.7399997711181641,2.0425004959106445,0.9350004196166992,1.2800006866455078,2,0.06571424575079066,-1.4473684870965393,21.100000381469727,-1.3749995032961269,20.940000534057614,-2.700002384188065,20.399999618530273,0.06571424575079066
3922,2007-01-18,20.82999992370605,21.100000381469727,20.780000686645508,21.030000686645508,2775400.0,-0.008095241728283242,-1.1333367241839707,-100.0,31.930693419887874,23.58842546825404,0.18444100927184692,0.9402145566022497,1.6396212947394808,0.6176756869472264,21.984905750755097,0.31999969482421875,-0.8781035487524775,-0.7525002479553251,-2.238928602103595,0.7339281061929448,-1.4957144250294583,-0.009286070881191932,-0.7829162683105473,64.84370925465895,30.56088212898628,0.7432141770741344,1,0.10500049591064808,0.779999732971195,2.227500438690189,1.105000495910648,1.6900005340576207,3,0.06769082345542543,-1.2499952316466079,21.0,-1.4473684870965393,21.100000381469727,-1.3749995032961269,20.940000534057614,0.06769082345542543
3923,2007-01-19,21.020000457763672,21.059999465942386,20.149999618530273,20.149999618530273,3727200.0,0.009121485105786586,-1.0919516542396892,-4.349987602281103,35.32220971900543,26.21861006349256,-0.16914016672695453,0.6737054313920368,1.4508170703953311,0.43904254947561583,23.858107204090253,0.9099998474121129,-0.9119821309127154,-0.49199972152710103,-1.9424967993316997,0.9584973562774977,-1.2172482604294004,0.23324881737519831,-0.9236001211181666,76.99115193621023,42.34478233636183,0.7252485389023002,1,-0.375,0.5699996948242188,2.0374999046325684,0.9149999618530273,0.529998779296875,4,0.060894326899222806,-1.1333367241839707,20.82999992370605,-1.2499952316466079,21.0,-1.4473684870965393,21.100000381469727,0.060894326899222806
3924,2007-01-22,20.809999465942386,20.979999542236328,20.63999938964844,20.950000762939453,2712100.0,-0.009990532219218973,2.4000209809549795,-0.16092087580102676,35.15440452254255,28.98989640659431,-0.043684484088256426,0.8011295454051321,1.6360651397273216,0.6573891251686064,25.09647604460985,0.3800010681152308,-0.9608804626380518,-0.6235007286071728,-2.0458680094774913,0.7988665522631457,-1.334684369042332,0.08768291182798649,-0.666255115296881,58.407010934330195,19.510412939059577,0.7111836404351594,1,-0.2099990844726598,0.7400007247924769,2.250000953674313,1.1250009536743129,0.5100002288818324,0,0.08265263165999004,-1.0919516542396892,21.020000457763672,-1.1333367241839707,20.82999992370605,-1.2499952316466079,21.0,0.08265263165999004
3925,2007-01-23,20.76000022888184,20.96999931335449,20.65999984741211,20.850000381469727,3010200.0,-0.0024026544134407857,-1.1379206019309955,0.6428522772169226,34.90566504557174,32.02441685353446,-0.038492733729988515,0.7717722220852643,1.6802075838029218,0.7121748423789533,26.40176787605809,0.30999946594237926,-1.024201735847388,-0.5979999542236278,-1.9934606943502757,0.79746078590302,-1.2957303242869536,0.09973041583969788,-0.610000610351566,55.45458170992043,14.847869564961556,0.697730370063324,1,-0.11999988555908558,0.720000267028805,2.2975001335144007,1.1750001907348597,0.2999992370605469,1,0.08622345801752052,2.4000209809549795,20.809999465942386,-1.0919516542396892,21.020000457763672,-1.1333367241839707,20.82999992370605,0.08622345801752052
3926,2007-01-24,20.809999465942386,20.8700008392334,20.56999969482422,20.8700008392334,2148800.0,0.0024084410649951593,8.999809269502194,0.666680795151091,36.51550823755637,33.345623869571575,0.014982344613567733,0.6312750333199943,1.612239025324346,0.6690578179894189,27.67171421209301,0.3000011444091797,-1.0053387957694824,-0.4700006484985302,-1.8001533869098303,0.8601520899127699,-1.1350770177041802,0.19507572070711987,-0.6147998046875038,69.47361235479103,24.04025581572946,0.6650763692056492,1,-0.16999912261963246,0.6450004577636683,2.247500896453854,1.1250009536743129,-0.19999885559082742,2,0.07640558353641858,-1.1379206019309955,20.76000022888184,2.4000209809549795,20.809999465942386,-1.0919516542396892,21.020000457763672,0.07640558353641858
3927,2007-01-25,20.61000061035156,20.850000381469727,20.57999992370605,20.799999237060547,2677600.0,-0.009610709309154197,-1.1600036621093421,3.16657130141801,34.70319833546857,34.68465026529224,0.21747096242871677,0.7475238291143427,1.7902845204815527,0.8714926551768336,28.666525393451842,0.2700004577636754,-0.9523097618927743,-0.5924995422363324,-1.88690693636212,0.7019078518894553,-1.2397032392992244,0.05470415482655966,-0.371408908081051,50.54956801690146,4.3999760957160845,0.6472036970628929,1,0.10499954223633168,0.8349990844726598,2.4474997520446813,1.3249998092651403,-0.8299999237060511,3,0.08102862818233869,8.999809269502194,20.809999465942386,-1.1379206019309955,20.76000022888184,2.4000209809549795,20.809999465942386,0.08102862818233869
3928,2007-01-26,20.770000457763672,20.86000061035156,20.6200008392334,20.700000762939453,2483700.0,0.007763214103533311,-1.0869586850877901,-0.36842210934205344,42.9667613999452,35.72759398073482,0.12904572812177406,0.49309172167656357,1.6129616985142654,0.7112114743378726,29.655351880403536,0.25,-0.7752420143686649,-0.35649967193603516,-1.5571536947081484,0.844154350836078,-0.9568266833220918,0.24382733945002144,-0.48975239611816335,48.78069204216638,-0.648695784853949,0.6003270113860565,1,-0.05500030517578125,0.6149997711181641,2.374999523162842,1.2799997329711914,-0.2100009918212855,4,0.08425613680455468,-1.1600036621093421,20.61000061035156,8.999809269502194,20.809999465942386,-1.1379206019309955,20.76000022888184,0.08425613680455468
3929,2007-01-29,20.989999771118164,21.06999969482422,20.65999984741211,20.670000076293945,3772800.0,0.01059216699594523,-1.411762725936564,4.571444141689374,49.60834611954146,37.400755837236716,-0.09288297058684591,0.18325178547495824,1.3665553749553823,0.4931652770746595,30.471417799207973,0.4099998474121094,-0.6897166729161164,-0.07350034713745046,-1.151945451211727,1.0049447569368262,-0.6127228991745888,0.46572220489968785,-0.6697616044726544,84.00001525878906,29.104284985233853,0.5392225520371385,1,-0.28999996185302734,0.24499988555908203,2.050000190734867,1.0600004196166992,-0.05999946594238281,0,0.02667934597659838,-1.0869586850877901,20.770000457763672,-1.1600036621093421,20.61000061035156,8.999809269502194,20.809999465942386,0.02667934597659838
3930,2007-01-30,20.88999938964844,21.200000762939453,20.82999992370605,21.049999237060547,1523100.0,-0.0047641916417417995,-1.6428746594005033,-0.4999999999999889,61.88924454075764,40.332892371141874,-0.028836352928077957,0.2014319496689474,1.4387646642950571,0.5948764559997919,30.989503816061763,0.370000839233402,-0.5566772593852605,-0.11500072479247692,-1.0875832658269395,0.8575818162419857,-0.6012919953097082,0.3712905457247544,-0.5313707222029329,50.793516236656714,-9.377170748271581,0.48629127051723126,1,-0.21499919891357777,0.3250007629394496,2.0125007629394496,1.1600008010864222,-0.22999954223633168,1,0.020584026698864166,-1.411762725936564,20.989999771118164,-1.0869586850877901,20.770000457763672,-1.1600036621093421,20.61000061035156,0.020584026698864166
3931,2007-01-31,20.790000915527344,20.84000015258789,20.600000381469727,20.71999931335449,2401000.0,-0.004786906512340483,1.8235254518731276,-0.4375104308228152,50.96527371207852,42.447845736940835,0.04273516624506257,0.21395139117023376,1.525356023712849,0.7024084630792586,31.304542096659453,0.2899990081787145,-0.5015974686077698,-0.15249919891357422,-0.9972947572561388,0.6922963594289904,-0.5748969780848583,0.26989858025770985,-0.3945173673138349,33.871081865138706,-27.729217675895782,0.42239777917128285,1,-0.11500072479248047,0.37999916076660156,2.047499179840088,1.2799997329711914,-0.29000091552734375,2,0.012986942690002001,-1.6428746594005033,20.88999938964844,-1.411762725936564,20.989999771118164,-1.0869586850877901,20.770000457763672,0.012986942690002001
3932,2007-02-01,20.649999618530273,20.82999992370605,20.5,20.729999542236328,3599700.0,-0.006734068823080586,1.3571365317675292,-1.1428298956431124,55.23012685866779,44.659836530236646,0.17267712457617534,0.2659913493428583,1.6448888905852357,0.8523991161634683,32.43856888678151,0.32999992370605113,-0.46511236149925494,-0.22800045013427805,-0.9384224341464638,0.48242153387790765,-0.5832114421403709,0.1272105418718148,-0.21913538477948435,21.428493577691672,-43.11507701854991,0.355210992006092,2,0.20000076293945312,0.49000072479248047,2.1775007247924805,1.4750003814697266,0.3000011444091797,3,-0.001936998010538482,1.8235254518731276,20.790000915527344,-1.6428746594005033,20.88999938964844,-1.411762725936564,20.989999771118164,-0.001936998010538482
3933,2007-02-02,20.81999969482422,20.86000061035156,20.57999992370605,20.6200008392334,2064900.0,0.008232449367282069,1.0000000000000508,-2.4999880790596762,47.02968006564317,45.97931159058116,-0.03204659692029921,0.007371760675031425,1.4550066869368408,0.6952347176730811,33.09620216852361,0.2800006866455078,-0.4239522507073126,-0.001500320434569602,-0.5015330692862179,0.4985324284170787,-0.2515166948603955,0.2485160539912563,-0.35517000295764234,45.71419229323001,-17.34805012181505,0.2500163744258243,2,0.030000686645507812,0.32000064849853516,1.9625000953674316,1.3500003814697266,-0.28999900817871094,4,-0.04995192235460266,1.3571365317675292,20.649999618530273,1.8235254518731276,20.790000915527344,-1.6428746594005033,20.88999938964844,-0.04995192235460266
3934,2007-02-05,21.11000061035156,21.5,20.709999084472656,21.5,3189500.0,0.013928958682906778,3.051293086583982,-1.9500081062780916,50.23256350363141,47.68230030814335,-0.3073368620656822,-0.31533585239316153,1.1461492340966224,0.4226005479628405,31.94260279670211,0.7900009155273438,-0.34232716766791427,0.2990005493164034,-0.16443768689266136,0.7624387855254682,0.06728143121187102,0.5307196674209358,-0.6125640786938256,61.000061035155895,0.8973527839279001,0.2317191181045323,2,-0.11000061035155895,0.009999275207523084,1.6275000572204625,1.0599994659423864,-0.5500011444091726,0,-0.02605405630066504,1.0000000000000508,20.81999969482422,1.3571365317675292,20.649999618530273,1.8235254518731276,20.790000915527344,-0.02605405630066504
3935,2007-02-06,21.739999771118164,22.09000015258789,21.11000061035156,21.1200008392334,6451800.0,0.029843635364826815,-2.0625014901175174,-1.5897433389412587,63.80597413263617,50.71457429648555,-0.8758041922868713,-0.9366513735471074,0.48327076394011215,-0.18379704529489516,30.320811218468325,0.9799995422363317,-0.2701639387507626,0.8929997444152846,0.2750880509887601,1.5109114378418091,0.5840438977020241,1.201955591128545,-1.1824094313598934,77.98739950432932,19.3314147209952,0.308955846713262,2,-0.44499969482421875,-0.619999885559082,0.9850006103515625,0.43000030517578125,-1.0,1,-0.03725848548620858,3.051293086583982,21.11000061035156,1.0000000000000508,20.81999969482422,1.3571365317675292,20.649999618530273,-0.03725848548620858
3936,2007-02-07,21.940000534057614,22.049999237060547,21.709999084472656,21.81999969482422,3817500.0,0.009199667205385786,1.000011219755746,0.19355007414060918,70.47972297687247,54.68974370108598,-1.004267010523062,-1.0503115341734741,0.24494449731009027,-0.3642224712730382,27.62081065641412,0.3400001525878906,-0.17086549680328744,1.004000473022458,0.296464893904826,1.7115360521400902,0.650232683463642,1.3577682625812741,-1.2598174092729728,90.56606263300434,31.342278222233688,0.3537677895588157,2,-0.6450004577636683,-0.8200006484985316,0.779999732971195,0.22999954223633168,-1.470001220703125,2,-0.058340959684962224,-2.0625014901175174,21.739999771118164,3.051293086583982,21.11000061035156,1.0000000000000508,20.81999969482422,-0.058340959684962224
3937,2007-02-08,22.36000061035156,22.40999984741211,21.84000015258789,21.940000534057614,4986700.0,0.01914312060485024,1.1923126299843076,3.499976158308933,72.78912888622456,58.00334008845035,-1.2850621155659532,-1.415284762595089,-0.21058038031421944,-0.7626448985315406,26.69280820300542,0.5699996948242188,-0.047593967906699675,1.3430005073547342,0.39865192714245623,2.287349087567012,0.8708262172485952,1.8151747974608732,-1.5670321233426598,97.2678011396146,38.627070195856305,0.47217429010613826,2,-0.9050006866455043,-1.1950006484985316,0.26499938964844105,-0.005000114440914416,-1.3500003814697195,3,-0.08318428262879707,1.000011219755746,21.940000534057614,-2.0625014901175174,21.739999771118164,3.051293086583982,21.11000061035156,-0.08318428262879707
3938,2007-02-09,22.61000061035156,23.10000038146973,22.3700008392334,22.399999618530273,7082400.0,0.011180679480136568,-4.407433048171434,0.5000022706527134,80.20138545306267,61.40256668106382,-1.3931104940890222,-1.5718156636342364,-0.48007028833859167,-0.9857220142404266,25.826878826467592,0.7399997711181712,0.07864797205047935,1.482500457763667,0.344748431879605,2.620252483647729,0.913624444821636,2.051376470705698,-1.6553289873023402,79.49792865243073,19.96726563537087,0.5688760129420318,2,-0.8100004196166957,-1.100000381469723,-0.06500101089476829,-0.13500022888183238,-1.3700008392333949,4,-0.0734188324900843,1.1923126299843076,22.36000061035156,1.000011219755746,21.940000534057614,-2.0625014901175174,21.739999771118164,-0.0734188324900843
3939,2007-02-12,22.25,22.75,22.21999931335449,22.68000030517578,3289100.0,-0.015922184901964953,-1.1632606986321463,-2.0476108300560742,72.64438024774661,62.59758175961815,-0.9337798257722589,-1.1685534836626346,-0.14317750447069244,-0.6026942950796084,25.53457236076695,0.5300006866455114,0.23573317237384472,1.0569998741149895,-0.1816601246331082,2.2956598728630873,0.43766987474094066,1.6763298734890384,-1.0378889259403188,57.286408078724605,-2.6458451789692177,0.6193299993740482,2,-0.4499998092651367,-0.7399997711181641,0.18500041961669922,0.2799997329711914,-0.7999992370605469,0,-0.07730333992604455,-4.407433048171434,22.61000061035156,1.1923126299843076,22.36000061035156,1.000011219755746,21.940000534057614,-0.07730333992604455
3940,2007-02-13,22.459999084472656,22.489999771118164,22.200000762939453,22.200000762939453,2217600.0,0.009438161099894593,-1.2307760024648973,-0.6046468302549636,73.91304588197757,65.14733422294026,-1.003145587341372,-1.340151016048889,-0.3839920542653914,-0.7901274318016362,25.80472832079615,0.28999900817871094,0.34881211866629513,1.1989990234375014,-0.16149476457988854,2.5594928114548914,0.5187521294288082,1.8792459174461946,-1.0213412935237685,53.95678418576172,-4.571567379621207,0.6802468940086944,2,-0.659998893737793,-0.9499988555908203,-0.3574991226196289,9.5367431640625e-07,-1.1599998474121094,1,-0.08459482172658694,-1.1632606986321463,22.25,-4.407433048171434,22.61000061035156,1.1923126299843076,22.36000061035156,-0.08459482172658694
3941,2007-02-14,22.3799991607666,22.649999618530273,22.32999992370605,22.450000762939453,1770400.0,-0.0035618845488449846,-2.764700602497388,-0.26923866954238007,76.57655541993468,67.51915961863658,-0.7530801694339644,-1.2136906400622465,-0.3421753857607399,-0.6873186366146484,26.17117287203795,0.3199996948242223,0.4207859043408959,1.0499991416931138,-0.3922796815230676,2.492277964909295,0.3288597300850249,1.7711385533012027,-0.7419802589552127,42.857056356086666,-15.991501036769215,0.7211394116080903,2,-0.5399990081787109,-0.8699989318847656,-0.44249868392944336,-0.06999874114990234,-1.0,2,-0.07327968950613051,-1.2307760024648973,22.459999084472656,-1.1632606986321463,22.25,-4.407433048171434,22.61000061035156,-0.07327968950613051
3942,2007-02-15,22.239999771118164,22.489999771118164,22.100000381469727,22.299999237060547,2604900.0,-0.0062555583064481945,-1.2941258968792249,0.8571156099288848,72.20543127695,70.31646530878179,-0.40657641503507946,-1.0146637706054165,-0.2427733124600593,-0.5230171890044097,26.330991330537838,0.3899993896484375,0.45766289020951945,0.839499759674073,-0.6373028635903886,2.3163023829385345,0.1010984480418422,1.5779010713063037,-0.4265430917477744,13.9999389648437,-44.216877835298625,0.7384013116322302,2,-0.33500003814697266,-0.6899995803833008,-0.7274994850158691,-0.3549995422363281,-0.7099990844726562,3,-0.07958635233720979,-2.764700602497388,22.3799991607666,-1.2307760024648973,22.459999084472656,-1.1632606986321463,22.25,-0.07958635233720979
3943,2007-02-16,22.299999237060547,22.350000381469727,22.030000686645508,22.149999618530273,2286600.0,0.002697817741001085,1.5599780275113868,-2.5000158947134183,70.7936448346874,72.60102990112135,-0.2621254675509199,-1.0264803183041664,-0.3547931476256849,-0.5544465163734245,25.53641558032591,0.31999969482421875,0.5550102514063937,0.8354992866516113,-0.6822478350748398,2.3532464083780624,0.07662572578838578,1.5943728475148369,-0.3321573134382376,37.49983443138439,-16.734509113898646,0.7588735608632261,2,-0.19499874114990234,-0.7499990463256836,-0.7974991798400879,-0.41499900817871094,-0.5699996948242188,4,-0.05784749113510501,-1.2941258968792249,22.239999771118164,-2.764700602497388,22.3799991607666,-1.2307760024648973,22.459999084472656,-0.05784749113510501
3944,2007-02-20,22.53000068664551,22.82999992370605,22.290000915527344,22.36000061035156,3302900.0,0.010313966701968491,-2.4838705707904207,1.133336724184018,75.00001453771519,73.84481216835235,-0.3011905788513545,-1.1815977613708526,-0.6352148768179013,-0.7620742297059095,24.95480614746418,0.5399990081787074,0.6689000335251762,0.9795006752014181,-0.5765329647380355,2.535534315140872,0.20148385523168955,1.7575174951711467,-0.5000000000000036,62.500059604702344,7.50700571963263,0.7780168199697268,2,-0.12500095367431996,-0.9050006866455114,-1.0275006294250524,-0.6450004577636754,-1.0700016021728551,1,-0.05725702956999845,1.5599780275113868,22.299999237060547,-1.2941258968792249,22.239999771118164,-2.764700602497388,22.3799991607666,-0.05725702956999845
3945,2007-02-21,22.54999923706055,22.649999618530273,22.309999465942386,22.40999984741211,2329400.0,0.0008876409145825992,-1.0000000000000209,0.8235254518731142,77.49996721745327,74.62483930619466,-0.21703070134615388,-1.1179353630847366,-0.6906443049188162,-0.7604733366767213,24.341765818147486,0.3400001525878871,0.8081607696434645,0.9099992752075217,-0.6604379581951854,2.4804365086102287,0.12478065850616815,1.6952178919088752,-0.5199985504150426,64.9998807905975,7.032036583276124,0.7852186167013544,2,-0.07999897003174183,-0.9249992370605504,-1.0499992370605504,-0.6649990081787145,-0.7899990081787109,2,-0.04878042178880737,-2.4838705707904207,22.53000068664551,1.5599780275113868,22.299999237060547,-1.2941258968792249,22.239999771118164,-0.04878042178880737
3946,2007-02-22,22.399999618530273,22.770000457763672,22.309999465942386,22.51000022888184,2079000.0,-0.006651868009102002,-2.172410617979059,-0.785722070844692,77.2585747526388,75.12144440246291,0.005678992619873924,-0.8882503866165443,-0.5759700494637414,-0.5895272333504913,23.630280683463354,0.4600009918212855,0.9279795536219275,0.680499649047853,-0.8739229633340386,2.2349222614297446,-0.09671165714309282,1.4577109552387988,-0.24159896850585838,46.24991059294778,-15.664930663551374,0.7772113061909455,2,0.16500091552734375,-0.7749996185302734,-0.9149994850158691,-0.5149993896484375,-0.8799991607666016,3,-0.04910716072333132,-1.0000000000000209,22.54999923706055,-2.4838705707904207,22.53000068664551,1.5599780275113868,22.299999237060547,-0.04910716072333132
3947,2007-02-23,22.280000686645508,22.38999938964844,22.1200008392334,22.3799991607666,2744200.0,-0.005357095264657774,3.500015894713211,0.9090719933416269,73.10129657540159,74.33254563827833,0.1264322442142891,-0.6711337187136373,-0.4940639843685375,-0.4473105556488832,22.70853452680543,0.279998779296875,0.9615216636563595,0.47700071334838867,-1.0041665424431052,1.9581679691398826,-0.2635829145473565,1.2175843412441338,0.8199996948242223,31.250029802350948,-31.36269950293371,0.7405836278957468,2,0.14999961853027344,-0.6550006866455078,-0.9300007820129395,-0.3950004577636719,-0.2700004577636683,4,-0.04039504031157237,-2.172410617979059,22.399999618530273,-1.0000000000000209,22.54999923706055,-2.4838705707904207,22.53000068664551,-0.04039504031157237
3948,2007-02-26,22.520000457763672,22.8799991607666,22.309999465942386,22.459999084472656,3443700.0,0.010771982213717779,-2.166659602424491,-0.600022888532845,72.66883119272585,74.3352624099427,-0.14268105573061973,-0.8150960856023559,-0.762093716086305,-0.6602779931192018,22.016156695370732,0.5999984741210938,0.96735805943689,0.6295004844665542,-0.8006040228571081,2.0596049917902164,-0.08555176919527696,1.3445527381283853,0.5603999328613298,52.63164499144201,-9.764341020566313,0.7150522536618302,2,-0.06500053405761719,-0.8950004577636719,-1.2475004196166992,-0.6350002288818359,-0.9799995422363281,0,-0.043960912566361254,3.500015894713211,22.280000686645508,-2.172410617979059,22.399999618530273,-1.0000000000000209,22.54999923706055,-0.043960912566361254
3949,2007-02-27,21.549999237060547,22.450000762939453,20.8799991607666,22.31999969482422,4778500.0,-0.043072877486053596,2.0485391227699816,-12.833047237586623,47.24636815821379,71.3722982184134,0.8019125214782434,0.20976473761051295,0.16931767437603895,0.3342635806871215,21.078665035845763,1.6400012969970703,0.903763773409338,-0.3685007095336914,-1.745305167692699,1.0083037486253161,-1.0569029386131952,0.31990151954581236,1.511193162536621,33.500003814697266,-25.811579948556812,0.6884022290795038,2,0.3299999237060547,0.2500009536743164,-0.4324989318847656,0.33500099182128906,0.12000083923339844,1,0.008352682670458078,-2.166659602424491,22.520000457763672,3.500015894713211,22.280000686645508,-2.172410617979059,22.399999618530273,0.008352682670458078
3950,2007-02-28,21.31999969482422,22.100000381469727,20.950000762939453,21.11000061035156,5276200.0,-0.010672832964225165,-3.3396311970979444,-0.272725921595637,41.09193591085008,67.429562717404,0.9534642555398385,0.4992261486144933,0.3566143597130349,0.5810089747388574,20.473714922138466,1.1499996185302734,0.7806627962661636,-0.6200002670288072,-1.94149854698383,0.7014980129262156,-1.2807494070063186,0.04074887294870422,1.6539449752197264,22.00002670288086,-31.980087985359944,0.6607491399775114,2,0.5599994659423828,0.48000049591064453,-0.24499940872192383,0.5650005340576172,0.3700008392333949,2,0.006566575593452084,2.0485391227699816,21.549999237060547,-2.166659602424491,22.520000457763672,3.500015894713211,22.280000686645508,0.006566575593452084
3951,2007-03-01,21.059999465942386,21.299999237060547,20.13999938964844,20.959999084472656,3825400.0,-0.012195132861327007,2.9999999999999876,0.4761943687556855,30.421656464451303,62.7869210715708,1.124818190004902,0.822669834779159,0.5703324525062534,0.8559341485586351,19.812893621091586,1.1800003051757777,0.6896403180477044,-0.8935004234313944,-2.170293874066811,0.38329302720402225,-1.5318971487491027,-0.25510369811368605,1.8301873837304647,33.57664792499251,-14.31121082652814,0.6383967253177086,3,0.44999980926513317,0.5600004196166992,9.536743128535363e-07,0.8250007629394496,1.2200012207031214,3,0.03323840364153252,-3.3396311970979444,21.31999969482422,2.0485391227699816,21.549999237060547,-2.166659602424491,22.520000457763672,0.03323840364153252
3952,2007-03-02,20.61000061035156,21.229999542236328,20.540000915527344,20.989999771118164,4153000.0,-0.021367467568959464,-1.6538482699932875,-3.799977111903618,21.59088199786295,57.31994742303475,1.4743275817835588,1.3381247715084257,0.9694777800633183,1.31982979450515,18.943879772830453,0.6899986267089844,0.5534091484035102,-1.3414993286132848,-2.6269854795053327,-0.05601317772123693,-1.9842424040593087,-0.6987562531672609,2.115174991719826,17.153330655619587,-25.631627501309236,0.6427430754460247,3,0.8999986648559606,1.0099992752075266,0.43749952316284535,1.274999618530277,1.8099994659423864,4,0.04415331491814989,2.9999999999999876,21.059999465942386,-3.3396311970979444,21.31999969482422,2.0485391227699816,21.549999237060547,0.04415331491814989
3953,2007-03-05,19.780000686645508,20.040000915527344,19.440000534057614,19.5,6449000.0,-0.0402717078663829,-2.000004768376094,-0.7368455395549776,19.0475962841561,51.10301206152819,2.133649923340439,2.198957365719888,1.7511485572516747,2.162553944216917,18.543084963881018,1.1700000762939453,0.3829960079620136,-2.119499301910402,-3.657118162570569,-0.5818804412502345,-2.8883087322404855,-1.3506898715803182,2.790064342680502,11.295685273558869,-28.429922138699517,0.768809430330083,3,1.3799991607666016,1.489999771118164,1.2999992370605469,2.104999542236328,2.4499988555908203,0,0.11274011450069965,-1.6538482699932875,20.61000061035156,2.9999999999999876,21.059999465942386,-3.3396311970979444,21.31999969482422,0.11274011450069965
3954,2007-03-06,20.559999465942386,20.6299991607666,20.049999237060547,20.13999938964844,10109800.0,0.039433708403432854,1.0714302744200725,1.499996594028651,29.16665098121895,45.73264359083549,1.1676053117635448,1.4499825454149118,0.932499776041471,1.3969104578466975,19.54764020349592,0.8499984741210938,0.24778930951659106,-1.3120004653930621,-2.926808140568692,0.3028072097825678,-2.119404302980879,-0.5045966278052454,1.759660403762151,42.10522541850551,4.007104329280722,0.8074038375878151,3,0.600000381469723,0.7100009918212855,0.4900007247924769,1.3250007629394496,1.4099998474121023,1,0.04766544139304707,-2.000004768376094,19.780000686645508,-1.6538482699932875,20.61000061035156,2.9999999999999876,21.059999465942386,0.04766544139304707
3955,2007-03-07,20.93000030517578,21.350000381469727,20.5,20.600000381469727,5430400.0,0.0179961502356214,-2.2075444537612507,0.7857139613353255,35.051547608045496,41.0429739081029,0.6075296568029707,1.0711031815796446,0.5308976271685957,1.0379737084500853,20.096463236996822,0.8500003814697266,0.11611835243095214,-0.9014996528625474,-2.569984782283857,0.7669854765587623,-1.735742217573204,-0.0672570881518908,1.1592868176770033,78.01046545302034,38.84071299777749,0.8342425647106555,3,0.22999954223632812,0.3400001525878906,0.037499427795410156,0.9549999237060547,0.8799991607666051,2,0.03535593694832251,1.0714302744200725,20.559999465942386,-2.000004768376094,19.780000686645508,-1.6538482699932875,20.61000061035156,0.03535593694832251
3956,2007-03-08,20.65999984741211,21.25,20.61000061035156,21.11000061035156,5260100.0,-0.012900165018005394,-1.3272737361196674,-1.363638990838934,34.13653941683364,36.71355644603979,0.6758250693761099,1.307319333204937,0.7622839914283759,1.3148661248846274,20.674945349191116,0.639999389648441,-0.07301452373920725,-1.1075000762939453,-2.8547970880740934,0.6397969354862028,-1.9811485821840193,-0.23385157040387128,1.2173443483370612,63.87431470256351,20.631750129595943,0.8736485058900731,3,0.5,0.6100006103515625,0.2850003242492676,1.2250003814697266,1.3099994659423793,3,0.04985482547205944,-2.2075444537612507,20.93000030517578,1.0714302744200725,20.559999465942386,-2.000004768376094,19.780000686645508,0.04985482547205944
3957,2007-03-09,20.5,20.86000061035156,20.40999984741211,20.84000015258789,4901000.0,-0.007744426359816758,1.3684184108819208,0.755554613656599,32.28346515820864,32.22629355331566,0.6222109320485458,1.3922070453207809,0.8877843895761757,1.4837715998288132,20.714420227059023,0.4500007629394496,-0.2920721581576018,-1.1744998931884751,-2.9858379507655712,0.636838164388621,-2.080168921977023,-0.2688308643999271,1.1823567028138449,55.497358671446776,11.052151980846915,0.9056690287885486,3,0.44500064849853516,0.7700004577636719,0.4225001335144043,1.385000228881836,2.0100002288818395,4,0.08682930178758586,-1.3272737361196674,20.65999984741211,-2.2075444537612507,20.93000030517578,1.0714302744200725,20.559999465942386,0.08682930178758586
3958,2007-03-12,20.950000762939453,21.190000534057614,20.549999237060547,20.549999237060547,3345400.0,0.021951256728753865,-2.1999942779759114,-1.1764745481268724,35.094332832504094,30.876067406014585,-0.0826010074714425,0.8553194500630426,0.40361095746855824,1.0471399742447787,19.57092552595863,0.6900005340576136,-0.5061044707951581,-0.6414991378784194,-2.424249752292912,1.1412514765360733,-1.532874445085664,0.24987616932882517,0.5529674463738949,69.23082566115248,25.95122594152474,0.8913753072072461,3,-0.18000030517578125,0.31999969482421875,0.04499959945678711,0.9349994659423828,1.8299999237060582,0,0.0701670291084151,1.3684184108819208,20.5,-1.3272737361196674,20.65999984741211,-2.2075444537612507,20.93000030517578,0.0701670291084151
3959,2007-03-13,20.530000686645508,21.13999938964844,20.450000762939453,20.8700008392334,3497500.0,-0.02004773560853157,-1.7599945068359517,-0.8499971389879647,32.280710912479094,29.897042406195585,0.1983557567430161,1.2014536940524358,0.7851429069603952,1.4742108468821584,18.75817372729501,0.6899986267089879,-0.720744458949298,-0.9754992485046401,-2.7901581056337257,0.8391596086244455,-1.8828286770691847,-0.06816981994009552,0.8079301086473798,12.766039473977894,-26.619102199452744,0.907329428564543,3,-0.13500022888183594,0.7399997711181641,0.4649996757507324,1.3549995422363281,2.2099990844726562,1,0.08280559175512581,-2.1999942779759114,20.950000762939453,1.3684184108819208,20.5,-1.3272737361196674,20.65999984741211,0.08280559175512581
3960,2007-03-14,20.559999465942386,20.88999938964844,20.229999542236328,20.649999618530273,3886300.0,0.0014612166728467102,1.3157901781531338,0.2647062123438956,33.51253757443965,30.240473640638736,0.054997252651329376,1.0770333905967924,0.7223566820812302,1.4502517188082713,18.045182442509955,0.6599998474121129,-0.9694266352124714,-0.850500488281245,-2.653660855994712,0.9526598794322219,-1.7520806721379785,0.051079695575488415,0.6300010681152273,32.35291917707328,-5.90925206190159,0.9015801838567341,3,-0.1649990081787145,0.7100009918212855,0.5000004768371547,1.3250007629394496,2.220001220703125,2,0.06857976089677265,-1.7599945068359517,20.530000686645508,-2.1999942779759114,20.950000762939453,1.3684184108819208,20.5,0.06857976089677265
3961,2007-03-15,20.739999771118164,20.899999618530273,20.420000076293945,20.56999969482422,2964700.0,0.008754878883822315,-1.04255422762413,-1.8888865341415573,36.34750813666898,31.88009876717274,-0.19575422660521724,0.8093653747248055,0.5116292561847082,1.2740459869676641,17.054315885739975,0.4799995422363281,-1.0575415636828218,-0.5885002136230462,-2.3548077874047983,1.177807360158706,-1.4716540005139223,0.2946535732678299,0.399999618530277,53.12496895594645,13.398482731883469,0.8831537868908762,3,-0.3449993133544922,0.5300006866455078,0.4675002098083496,1.1450004577636719,2.0500011444091797,3,0.0515911141095704,1.3157901781531338,20.559999465942386,-1.7599945068359517,20.530000686645508,-2.1999942779759114,20.950000762939453,0.0515911141095704
3962,2007-03-16,20.46999931335449,20.959999084472656,20.420000076293945,20.700000762939453,4142800.0,-0.013018344298135864,-2.272722018322111,-1.3529490962537654,31.922388740520844,33.31063126232438,0.05844467084545002,0.990759575782679,0.7503554420603926,1.5435950853333047,16.534296968904595,0.5399990081787109,-1.1165316182348342,-0.770000648498538,-2.521318833293911,0.9813175362968352,-1.6456597408962246,0.10565844389914858,0.5340001678466848,24.999950329513727,-12.553215508248396,0.8756590923976871,3,0.23000049591064808,0.8000011444091832,0.737500667572025,1.4150009155273473,2.370000839233402,4,0.07327797021572979,-1.04255422762413,20.739999771118164,1.3157901781531338,20.559999465942386,-1.7599945068359517,20.530000686645508,0.07327797021572979
3963,2007-03-19,21.01000022888184,21.040000915527344,20.459999084472656,20.6299991607666,3644200.0,0.026380114002986677,1.6363573311138855,-1.6521681441614666,44.8473374831515,35.05292976253911,-0.32266395435210526,0.36802899479130957,0.18438791813542466,1.0021268447760612,16.10728141381997,0.5800018310546875,-1.105576666269883,-0.16549978256225373,-1.8460319424854887,1.5150323773609813,-1.005765862523873,0.6747662973993656,-1.5699996948242259,85.71437554233692,45.680201088864294,0.840266079961618,3,-0.22000026702881215,0.2600002288818324,0.2999997138977015,0.8749999999999964,2.0100002288818324,0,0.0713945732346064,-2.272722018322111,20.46999931335449,-1.04255422762413,20.739999771118164,1.3157901781531338,20.559999465942386,0.0713945732346064
3964,2007-03-20,21.239999771118164,21.280000686645508,20.75,20.88999938964844,3245900.0,0.01094714610807812,1.4651067887954934,0.9210510465291192,49.23664191602643,36.62905135231476,-0.49848234897419985,0.03839935377360604,-0.04913106821113189,0.7692681005531057,14.789564059230914,0.5300006866455078,-1.010403470398746,0.12899980545044087,-1.4270530714295546,1.6850526823304364,-0.6490266329895569,0.9070262438904386,-1.7679992294311546,96.19039314953778,51.649498777428505,0.7780264384399983,3,-0.4849996566772461,-0.07999992370605469,0.41500043869018555,0.6450004577636719,1.6599998474121094,1,0.07250475198316231,1.6363573311138855,21.01000022888184,-2.272722018322111,20.46999931335449,-1.04255422762413,20.739999771118164,0.07250475198316231
3965,2007-03-21,21.450000762939453,21.5,21.020000457763672,21.25,3557600.0,0.009887052452177691,2.2000050862759557,0.5714301284461724,53.75723754205625,38.80912892178394,-0.7006444620430621,-0.2721915395310113,-0.2506124858494303,0.5598354161601868,13.455721454053737,0.4799995422363281,-0.8082629590381245,0.3940007209777825,-1.0190870100975467,1.8070884520531116,-0.3125431445598821,1.100544586515447,-1.9056802154541046,95.37044068586849,47.40021830103277,0.7065438655376638,3,-0.5850009918212891,-0.29000091552734375,0.20499944686889648,0.4349994659423828,1.0599994659423864,2,0.0601398117620362,1.4651067887954934,21.239999771118164,1.6363573311138855,21.01000022888184,-2.272722018322111,20.46999931335449,0.0601398117620362
3966,2007-03-22,21.299999237060547,21.700000762939453,21.239999771118164,21.700000762939453,4808000.0,-0.006993077880821041,1.2999961853172863,-2.0,57.05519605892888,41.56154346630841,-0.5032321177150507,-0.22010980789310253,-0.06593412963815837,0.7092194171978079,11.97892117282953,0.46000099182128906,-0.6916829300741263,0.29899921417236186,-0.9723515923637187,1.5703500207084424,-0.33667618909567665,0.9346746174404004,-1.63833792242432,68.74989755457175,16.18418638594939,0.6356754032680397,3,-0.33499908447265625,-0.1399993896484375,0.35500097274780273,0.5850009918212891,0.6900005340576172,3,0.06948363861956675,2.2000050862759557,21.450000762939453,1.4651067887954934,21.239999771118164,1.6363573311138855,21.01000022888184,0.06948363861956675
3967,2007-03-23,21.3799991607666,21.479999542236328,21.100000381469727,21.290000915527344,2449400.0,0.003755865097256006,1.620692830317739,-0.22499475481126857,69.32363811266613,45.36479960854864,-0.49760536545428025,-0.3910416303184583,-0.1283106475646747,0.6311366414585997,10.831705831025266,0.37999916076660156,-0.6234149675825513,0.42399921417236186,-0.7133919521072087,1.5613903804519325,-0.14469636896742344,0.9926947973121472,-1.5552706902661164,74.19345411140746,15.729591015544784,0.5686955831397857,3,-0.41499900817871094,-0.2199993133544922,0.2950010299682617,0.5050010681152344,0.8700008392333984,4,0.06594957016407044,1.2999961853172863,21.299999237060547,2.2000050862759557,21.450000762939453,1.4651067887954934,21.239999771118164,0.06594957016407044
3968,2007-03-26,21.530000686645508,21.559999465942386,21.200000762939453,21.440000534057614,2322400.0,0.007015974357668098,3.8000559497467745,1.000021193175837,63.81765777984989,48.86890481603428,-0.6221025277643655,-0.6524665978163497,-0.24762148228490943,0.4828262828288601,8.956311915552275,0.35999870300293324,-0.5180858667113633,0.6235007286071763,-0.29177926107348284,1.5387807182878355,0.1658607337668485,1.0811407234475041,-1.5552504327499044,82.10526949810671,20.681025541528257,0.45763999484032936,3,-0.5650005340576172,-0.37000083923339844,0.19749927520751953,0.3549995422363281,0.8899993896484375,0,0.060845305348965484,1.620692830317739,21.3799991607666,1.2999961853172863,21.299999237060547,2.2000050862759557,21.450000762939453,0.060845305348965484
3969,2007-03-27,21.729999542236328,21.809999465942386,21.40999984741211,21.540000915527344,2866600.0,0.009289310228163261,1.2857220708446606,2.111092273131778,61.976022257704166,52.031514225285896,-0.7084854782452368,-0.8835910265939191,-0.4313813738821821,0.28649709239377685,9.567785586962243,0.399999618530277,-0.3734839501995708,0.8144995689392083,-0.13048087310297873,1.7594800109813953,0.34200934791811477,1.2869897899603018,-1.6172292476172174,89.87341466535607,29.285342188852027,0.47249022102109434,3,-0.6149997711181641,-0.5699996948242188,0.09750080108642578,0.1550006866455078,0.5900001525878906,1,0.05936497665450857,3.8000559497467745,21.530000686645508,1.620692830317739,21.3799991607666,1.2999961853172863,21.299999237060547,0.05936497665450857
3970,2007-03-28,21.459999084472656,21.690000534057614,21.38999938964844,21.530000686645508,2744100.0,-0.012425239919535036,-1.8571402621229889,-0.3684321480916337,61.976022257704166,54.879126905400916,-0.3323439176385037,-0.6351277210658033,-0.15310263123105372,0.553684623411911,10.199035804454317,0.3400001525878871,-0.27476910115072783,0.5374991416931145,-0.4220591378403782,1.4970574212266072,0.057720001926369946,1.017278281459859,-1.1775058727212198,50.70410805815515,-9.07715212694427,0.47977913976674585,3,-0.3449993133544922,-0.2999992370605469,0.5550007820129395,0.4250011444091797,0.9600009918212891,2,0.06710161209184418,1.2857220708446606,21.729999542236328,3.8000559497467745,21.530000686645508,1.620692830317739,21.3799991607666,0.06710161209184418
3971,2007-03-29,21.76000022888184,21.850000381469727,21.440000534057614,21.440000534057614,3184100.0,0.01397955066206169,-1.5625014901175058,-4.571319582572784,68.10342417889588,58.89924195410925,-0.5279631942716527,-0.9275538519385442,-0.4379449665348325,0.25146879135095546,9.832653491422183,0.4099998474121129,-0.10139053220292382,0.8025002479553258,-0.2267123272022431,1.8317128231128947,0.28789396037654313,1.3171065355341085,-1.3247563917113077,87.99997965494839,26.533533245489714,0.5146062875787843,3,-0.6050004959106481,-0.6000003814697301,0.2874999046325648,0.11999988555907848,0.6700000762939418,3,0.03446691140216673,-1.8571402621229889,21.459999084472656,1.2857220708446606,21.729999542236328,3.8000559497467745,21.530000686645508,0.03446691140216673
3972,2007-03-30,21.520000457763672,21.8799991607666,21.239999771118164,21.709999084472656,3177400.0,-0.011029401130226879,1.415097598894455,-0.5937462747061356,58.71558027652432,60.44015782003956,-0.13785430822440858,-0.6491667514668329,-0.1797822137681493,0.4899115198437727,9.30727549890723,0.6399993896484375,0.06472587514075201,0.5170004844665534,-0.5278685812036912,1.561869550136798,-0.00543404836856709,1.039435017301674,-0.9149858352772355,47.05888952778985,-12.870825074680255,0.5224345328351218,3,-0.2050008773803711,-0.3600006103515625,0.5749998092651367,0.3299999237060547,0.779998779296875,4,0.021840116326992565,-1.5625014901175058,21.76000022888184,-1.8571402621229889,21.459999084472656,1.2857220708446606,21.729999542236328,0.021840116326992565
3973,2007-04-02,22.01000022888184,22.01000022888184,21.5,21.63999938964844,3258100.0,0.0227695056085091,1.756751741096072,-1.9473869134860562,72.15565545329736,62.98671487973633,-0.5264483272335667,-1.0156051612046149,-0.6516759039766065,0.0015075737444583126,7.624824342869924,0.5100002288818395,0.2222095339463479,0.8955002784729054,-0.07300332503676188,1.8640038819825726,0.41124847671807174,1.379752080227739,-1.2264877710361795,100.0,32.69558019926848,0.4842518017548328,4,-0.4949998855590856,-0.8500003814697301,0.017499923706051135,-0.2700004577636754,0.5900001525878906,0,0.010904123971940294,1.415097598894455,21.520000457763672,-1.5625014901175058,21.76000022888184,-1.8571402621229889,21.459999084472656,0.010904123971940294
3974,2007-04-03,21.540000915527344,22.07999992370605,21.3700008392334,22.0,4108300.0,-0.02135389861276582,1.290323573023906,-1.2432379489347225,62.96296670065904,64.00957367513665,-0.010525475286090824,-0.4937362789913493,-0.16188863922626595,0.4587298789117753,6.711669549891695,0.7099990844726527,0.4335099931436943,0.37650089263916087,-0.5728541775933635,1.3258559628716853,-0.09817664247710312,0.8511784277554248,-0.5602504143158953,35.71441546586997,-34.523551297477674,0.47467753511626243,4,0.049999237060546875,-0.5950002670288086,0.4999990463256836,0.06999874114990234,0.7599983215332031,1,0.0408541840001615,1.756751741096072,22.01000022888184,1.415097598894455,21.520000457763672,-1.5625014901175058,21.76000022888184,0.0408541840001615
3975,2007-04-04,21.670000076293945,21.84000015258789,21.56999969482422,21.6299991607666,2196600.0,0.0060352439759132626,-2.375008940705243,-0.08695868508782115,62.46648080687415,64.61082753601944,-0.11849715337051236,-0.596011822264007,-0.2685693908398932,0.3264795491784227,6.751463202672333,0.2999992370605469,0.5252784280796625,0.4695000648498535,-0.49902531317295384,1.4380254428726609,-0.01476262416155194,0.953762753861259,-0.4922046790334669,51.19050322205643,-20.335890939163612,0.48426268901140385,4,-0.07999992370605469,-0.8999996185302734,0.1699995994567871,-0.07999992370605469,1.039999008178711,2,0.029995367616142632,1.290323573023906,21.540000915527344,1.756751741096072,22.01000022888184,1.415097598894455,21.520000457763672,0.029995367616142632
3976,2007-04-05,21.690000534057614,21.790000915527344,21.530000686645508,21.649999618530273,1390200.0,0.0009229560541417214,1.166653421282683,0.9999999999999112,67.52873626217023,64.41139399707546,-0.08644916845651451,-0.5637968772945747,-0.266150128760561,0.29809419156606864,6.763005258521471,0.26000022888183594,0.5777405531670041,0.43800048828124716,-0.5189818248147802,1.3949828013772745,-0.040490668266766505,0.9164916448292608,-0.3498083220369317,53.57150966616844,-22.855354034808315,0.4784911565480141,4,-0.05000019073485973,-0.9300003051757812,0.1499991416931188,-0.14000034332275035,0.8599987030029368,3,0.033656040768191176,-2.375008940705243,21.670000076293945,1.290323573023906,21.540000915527344,1.756751741096072,22.01000022888184,0.033656040768191176
3977,2007-04-09,22.280000686645508,22.299999237060547,21.700000762939453,21.790000915527344,3682300.0,0.027201481699434593,1.26415854839116,12.249713904254378,67.98866182031158,64.8748388904601,-0.598273227047784,-1.0683829589126042,-0.8199649148021422,-0.2975838644924593,6.854537972031969,0.6099987030029332,0.6036194531231018,0.9390006065368652,-0.05391992110983068,1.9319211341835612,0.4425403427135173,1.4354608703602132,-0.8066430865214578,97.84961453032997,21.664076778530784,0.4964602638233486,4,-0.5100011825561523,-1.4100008010864258,-0.715001106262207,-0.7700004577636719,0.6199989318847656,0,0.006732478182560397,1.166653421282683,21.690000534057614,-2.375008940705243,21.670000076293945,1.290323573023906,21.540000915527344,0.006732478182560397
3978,2007-04-10,22.420000076293945,22.520000457763672,22.239999771118164,22.290000915527344,3173100.0,0.006283634889309164,-1.4347732342623998,0.26530453365304146,67.15115505402665,65.44985364560704,-0.6691142188668024,-1.151652889448087,-0.9265641313507516,-0.44090799022471217,7.526376222394537,0.2800006866455078,0.6299558994531118,1.0055000305175774,-0.07896430043194869,2.0899643614671035,0.46326786504281614,1.5477321959923387,-0.8899993896484375,91.30431177033525,16.920181221522043,0.5422321654747626,4,-0.5399999618530273,-1.4399995803833008,-0.8550004959106445,-0.9099998474121094,0.9899997711181641,1,-0.005352401374890348,1.26415854839116,22.280000686645508,1.166653421282683,21.690000534057614,-2.375008940705243,21.670000076293945,-0.005352401374890348
3979,2007-04-11,22.229999542236328,22.479999542236328,22.13999938964844,22.479999542236328,2235700.0,-0.008474600062937432,1.7200012207030966,-1.9230893378523115,61.40348431122998,65.38623831822102,-0.4478233894598773,-0.8724958967242955,-0.7117749282894792,-0.2609592976086361,8.026519681710802,0.3400001525878871,0.5930891668784071,0.7304995536804206,-0.3282483872192614,1.7892474945801027,0.20112558323057783,1.2598735241302634,-0.529998779296875,70.70697145719542,-0.9802922584295573,0.5293739704498416,4,-0.34999942779541016,-0.9449996948242188,-1.0149993896484375,-0.9599990844726562,1.2399997711181605,2,0.016644212633941446,-1.4347732342623998,22.420000076293945,1.26415854839116,22.280000686645508,1.166653421282683,21.690000534057614,0.016644212633941446
3980,2007-04-12,21.96999931335449,22.190000534057614,21.649999618530273,22.11000061035156,3980300.0,-0.011695916969671871,2.5999923706345487,0.5600051879882812,59.490084220502325,64.42920054506617,-0.12054872820162998,-0.5285446056740604,-0.426272362715995,-0.012465171953213172,7.907609523003975,0.5799999237060547,0.5795317168519745,0.39999933242797425,-0.5802050088210855,1.380203673677034,-0.0901028381965574,0.8901015030525059,0.5500011444091832,44.444316003429016,-26.473778069238286,0.49010217062452993,4,-0.08999919891357067,-0.5949993133544886,-0.754999160766598,-0.6999988555908168,1.3800010681152415,3,0.015020479472908743,1.7200012207030966,22.229999542236328,-1.4347732342623998,22.420000076293945,1.26415854839116,22.280000686645508,0.015020479472908743
3981,2007-04-13,21.809999465942386,22.81999969482422,21.549999237060547,22.81999969482422,3508000.0,-0.007282651452558131,1.514851821706378,7.2142205147068585,55.95568189022976,64.12254516881123,0.052846773282059445,-0.2996353868546855,-0.238879844961847,0.14296494305395058,8.145270618368865,1.2700004577636719,0.5582849532497356,0.18649950027466033,-0.7167411044424874,1.089740104991808,-0.26512080208391353,0.6381198026332342,-0.15999984741211293,20.47245158790499,-47.9645887734165,0.45162030235857303,4,0.28500080108642223,-0.2849998474121129,-0.5949993133544957,-0.5399990081787145,1.8000011444091726,4,0.04126545807282911,2.5999923706345487,21.96999931335449,1.7200012207030966,22.229999542236328,-1.4347732342623998,22.420000076293945,0.04126545807282911
3982,2007-04-16,21.96999931335449,22.25,21.559999465942386,22.25,4558000.0,0.007336077548371955,3.9285631569266988,0.27722833979503064,56.077330891364284,62.336064661929775,-0.040910043635722815,-0.35995204473386266,-0.3645496815370457,-0.023275379640967486,8.490343058066774,0.6900005340576136,0.5624996923400971,0.2714993476867633,-0.4615196576828424,1.004518353056369,-0.09501015499803955,0.6380088503715662,0.8500003814697301,33.07086022894155,-32.247721339781684,0.36650950268480353,4,0.12500095367431996,-0.4449996948242152,-0.754999160766598,-0.6999988555908168,1.4000015258789098,0,0.026399633219537977,1.514851821706378,21.809999465942386,2.5999923706345487,21.96999931335449,1.7200012207030966,22.229999542236328,0.026399633219537977
3983,2007-04-17,22.51000022888184,22.68000030517578,21.8700008392334,22.60000038146973,5369300.0,0.02457901376442506,5.479995727539246,0.3214283281448996,59.84849105159908,61.99001181203422,-0.5615837846962997,-0.8240650877762228,-0.868718367000664,-0.5669190409789522,9.192938912663749,0.8099994659423828,0.5308611820505718,0.7365002632141149,-0.006786305486286892,1.4797868319145167,0.36485697886391577,1.108143547564314,0.30999946594237926,75.59060203110056,12.825408604804146,0.3716432843502004,4,-0.3350000381469762,-0.985000610351566,-1.402499675750736,-1.2399997711181676,1.389999389648434,1,0.01732560576112463,3.9285631569266988,21.96999931335449,1.514851821706378,21.809999465942386,2.5999923706345487,21.96999931335449,0.01732560576112463
3984,2007-04-18,22.78000068664551,22.899999618530273,22.32999992370605,22.489999771118164,3951000.0,0.011994689250035773,1.150947198710211,-3.222226931717074,66.66668272178582,62.45670091369107,-0.7120749705764986,-1.0253470837307503,-1.1083594094634712,-0.8399872377889217,10.41686103646814,0.5699996948242223,0.5701960952323866,0.929500675201421,0.10435673394628608,1.754644616456556,0.5169287045738535,1.3420726458289884,-1.220001220703125,91.11119274247012,25.712432010583527,0.41257197062756706,4,-0.5650005340576207,-1.2150011062622106,-1.7600002288818395,-1.5100002288818395,0.3599987030029297,2,0.027655800780371775,5.479995727539246,22.51000022888184,3.9285631569266988,21.96999931335449,1.514851821706378,21.809999465942386,0.027655800780371775
3985,2007-04-19,22.739999771118164,22.770000457763672,21.979999542236328,21.979999542236328,2962300.0,-0.001755966388130803,-1.0789491516065643,2.620682170950482,63.24323432649462,61.98053403194933,-0.5636017062515499,-0.9315062759429544,-1.0581478106289808,-0.8136964495515251,11.287966826573353,0.8000011444091832,0.5186769011510002,0.8249998092651367,-0.06727136621970686,1.7172709847499803,0.37886422152271493,1.2711353970075585,-1.15320030212402,88.14816279993049,24.550451626124172,0.4461355877424223,4,-0.5150003433227539,-1.1750001907348633,-1.9074993133544922,-1.4699993133544922,0.43000030517578125,3,0.03210200305997768,1.150947198710211,22.78000068664551,5.479995727539246,22.51000022888184,3.9285631569266988,21.96999931335449,0.03210200305997768
3986,2007-04-20,22.78000068664551,23.18000030517578,22.63999938964844,22.920000076293945,7048000.0,0.0017590552299895368,-1.571420786368906,-0.1842096677449829,67.99999346052253,61.98179310308388,-0.4835796821356837,-0.9011463775317274,-1.0937103153606067,-0.8708268386716824,12.091500746625316,0.5400009155273402,0.5372255374361075,0.7910006523132367,-0.13148825085356464,1.713489555480038,0.329756200729836,1.2522451038966373,-1.1669372146606456,75.30867831404613,9.221569875205105,0.4612444515834011,4,-0.4150009155273473,-0.9800004959106481,-1.9475002288818395,-1.5100002288818395,0.18999862670897727,4,0.02502193492726157,-1.0789491516065643,22.739999771118164,1.150947198710211,22.78000068664551,5.479995727539246,22.51000022888184,0.02502193492726157
3987,2007-04-23,22.790000915527344,23.190000534057614,22.63999938964844,23.10000038146973,3758500.0,0.0004389915970324232,1.2449036788490544,2.2142915531335965,62.913908539546746,61.51098793480834,-0.4622377272142941,-0.8433348537282725,-1.1126043488187563,-0.8987109926695851,13.18031839392857,0.5500011444091726,0.5553559653673119,0.7305007934570327,-0.2113336470688374,1.6723352339829027,0.25958357319409586,1.2014180137199695,-1.1142599702148424,69.69699159032473,7.573310047631985,0.47091722026293553,4,-0.4200010299682617,-0.9850006103515625,-1.9575004577636719,-1.5200004577636719,0.9099998474121058,0,0.0359806784503256,-1.571420786368906,22.78000068664551,-1.0789491516065643,22.739999771118164,1.150947198710211,22.78000068664551,0.0359806784503256
3988,2007-04-24,22.84000015258789,22.989999771118164,22.709999084472656,22.78000068664551,3109300.0,0.002193911147519101,-1.7999694828293231,-0.19354699776653875,74.99996332025088,63.021707824699554,-0.49885451882156673,-0.8328614142137774,-1.17915924621132,-0.9596190940384197,14.201126269471612,0.2800006866455078,0.5610120643533278,0.7150000572204576,-0.2536129776688121,1.6836130921097272,0.23069353977582097,1.1993065746650942,-1.0734036319506828,71.07437234882718,5.378348970716914,0.48430651744463504,4,-0.4700002670288086,-1.015000343322754,-1.8550000190734863,-1.5699996948242188,0.8899993896484375,1,0.023204933586020937,1.2449036788490544,22.790000915527344,-1.571420786368906,22.78000068664551,-1.0789491516065643,22.739999771118164,0.023204933586020937
3989,2007-04-25,23.020000457763672,23.10000038146973,22.6200008392334,22.6200008392334,2795000.0,0.007880923991823385,-1.4000000000000177,6.666719649045122,75.47167231073188,64.79743983472505,-0.6202324930655543,-0.9605086433673193,-1.3623592630263914,-1.149113294048636,14.939049168254465,0.4799995422363317,0.5269743895456713,0.8305003166198723,-0.19735369180946805,1.8583543250492127,0.31657331240520037,1.3444273208345443,-1.167999696321239,85.95041843411559,17.658651936328795,0.513927004214671,4,-0.6500005722045898,-1.0500001907348633,-1.9900002479553223,-1.75,0.5,2,0.038227590932554234,-1.7999694828293231,22.84000015258789,1.2449036788490544,22.790000915527344,-1.571420786368906,22.78000068664551,0.038227590932554234
3990,2007-04-26,22.899999618530273,23.18000030517578,22.68000030517578,22.68000030517578,2458400.0,-0.005212894737060103,-3.545468732389482,0.5499988079059677,71.99995283653563,66.58013660653683,-0.39609112018000303,-0.7663882951602403,-1.2537884607072165,-1.044190695460813,15.793152753834494,0.5,0.4852313142463238,0.638499450683593,-0.3758456568236319,1.652844558190818,0.13132689692998056,1.1456720044372055,-0.9677188707309305,49.122619159160266,-20.16238526849,0.5071725537536123,4,-0.5249996185302734,-0.7949991226196289,-1.9424996376037598,-1.6299991607666016,0.25,3,0.010480339524720605,-1.4000000000000177,23.020000457763672,-1.7999694828293231,22.84000015258789,1.2449036788490544,22.790000915527344,0.010480339524720605
3991,2007-04-27,22.51000022888184,22.920000076293945,22.459999084472656,22.809999465942386,2092400.0,-0.0170305413163786,-1.2999961853172455,-1.3636371517994157,54.50978954863965,66.4059653462341,0.11582591380253149,-0.33446820529759336,-0.877407566326891,-0.6745645428028801,16.251491456932047,0.46000099182128906,0.4733411204962934,0.21100006103516122,-0.7804774199725983,1.2024775420429208,-0.2847386794687168,0.7067388015390392,-0.5022562939069992,6.84945823568041,-56.39242596118179,0.4957387405038792,4,0.020000457763668322,-0.3649997711181676,-1.4975004196167028,-1.2399997711181676,0.21999931335448863,4,0.029320295011160402,-3.545468732389482,22.899999618530273,-1.4000000000000177,23.020000457763672,-1.7999694828293231,22.84000015258789,0.029320295011160402
3992,2007-04-30,21.989999771118164,22.559999465942386,21.96999931335449,22.5,4096200.0,-0.023100864170426783,-1.1454506361861412,1.700005086275956,42.66212115096936,64.49636869060856,0.7140519864064423,0.23457562286427702,-0.37283554917621586,-0.17816793244960394,16.759694519122792,0.5900001525878977,0.477040705880853,-0.3325003623962388,-1.2668706042430813,0.6018698794506037,-0.79968548331966,0.13468475852718242,1.2000007629394496,1.6529290388077083,-55.64170538443586,0.46718512092342185,4,0.5900001525878871,0.1550006866455078,-0.9274997711181641,-0.7199993133544922,-0.03999900817871094,0,0.044565691334088386,-1.2999961853172455,22.51000022888184,-3.545468732389482,22.899999618530273,-1.4000000000000177,23.020000457763672,0.044565691334088386
3993,2007-05-01,22.25,22.280000686645508,21.850000381469727,22.13999938964844,2631500.0,0.011823566693407672,4.058768091551666,-0.21568737447967978,50.33334053886345,62.68155289250609,0.46186190663859605,-0.006875010522705338,-0.6474953523677591,-0.46608822870450695,16.994359586247537,0.43000030517578125,0.5181273062846721,-0.08450012207031321,-1.0080740602371598,0.8390738160965334,-0.5462870911537365,0.3772868470131101,0.91560050964355,30.07516101321807,-24.468578183939194,0.46178696908342376,5,0.2700004577636719,-0.054999351501464844,-1.1875,-0.9799995422363281,-0.9400005340576136,1,0.06516857361525608,-1.1454506361861412,21.989999771118164,-1.2999961853172455,22.51000022888184,-3.545468732389482,22.899999618530273,0.06516857361525608
3994,2007-05-02,22.420000076293945,22.920000076293945,22.13999938964844,22.920000076293945,3949100.0,0.0076404528671436545,2.120002746582017,-4.5454293244556885,57.731962141471406,62.06918931639239,0.2630924455453183,-0.11338053603810039,-0.8378966044821681,-0.663303280259548,17.856768571087542,0.7800006866455043,0.5565308105699209,0.04149999618530131,-0.8031809735887165,0.8861809659593192,-0.3808404887017076,0.46384048107231024,0.69297642822265,42.85712237004574,-12.428591268713028,0.42234048488700904,5,0.10000038146972656,-0.2049999237060547,-1.3575000762939453,-1.1499996185302734,-0.7999992370605469,2,0.058429949218756994,4.058768091551666,22.25,-1.1454506361861412,21.989999771118164,-1.2999961853172455,22.51000022888184,0.058429949218756994
3995,2007-05-03,22.31999969482422,22.57999992370605,22.209999084472656,22.520000457763672,2996400.0,-0.004460320300153087,1.3125074505877314,0.40000152587890625,58.94735926297472,61.06334107222042,0.33218310144269125,0.03985646136871068,-0.7605247517438691,-0.5835517639753256,18.765783209090635,0.3700008392333949,0.5335133937984367,-0.09100036621093821,-0.8682266467192719,0.6862259142973954,-0.47961350646510326,0.29761277404322684,0.7424577647705028,43.92518200032799,-15.112973340191715,0.3886131402541664,5,0.20000076293945312,-0.10499954223632812,-1.182499885559082,-1.0499992370605469,-0.6100006103515625,3,0.053763475777184766,2.120002746582017,22.420000076293945,4.058768091551666,22.25,-1.1454506361861412,21.989999771118164,0.053763475777184766
3996,2007-05-04,22.420000076293945,22.690000534057614,22.190000534057614,22.26000022888184,3744100.0,0.004480303890546988,-2.3333418104598476,-0.7999961853172685,58.06451612903228,60.524519693274364,0.19639990169940802,-0.0027932852294370036,-0.877622524151267,-0.7021477130898006,19.86757054721288,0.5,0.4567067817695545,-0.027499961853028054,-0.7268197815538748,0.6718198578478187,-0.37715987170345144,0.32215994799739534,0.5939591001757769,53.27101470976206,-8.67790711044654,0.3496599098504239,5,0.0950002670288086,-0.2049999237060547,-1.2825002670288086,-1.1499996185302734,-1.3700008392333984,4,0.03256019356610973,1.3125074505877314,22.31999969482422,2.120002746582017,22.420000076293945,4.058768091551666,22.25,0.03256019356610973
3997,2007-05-07,22.43000030517578,22.540000915527344,22.01000022888184,22.450000762939453,3956100.0,0.0004460405373687415,4.299986648610466,-0.12500298023508372,48.230093350201166,57.55008969660217,0.14523647347814972,-0.0010326783054921407,-0.9010879355029502,-0.7311934949323842,19.985611938002272,0.5300006866455043,0.40018347259415066,-0.0249997138977065,-0.7199596464342584,0.6699602186388454,-0.37247968016598065,0.32248025237056765,0.5374005194939429,54.20561580639871,-5.769139191756601,0.3474799662682752,5,0.08500003814697266,-0.21500015258789062,-1.2725005149841309,-1.1599998474121094,-1.2100009918212926,0,0.013374910074848367,-2.3333418104598476,22.420000076293945,1.3125074505877314,22.31999969482422,2.120002746582017,22.420000076293945,0.013374910074848367
3998,2007-05-08,22.299999237060547,22.40999984741211,22.07999992370605,22.40999984741211,3496300.0,-0.0057958567252108795,4.999965321126434,5.499904634751097,38.67923594660509,53.462041211699194,0.21298012821014112,0.12597613628265947,-0.7940773902055511,-0.6171954966816848,19.76523013193218,0.3500003814697301,0.31579890203347816,-0.14900074005127095,-0.8472970801846493,0.5492956000821074,-0.49814891011795837,0.20014743001541646,0.6227055698811768,31.86802822038028,-23.16981435416726,0.349148170066689,5,0.21500110626220703,-0.019998550415039062,-1.0624995231628418,-1.029998779296875,-0.6999988555908203,1,-0.01569499937647656,4.299986648610466,22.43000030517578,-2.3333418104598476,22.420000076293945,1.3125074505877314,22.31999969482422,-0.01569499937647656
3999,2007-05-09,22.60000038146973,22.68000030517578,22.149999618530273,22.299999237060547,3429100.0,0.013452966577263803,1.304345843025546,-2.727267998335446,47.05884238600818,50.69080671719614,-0.1708277014537316,-0.15271392878498347,-1.082786209881501,-0.9309789846946757,19.91932271223056,0.5300006866455078,0.26312315472911507,0.13250036239624308,-0.5609546563167171,0.8259553811092033,-0.21422714696023704,0.4792278717527232,0.27979624845311335,86.7646893828056,34.431464744005496,0.3467275093564795,5,-0.21500015258789418,-0.3199996948242223,-1.2625002861022985,-1.3299999237060582,-0.520000457763679,2,-0.057079685564299654,4.999965321126434,22.299999237060547,4.299986648610466,22.43000030517578,-2.3333418104598476,22.420000076293945,-0.057079685564299654
4000,2007-05-10,22.299999237060547,22.739999771118164,22.26000022888184,22.540000915527344,3311100.0,-0.013274386696699447,-2.0000000000000444,-0.8000025431217997,40.909081057102526,49.179616884803124,0.03923937155637702,0.18264173216185142,-0.7673312498787652,-0.646963947266741,21.172752161532806,0.4799995422363246,0.16213269961207288,-0.1840007781982429,-0.8424333526063776,0.47443179620989184,-0.5132170654023085,0.1452155090058227,0.5386055429241736,39.725916442400354,-9.300326720581786,0.32921628720406737,5,0.08500099182128906,0.060001373291015625,-1.032498836517334,-1.029998779296875,-0.5199985504150391,3,-0.030493202739534375,1.304345843025546,22.60000038146973,4.999965321126434,22.299999237060547,4.299986648610466,22.43000030517578,-0.030493202739534375
4001,2007-05-11,22.709999084472656,22.71999931335449,22.270000457763672,22.299999237060547,4123100.0,0.018385644010728397,1.0930164475435322,-1.708320750218549,48.684182457690184,49.84873480777211,-0.3792939864304721,-0.16493139274040303,-1.1484125565842334,-1.0705683915225066,21.49729635283241,0.44999885559081676,0.047111053213058085,0.18099908828735423,-0.40220129879418565,0.7641994753688941,-0.11060110525341571,0.47259928182812416,0.08906151957146591,95.89031432080054,47.434864376477975,0.29160019354077016,5,-0.3249988555908203,-0.34999847412109375,-1.529998779296875,-1.4399986267089844,-0.9699993133544922,4,-0.0440334672088879,-2.0000000000000444,22.299999237060547,1.304345843025546,22.60000038146973,4.999965321126434,22.299999237060547,-0.0440334672088879
4002,2007-05-14,22.54999923706055,22.959999084472656,22.0,22.0,3334700.0,-0.007045348034448007,-2.490910604179527,1.3414620530522328,45.396818668975726,49.30023237778458,-0.14695875143950232,0.04295062167697594,-0.9462501154062579,-0.9244433035613042,21.60395788989991,0.9599990844726562,-0.06179338325031836,-0.00800075531005362,-0.5284705822780396,0.5124690716579323,-0.26823566879404837,0.2522341581739411,-0.6999988555908239,57.2916418313747,11.21412867115432,0.2602349134839937,5,-0.0699996948242223,-0.1799993515014684,-1.3499989509582555,-1.2799987792968786,-1.389999389648441,0,-0.06651884925719986,1.0930164475435322,22.709999084472656,-2.0000000000000444,22.299999237060547,1.304345843025546,22.60000038146973,-0.06651884925719986
4003,2007-05-15,22.899999618530273,23.07999992370605,22.38999938964844,22.5,5092500.0,0.015521081743298026,-1.2258051615245258,0.7272730425373968,48.19276139394786,48.24032118361531,-0.44148749800895004,-0.2912673243475403,-1.2223940946976661,-1.2798775400966633,21.19133508081111,0.6900005340576101,-0.07630484188910458,0.3224996566772447,-0.21918908372564516,0.8641883970801345,0.051655286475799755,0.5933440268786896,-1.0277992630004888,83.33330389893905,40.55209865055264,0.27084437020144425,5,-0.3599996566772461,-0.5299997329711914,-1.5799999237060547,-1.6299991607666016,-2.029998779296875,1,-0.07336245996337742,-2.490910604179527,22.54999923706055,1.0930164475435322,22.709999084472656,-2.0000000000000444,22.299999237060547,-0.07336245996337742
4004,2007-05-16,23.40999984741211,24.239999771118164,22.81999969482422,23.739999771118164,6245600.0,0.02227075272390633,1.135338583083681,-0.8250005960470161,56.87330954377411,48.00987121481523,-0.8898670455413047,-0.7922696886560132,-1.6762344542676217,-1.7916027874538827,21.041643962325903,1.4200000762939453,0.0054237201748819075,0.8009999275207527,0.14791311080256975,1.4540867442389356,0.474456519161663,1.1275433358798423,-1.4894875091552748,62.94642819129687,20.10122876261348,0.3265434083590909,5,-0.28999996185302734,-0.5150003433227539,-1.9799995422363281,-2.1399993896484375,-1.8899993896484375,2,-0.07731736342332662,-1.2258051615245258,22.899999618530273,-2.490910604179527,22.54999923706055,1.0930164475435322,22.709999084472656,-0.07731736342332662
4005,2007-05-17,23.46999931335449,23.57999992370605,23.209999084472656,23.29999923706055,4384200.0,0.002562984465333651,-1.114288205513846,-0.5151518654451711,64.20114937339727,48.69171935307801,-0.8600248405302331,-0.8377259516873714,-1.6901470148757944,-1.8512395249823577,21.632041562340355,0.3700008392333949,0.04850078292406934,0.8244994163513155,0.06728910957741974,1.5817097231252113,0.4458942629643694,1.2031045697382616,-1.4103177291259748,65.62497605170262,17.473637160776477,0.3786051533869474,5,-0.3499994277954066,-0.5749998092651332,-1.887499332427975,-2.1999988555908168,-1.6700000762939418,3,-0.05922451769555548,1.135338583083681,23.40999984741211,-1.2258051615245258,22.899999618530273,-2.490910604179527,22.54999923706055,-0.05922451769555548
4006,2007-05-18,23.35000038146973,23.739999771118164,23.040000915527344,23.739999771118164,5958700.0,-0.00511286473777095,2.589743338941273,-2.2941130271853907,72.81877648203395,51.423795256614994,-0.6640657725086321,-0.7091953746105766,-1.51580111012413,-1.73316869109129,21.574740390445108,0.6999988555908203,0.053854832620121584,0.6760004997253439,-0.14291802573127654,1.4949190251819644,0.26654123699703547,1.0854597624536524,-1.1594997060278374,60.267880330891124,5.977251937889683,0.40945926272830946,5,-0.23000049591064808,-0.45500087738037465,-1.7225003242492711,-2.0799999237060582,-1.4899997711181712,4,-0.0672376731980765,-1.114288205513846,23.46999931335449,1.135338583083681,23.40999984741211,-1.2258051615245258,22.899999618530273,-0.0672376731980765
4007,2007-05-21,23.61000061035156,23.6299991607666,23.25,23.29999923706055,4254400.0,0.011134913260565149,1.171433242506812,-0.7948765601157995,72.8187764820339,55.2170775383293,-0.8259364408593903,-0.9534998915804884,-1.7121545614564262,-1.9902515866831294,21.501737525662726,0.37999916076660156,0.0735462418919326,0.895000743865964,-0.024324182139974226,1.8143256698719021,0.43533828086299664,1.3546632068689313,-1.2965299891690911,65.94599833184328,8.237338108373123,0.459662463002969,5,-0.4900007247924769,-0.7100009918212855,-1.800000667572018,-2.340000152587887,-1.610000610351559,0,-0.07920376073237001,2.589743338941273,23.35000038146973,-1.114288205513846,23.46999931335449,1.135338583083681,23.40999984741211,-0.07920376073237001
4008,2007-05-22,23.3700008392334,23.649999618530273,23.309999465942386,23.649999618530273,3214400.0,-0.01016517428690511,1.4285831062670047,-0.9032178674706415,65.57376741626446,57.27429143057999,-0.46734120148887115,-0.7080605646744651,-1.424491661510892,-1.7507761982807644,21.434281112450055,0.3400001525878871,0.08854425560239676,0.6285009384155273,-0.3354665413119733,1.592468418143028,0.14651719855177703,1.1104846782792777,-0.9409384690547888,38.73247287736958,-19.993316436952092,0.4819837398637502,5,-0.2500009536743164,-0.3250007629394531,-1.5600008964538574,-2.1000003814697266,-1.7300014495849574,1,-0.09456572154294296,1.171433242506812,23.61000061035156,2.589743338941273,23.35000038146973,-1.114288205513846,23.46999931335449,-0.09456572154294296
4009,2007-05-23,23.899999618530273,24.15999984741211,23.3700008392334,23.3700008392334,5518800.0,0.022678594790938922,-1.9811351989405195,-1.8928610354223434,72.70113887300968,60.80674229901412,-0.8867988277416536,-1.231912509068291,-1.8861460400730614,-2.277584066317001,21.43838609090674,0.7899990081787109,0.1544914753093316,1.1144997596740716,0.024864640259650628,2.2041348790884925,0.5696821999668593,1.6593173193812838,-1.3622810042952906,76.78567171092742,15.519007711203457,0.5448175597072114,5,-0.7799997329711914,-0.8549995422363281,-2.049999713897705,-2.6299991607666016,-2.020000457763672,2,-0.12677819362589615,1.4285831062670047,23.3700008392334,1.171433242506812,23.61000061035156,2.589743338941273,23.35000038146973,-0.12677819362589615
4010,2007-05-24,23.13999938964844,24.239999771118164,22.790000915527344,23.84000015258789,7279200.0,-0.03179917326411108,-1.0714303230781388,-1.320759198479869,58.695641156884996,61.91912659892465,0.005460260824431629,-0.4774914334056142,-1.066190664306017,-1.5157461288835385,20.850426419463208,1.4499988555908203,0.24485850705535128,0.3424995422363324,-0.7576800624120956,1.4426791468847604,-0.2075902600878834,0.8925893445605482,-0.5001439060004671,24.137844852193762,-36.56468206920684,0.5500898023242149,5,-0.01999950408935902,-0.09499931335449574,-1.2499995231628453,-1.8699989318847692,-0.5900001525878906,3,-0.0700085987301049,-1.9811351989405195,23.899999618530273,1.4285831062670047,23.3700008392334,1.171433242506812,23.61000061035156,-0.0700085987301049
4011,2007-05-25,23.170000076293945,23.78000068664551,22.93000030517578,23.3799991607666,5899800.0,0.0012964860603636996,-1.463774125243958,0.29999836513152667,58.8942242665079,63.418838331983785,0.05316344620444724,-0.4801277600493705,-1.0404542838526822,-1.5433966778392438,20.768166593274223,0.8500003814697301,0.2994207801426896,0.3395002365112312,-0.7639581948937106,1.442958667916173,-0.2122289791912415,0.8912294522137039,-0.43413593539775874,26.20685935726247,-33.85855432867075,0.5517292157024716,5,0.14499950408935547,-0.125,-1.2750005722045898,-1.8999996185302734,-0.6700000762939453,4,-0.0591282190212461,-1.0714303230781388,23.13999938964844,-1.9811351989405195,23.899999618530273,1.4285831062670047,23.3700008392334,-0.0591282190212461
4012,2007-05-29,22.96999931335449,23.3799991607666,22.920000076293945,23.20000076293945,4458900.0,-0.00863188443163121,-1.7878738837673633,1.0952497729336967,57.919619937242395,64.49960039234983,0.3564958877112794,-0.21391077961378002,-0.7771870491175115,-1.3405881918644056,21.744156042585875,0.45999908447265625,0.4000527481662317,0.0904994964599588,-0.9404629771330946,1.1214619700530122,-0.4249817403365661,0.6059807332564837,-0.17999839782714488,12.41369240624692,-49.10271746308504,0.5154812367965265,5,0.5450010299682653,0.07500076293945668,-0.887499332427975,-1.6599988937377894,-0.6899986267089808,1,-0.048323845719820735,-1.463774125243958,23.170000076293945,-1.0714303230781388,23.13999938964844,-1.9811351989405195,23.899999618530273,-0.048323845719820735
4013,2007-05-30,23.70000076293945,23.729999542236328,22.350000381469727,22.350000381469727,4797800.0,0.031780647427383624,-1.0444426234372108,-5.8695298829890294,61.80257475596383,65.04729652703759,-0.2772469241299689,-0.8745506551862263,-1.4515434355950063,-2.0636681661801504,22.586807443665336,1.3799991607666016,0.47115815616234613,0.7480009078979464,-0.30035860021190075,1.7963604160077935,0.2238211538430228,1.27218066195287,0.5399990081787145,71.4286146791211,12.564549403489309,0.5241797540549241,5,-0.40500068664550426,-0.6550006866455043,-1.612500667572018,-2.385000228881836,-1.2400016784667933,2,-0.07172998768834649,-1.7878738837673633,22.96999931335449,-1.463774125243958,23.170000076293945,-1.0714303230781388,23.13999938964844,-0.07172998768834649
4014,2007-05-31,23.729999542236328,24.229999542236328,23.65999984741211,23.739999771118164,12568100.0,0.0012657712376020758,-6.6000152588278675,-0.007407574856348451,66.28702168555778,65.27906011727765,-0.2872920006103108,-0.8446828490173957,-1.4318159897844112,-2.076441439835829,22.741419404369534,0.5699996948242188,0.5769153673256255,0.7124997138977065,-0.3593387161211403,1.7843381439165533,0.17658049888828486,1.2484189289071281,-1.3799991607666016,73.0158521915342,11.24634677777459,0.5359192150094231,5,-0.4349994659423828,-0.6849994659423828,-1.6324996948242188,-2.4149990081787145,-1.2099990844726562,3,-0.08807417584934873,-1.0444426234372108,23.70000076293945,-1.7878738837673633,22.96999931335449,-1.463774125243958,23.170000076293945,-0.08807417584934873
4015,2007-06-01,23.520000457763672,24.040000915527344,23.34000015258789,23.729999542236328,6249100.0,-0.00884951911182652,-1.4561443428678509,20.99942780850658,59.66589067747778,63.81762836121585,-0.07761657823182944,-0.5693648415128436,-1.1802756362770666,-1.8454729749833874,22.690693853206447,0.7000007629394531,0.6494486679926865,0.44250059127807617,-0.5988526831305379,1.4838538656866902,-0.07817604592623084,0.9631772284823832,-1.1700000762939453,62.234074392717176,4.58313927314164,0.5206766372043078,6,-0.22500038146972656,-0.47500038146972656,-1.3500003814697266,-2.2049999237060582,-1.5500011444091832,4,-0.06972794494379886,-6.6000152588278675,23.729999542236328,-1.0444426234372108,23.70000076293945,-1.7878738837673633,22.96999931335449,-0.06972794494379886
4016,2007-06-04,23.149999618530273,23.440000534057614,22.809999465942386,23.34000015258789,5668500.0,-0.015731327892524183,2.2307639639463623,0.9047683923705722,56.818186744185944,62.039785057010526,0.29170673764561883,-0.1495369936425206,-0.7673407417536211,-1.442709649262131,22.23700227893267,0.7100009918212855,0.6387635345250544,0.03599977493286133,-0.9584357246492807,1.0304352745150034,-0.4612179748582115,0.5332175247239341,-0.7623992538452136,42.55316990324259,-14.517662875857113,0.49721774979107153,6,0.14500045776367188,-0.10499954223632812,-0.9099993705749512,-1.8349990844726598,-1.0399990081787145,0,-0.025917943471128857,-1.4561443428678509,23.520000457763672,-6.6000152588278675,23.729999542236328,-1.0444426234372108,23.70000076293945,-0.025917943471128857
4017,2007-06-05,22.729999542236328,23.13999938964844,22.68000030517578,23.1200008392334,5719100.0,-0.018142552190703265,1.1395385973394416,2.052632635647242,48.09843285897095,60.09808121731125,0.6411780394464195,0.3099836701240619,-0.31098087176625455,-1.001317700241799,22.228133638014434,0.4699993133544922,0.5830618647695438,-0.39900026321411275,-1.3584282955894587,0.5604277691612332,-0.8787142794017839,0.08071375297355843,-0.30555119400024466,20.212730340350284,-32.15073574201379,0.4797140161876725,6,0.5650005340576172,0.3150005340576172,-0.3924989700317383,-1.4149990081787145,-0.779998779296875,1,-0.01011876581030935,2.2307639639463623,23.149999618530273,-1.4561443428678509,23.520000457763672,-6.6000152588278675,23.729999542236328,-0.01011876581030935
4018,2007-06-06,21.950000762939453,22.709999084472656,21.920000076293945,22.670000076293945,7489600.0,-0.034315829080748594,-1.0256366993116435,1.8461459459195102,34.599158834730105,55.864527879724626,1.339421559710388,1.1198313440242949,0.4922279700855938,-0.198816695549624,22.589799083740107,0.8099994659423828,0.48718213401002686,-1.161499118804933,-2.1945382796734734,-0.12845995793639275,-1.6780186992392032,-0.6449795383706629,2.279998779296875,1.2987313238736526,-47.6719289306003,0.5165195804342697,6,1.1299991607666016,1.0949993133544922,0.41249942779541016,-0.6350002288818395,0.4399986267089879,2,0.015034164566555708,1.1395385973394416,22.729999542236328,2.2307639639463623,23.149999618530273,-1.4561443428678509,23.520000457763672,0.015034164566555708
4019,2007-06-07,21.309999465942386,22.030000686645508,21.100000381469727,21.93000030517578,8526200.0,-0.029157233473888988,1.2682889953177008,0.8611130979344934,29.699248389867805,52.642706461167165,1.7582991616005685,1.7478468017840534,1.142033452534342,0.4515714226307104,22.855950696007515,0.9300003051757812,0.3465689480994101,-1.7370003700256298,-3.0323055731356305,-0.44169516691562904,-2.3846529715806284,-1.0893477684706312,2.873800086975095,7.142824704961237,-38.080335775663194,0.6476526015549997,6,1.355000495910641,1.360000610351559,1.0475010871887172,0.00500106811522727,0.9500007629394531,3,0.053965257970475244,-1.0256366993116435,21.950000762939453,1.1395385973394416,22.729999542236328,2.2307639639463623,23.149999618530273,0.053965257970475244
4020,2007-06-08,21.6200008392334,21.65999984741211,21.09000015258789,21.09000015258789,5195300.0,0.014547225765371596,-1.1509394579538135,-0.8548386600586404,34.30128065776148,49.91015717130645,1.3522109698011455,1.4590983383497118,0.8543449022568055,0.15131022108643322,23.046494083081043,0.5699996948242188,0.24587916454801473,-1.3929990768432603,-2.8016057272964296,0.015607573609909053,-2.0973024020698467,-0.6886957516166738,2.440446746826172,22.5532170473112,-19.90902885064687,0.7043033252265849,6,1.039999008178711,1.044999122619629,0.7474994659423828,-0.3050003051757848,0.6099987030029297,4,0.0416281028489629,1.2682889953177008,21.309999465942386,-1.0256366993116435,21.950000762939453,1.1395385973394416,22.729999542236328,0.0416281028489629
4021,2007-06-11,21.709999084472656,21.899999618530273,21.46999931335449,21.670000076293945,3130300.0,0.004162730885557631,1.0476201288822653,0.07546972897690672,32.20972404880813,47.053502072591534,1.1547683696728548,1.36007299755358,0.778493896355613,0.07327108811003313,23.096520013899365,0.4300003051757848,0.055639799644197296,-1.2530008316040053,-2.773445501172205,0.26744383796419413,-2.013223166388105,-0.4927784968199056,2.172221655578614,30.243861591566674,-8.865828517736642,0.7602223347840996,6,0.9500007629394531,0.9550008773803711,0.657501220703125,-0.3949985504150426,0.7400016784667969,0,0.011976058951922663,-1.1509394579538135,21.6200008392334,1.2682889953177008,21.309999465942386,-1.0256366993116435,21.950000762939453,0.011976058951922663
4022,2007-06-12,21.049999237060547,21.559999465942386,20.989999771118164,21.51000022888184,6073500.0,-0.030400731241124412,1.03571513721001,-11.500309951838341,29.861098003608703,43.50444910010763,1.6916721632404155,2.0047176429019125,1.453000506328749,0.7442280086405262,24.001402107535657,0.7199993133544922,-0.05409969103780199,-1.8380006790161119,-3.5765617298089083,-0.09943962822331542,-2.70728120441251,-0.9687201536197136,2.664688267742921,3.4883424357517114,-34.19561091251635,0.8692805253963989,6,1.5600004196166992,1.5650005340576172,1.3150010108947754,0.26500129699706676,2.200000762939453,1,0.050356361601418875,1.0476201288822653,21.709999084472656,-1.1509394579538135,21.6200008392334,1.2682889953177008,21.309999465942386,0.050356361601418875
4023,2007-06-13,21.21999931335449,21.309999465942386,20.8799991607666,21.100000381469727,4842500.0,0.008076013418311323,1.866675991505875,-0.26086668076442077,25.185189371408626,38.937578842979946,1.2660246841098477,1.7944028157988363,1.2839851323937168,0.5832510192010609,24.778862123556532,0.4300003051757848,-0.17426147194256814,-1.5840005874633825,-3.4757158198100093,0.3077146448832444,-2.529858203636696,-0.638142971290069,2.2767131727541567,29.56519143120586,-3.041598309442776,0.9458576161733128,6,1.240000724792484,1.3400001525878942,1.1450009346008336,0.095001220703125,1.7000007629394567,2,0.034401577436694364,1.03571513721001,21.049999237060547,1.0476201288822653,21.709999084472656,-1.1509394579538135,21.6200008392334,0.034401577436694364
4024,2007-06-14,21.600000381469727,21.739999771118164,21.100000381469727,21.190000534057614,4437900.0,0.01790768522202968,-1.1694888953544758,3.416695806974731,34.66137168698063,36.15929895514693,0.6169925003706282,1.3405807318509915,0.9245565154592938,0.21792744684149312,23.705368743970656,0.6399993896484375,-0.2761461688063136,-1.113499546051024,-3.0556556986635464,0.8286566065614984,-2.084577622357287,-0.142421469744761,1.6350407721047162,70.58832329170828,35.385543841893465,0.971078076306262,6,0.5599994659423828,0.9599990844726562,0.7975001335144043,-0.2849998474121129,1.0200004577636719,3,0.03657402751050132,1.866675991505875,21.21999931335449,1.03571513721001,21.049999237060547,1.0476201288822653,21.709999084472656,0.03657402751050132
4025,2007-06-15,22.07999992370605,22.25,21.6299991607666,21.82999992370605,5224900.0,0.0222222006370012,1.1016972165648085,0.6097563244912907,40.036563900000516,34.29467419468188,-0.09918228406296237,0.791697314629527,0.46694031771183475,-0.2436560716274485,22.287445726508185,0.6499996185302734,-0.4606821291099621,-0.5640000343322775,-2.491599359059709,1.363599290395154,-1.5277996966959932,0.3997996280314382,0.9195370305876089,87.59124290835658,49.133433123816154,0.9637996623637158,6,-0.0700006484985316,0.4799995422363317,0.25250053405762074,-0.7649993896484375,-0.6700000762939418,4,0.0081521877625792,-1.1694888953544758,21.600000381469727,1.866675991505875,21.21999931335449,1.03571513721001,21.049999237060547,0.0081521877625792
4026,2007-06-18,21.780000686645508,22.209999084472656,21.670000076293945,22.209999084472656,2232000.0,-0.01358692201526912,1.5116326521559773,-1.7199935913085938,39.31778553044841,33.319046713734934,-0.015594131557055135,1.0203597188715925,0.7856536048115927,0.07240332612859035,21.208391244213097,0.5399990081787109,-0.6938719439922423,-0.7854992866516106,-2.719902455060833,1.1489038817576116,-1.7527008708562235,0.18170229755300227,1.0075824882954478,65.69350179248895,22.952296474908906,0.9672015842046111,6,0.014998435974121094,0.779998779296875,0.5924997329711914,-0.4650001525878942,-0.29000091552734375,0,0.02066110382938313,1.1016972165648085,22.07999992370605,-1.1694888953544758,21.600000381469727,1.866675991505875,21.21999931335449,0.02066110382938313
4027,2007-06-19,21.739999771118164,21.88999938964844,21.600000381469727,21.729999542236328,3284700.0,-0.0018365892684232277,-1.1481523343953581,-0.023256432889910087,29.918019171202147,32.798920084454046,-0.1461635864395312,0.9624257849228641,0.8252692210494459,0.13158825637394145,20.10285630012462,0.2899990081787145,-0.8937596680411524,-0.7320001602172859,-2.6343379481051414,1.1703376276705697,-1.6831690541612119,0.21916873372664014,0.8568250024053548,62.77372872507048,22.683864367287633,0.951168893943927,6,-0.17500019073486328,0.8199996948242188,0.6325006484985352,-0.4249992370605504,-1.1499996185302734,1,0.03265873961804422,1.5116326521559773,21.780000686645508,1.1016972165648085,22.07999992370605,-1.1694888953544758,21.600000381469727,0.03265873961804422
4028,2007-06-20,21.15999984741211,21.90999984741211,21.100000381469727,21.770000457763672,3635100.0,-0.026678929614184832,-1.2191780106080004,-60.99866488651536,26.33517909405505,32.42513460714152,0.34641966194958584,1.4423171537280801,1.3936229623643612,0.7250395420836462,19.126756203842728,0.8099994659423828,-1.0856054719207755,-1.2015000343322768,-3.1405967530601266,0.737596684395573,-2.1710483936962,-0.23195167496835367,1.265142364835718,5.217346595215704,-29.43910238962258,0.9695483593639247,6,0.4049997329711914,1.3999996185302734,1.2649998664855957,0.15500068664550426,-1.0599994659423828,2,0.09877127446404499,-1.1481523343953581,21.739999771118164,1.5116326521559773,21.780000686645508,1.1016972165648085,22.07999992370605,0.09877127446404499
4029,2007-06-21,20.8700008392334,20.950000762939453,20.540000915527344,20.739999771118164,6426400.0,-0.013705057196121806,1.827576227934019,-0.213116291867824,25.952817527667747,31.497527592686662,0.6341263854789396,1.5743974347567402,1.6744910775135295,1.023427381309432,17.666096278423762,0.6199989318847656,-1.2219869030218646,-1.3399991035461412,-3.2461663644102785,0.5661681573179962,-2.29308273397821,-0.3869154731140725,1.4006270678663064,19.298251484609587,-11.379483610896465,0.9530836304320692,6,0.5249996185302734,1.5199995040893555,1.5849990844726562,0.4449996948242152,-0.8000011444091797,3,0.09822707976162448,-1.2191780106080004,21.15999984741211,-1.1481523343953581,21.739999771118164,1.5116326521559773,21.780000686645508,0.09822707976162448
4030,2007-06-22,21.520000457763672,21.989999771118164,21.299999237060547,21.700000762939453,8581500.0,0.031145164944523795,-1.2257983141573863,-1.3846063558203,35.924011744525885,31.91022622554419,-0.035257765329262725,0.8398692669038255,1.0311072259410814,0.38727819593118795,16.956078733266256,1.1199989318847656,-1.2132529646413275,-0.6089995384216316,-2.4862304339323025,1.2682313570890393,-1.547614986176967,0.3296159093337039,0.5429522103473481,58.682671661565166,28.288191371350642,0.9386154477553359,6,-0.125,0.869999885559082,1.4874992370605469,0.31999969482421875,-1.8700008392333984,4,0.05111525827467567,1.827576227934019,20.8700008392334,-1.2191780106080004,21.15999984741211,-1.1481523343953581,21.739999771118164,0.05111525827467567
4031,2007-06-25,21.799999237060547,22.31999969482422,21.26000022888184,21.479999542236328,7269700.0,0.013011095415467855,-1.7894784393838414,-1.7777730682829653,41.769905469737935,33.233427055114106,-0.3365380213396918,0.47639601160384615,0.7662722891205789,0.12449533186966022,16.058314362528705,1.0599994659423793,-1.1046874264402788,-0.26050071716308665,-2.0767835281045848,1.5557820937784115,-1.168642122633834,0.6476406883076606,-1.2599983215332031,70.78647110257685,37.4887192109525,0.908141405470749,6,-0.3699989318847656,0.590001106262207,1.2075004577636719,0.3450002670288086,-1.8799991607666016,0,-0.017889880885198828,-1.2257983141573863,21.520000457763672,1.827576227934019,20.8700008392334,-1.2191780106080004,21.15999984741211,-0.017889880885198828
4032,2007-06-26,21.86000061035156,22.190000534057614,21.809999465942386,21.90999984741211,7378800.0,0.0027523566693070656,-4.066629367784083,-0.1562477648237004,49.087219604292855,35.889208192101236,-0.3012357255760314,0.3467506175845507,0.7172865626320011,0.08446897977477619,15.135238967375141,0.39000129699706676,-1.0399952614822006,-0.14499940872192596,-1.9114172218995051,1.6214184044556532,-1.0282083153107138,0.7382094978668619,-1.2843997192382766,74.15733708231159,35.29126167473933,0.8832089065887891,6,-0.4300003051757777,0.529999732971195,1.1474990844726598,0.37499904632568715,-1.9300003051757777,1,-0.016925929958949038,-1.7894784393838414,21.799999237060547,-1.2257983141573863,21.520000457763672,1.827576227934019,20.8700008392334,-0.016925929958949038
4033,2007-06-27,22.0,22.09000015258789,21.520000457763672,21.700000762939453,7226600.0,0.0064043634830524,1.3750009934116936,-6.000076295109057,57.78781922806169,38.45881347444357,-0.3564398832891129,0.07679881596986249,0.5727482367913552,-0.03725292519710521,15.51045730999493,0.5699996948242188,-0.9654400962577512,0.08000001907348775,-1.4963781635545637,1.6563782017015392,-0.7081890722405397,0.8681891103875152,-1.3895111328124976,82.02247672604454,37.52664074865603,0.7881890913140263,6,-0.5699996948242188,0.3900003433227539,1.0099997520446777,0.2349996566772461,-3.2800006866455114,2,-0.06409090215509583,-4.066629367784083,21.86000061035156,-1.7894784393838414,21.799999237060547,-1.2257983141573863,21.520000457763672,-0.06409090215509583
4034,2007-06-28,21.63999938964844,22.059999465942386,21.59000015258789,21.920000076293945,4026600.0,-0.016363664106889053,-1.473686059760395,-0.9333379957529477,50.22319822514307,39.59066173279275,0.010986629785890045,0.28690331885000475,0.9152288359196632,0.3344868527306417,15.140029469120844,0.46999931335449574,-0.8179391983922315,-0.17550058364867738,-1.5043303590482644,1.1533291917509096,-0.8399154713484691,0.48891430405111436,-0.995320305908205,35.84899549253716,-10.950585232026341,0.6644148876997934,6,-0.2099990844726598,0.7500009536743129,1.4425005912780726,0.595000267028805,-3.2699985504150426,3,-0.07116446634076046,1.3750009934116936,22.0,-4.066629367784083,21.86000061035156,-1.7894784393838414,21.799999237060547,-0.07116446634076046
4035,2007-06-29,21.8799991607666,22.290000915527344,21.65999984741211,21.770000457763672,6445700.0,0.011090562748951038,-2.818189174349045,-0.3928515473327888,51.835854288424954,40.98155826145681,-0.29096480185491913,-0.08670637788356572,0.6614261935675358,0.09768172420238841,15.24521340912024,0.6500015258789027,-0.6451839322661783,0.14649925231933736,-0.9149648554979031,1.2079633601365778,-0.38423280158928463,0.6772313062279594,-1.2018136648046855,58.49049474129308,9.200296001632992,0.5307320539086203,6,-0.4499988555908203,0.5100011825561523,1.202500820159912,0.35500049591064453,-3.5499992370605504,4,-0.08272392757619129,-1.473686059760395,21.63999938964844,1.3750009934116936,22.0,-4.066629367784083,21.86000061035156,-0.08272392757619129
4036,2007-07-02,22.54999923706055,22.61000061035156,21.959999084472656,21.959999084472656,5684700.0,0.030621576873519185,-1.2033944331296553,5.363700993566989,66.16379522965474,45.00886671239599,-0.9390000839854586,-0.8474088223988723,-0.016165426199275856,-0.5683887010272919,16.036849743938692,0.7300014495849574,-0.5468796690214965,0.8464993476867697,-0.07048121801989282,1.7634799133934322,0.38800906483343667,1.3049896305401028,-1.8389774571213877,94.49528762463447,37.78341525282089,0.4584902828533321,7,-0.9749984741210973,-0.1649990081787145,0.5325007438659632,-0.31499958038330433,-3.359998703002937,0,-0.12860309164730155,-2.818189174349045,21.8799991607666,-1.473686059760395,21.63999938964844,1.3750009934116936,22.0,-0.12860309164730155
4037,2007-07-03,22.5,23.0,21.809999465942386,21.809999465942386,2723300.0,-0.0022172611420038235,-2.4492742405856083,1.1694921281479196,64.15930417198894,49.211547276610865,-0.8603305185657746,-0.8595959943222411,0.025182364114641587,-0.5214168651146736,16.84437851959022,1.1900005340576136,-0.5099880750711918,0.8080000877380371,-0.059193734993993274,1.6751939104700675,0.37440317637202014,1.241596999104054,-1.7130190668443426,66.21620576689615,5.81969635337434,0.43359691136601564,7,-0.7299995422363281,-0.11499977111816406,0.679999828338623,-0.2650003433227539,-4.139999389648441,1,-0.11466666327582464,-1.2033944331296553,22.54999923706055,-2.818189174349045,21.8799991607666,-1.473686059760395,21.63999938964844,-0.11466666327582464
4038,2007-07-05,22.280000686645508,22.59000015258789,21.850000381469727,22.399999618530273,4890700.0,-0.009777747260199643,1.9599990844726562,-0.17391136087837572,57.79817436854029,52.74992025893003,-0.5193687368308559,-0.6467663479774082,0.23218357393025357,-0.30974676013778435,16.632526668752284,0.7399997711181641,-0.4477512698063748,0.5715007781982422,-0.32830678293795756,1.471308339334442,0.12159699763014231,1.021404558766342,-1.3602386094791896,48.93621338498957,-9.750942462842758,0.449903780568099,7,-0.15000057220458984,0.10499954223632812,0.9999995231628418,0.049999237060546875,-3.6200008392333984,3,-0.10547577688713006,-2.4492742405856083,22.5,-1.2033944331296553,22.54999923706055,-2.818189174349045,21.8799991607666,-0.10547577688713006
4039,2007-07-06,22.459999084472656,22.5,21.950000762939453,22.190000534057614,3844100.0,0.008078922454209714,2.1428493577691676,-2.250007947356739,54.67979763291209,54.83389646875073,-0.5030033961268181,-0.7759769609723399,0.03520784129964838,-0.491364060923118,15.500006204471317,0.5499992370605469,-0.32567981328368134,0.6939991950988755,-0.24472090514728606,1.6327192953450371,0.22463914497579296,1.163359245221958,-1.4154227319363173,59.70142880323851,4.477514287892667,0.46936005012308113,7,-0.3299989700317383,-0.07499885559082031,0.7100009918212891,-0.12999916076660156,-3.0999984741210973,4,-0.16651825127204722,1.9599990844726562,22.280000686645508,-2.4492742405856083,22.5,-1.2033944331296553,22.54999923706055,-0.16651825127204722
4040,2007-07-09,22.520000457763672,22.68000030517578,22.3700008392334,22.479999542236328,4848500.0,0.002671477103153519,-1.3846266707748287,0.14815233439532996,59.68586648851421,56.82455880417031,-0.45397798679790924,-0.8064422046554611,-0.03755510387404115,-0.556004954149671,14.382749195104521,0.3099994659423828,-0.110367833290141,0.7090005874633789,-0.2849155844971314,1.7029167594238892,0.21204250148312198,1.2059586734436358,-1.3580986863795133,59.66392211609806,5.52622104064978,0.496958085980256,7,-0.26000022888183594,-0.22999954223632812,0.6499996185302734,-0.17000102996826172,-4.090000152587891,0,-0.18428061874659418,2.1428493577691676,22.459999084472656,1.9599990844726562,22.280000686645508,-2.4492742405856083,22.5,-0.18428061874659418
4041,2007-07-10,21.96999931335449,22.6299991607666,21.950000762939453,22.350000381469727,4921800.0,-0.024422785667376545,-2.2381017257039058,-9.499809269502283,52.65588507624548,57.221077189942825,0.13709012143663202,-0.2487155436794417,0.5056030608862621,-0.012611290142551468,13.396040252460873,0.6799983978271484,0.13436275997382552,0.14599943161010387,-0.8491550502780498,1.1411539134982576,-0.3515778093339712,0.6435766725541789,-0.6978116482533778,13.445359294633386,-37.96410959301527,0.49757724094407657,7,0.2900009155273473,0.020001411437991834,1.2000007629394567,0.5250005722045934,-3.7999992370605433,1,-0.165680450769785,-1.3846266707748287,22.520000457763672,2.1428493577691676,22.459999084472656,1.9599990844726562,22.280000686645508,-0.165680450769785
4042,2007-07-11,22.11000061035156,22.1200008392334,21.729999542236328,21.899999618530273,4720700.0,0.006372385133028624,2.3912942522825844,-0.5526326356472273,62.210808637495774,57.712520457657725,0.04054435050353433,-0.3217276039889363,0.3770082578554472,-0.1562376561999912,11.76557635156926,0.3900012969970703,0.2841667282814342,0.23300065994262198,-0.699524872557145,1.165526192442389,-0.23326210630726152,0.6992634261925055,-0.7341442051565146,40.00008030935125,-16.53970330886085,0.4662627662498841,7,0.18499946594238637,-0.2700004577636683,1.0599994659423864,0.519999504089359,-4.159999847412106,2,-0.13206693784200285,-2.2381017257039058,21.96999931335449,-1.3846266707748287,22.520000457763672,2.1428493577691676,22.459999084472656,-0.13206693784200285
4043,2007-07-12,21.950000762939453,22.5,21.670000076293945,22.239999771118164,7697900.0,-0.00723653744890429,1.0493838788903462,-1.3809411358661827,64.3617002388751,59.28346512585017,0.21535257001512065,-0.10986668011716105,0.5384086973594364,-0.0017880919685460128,10.094438556696689,0.8299999237060547,0.3733514789675212,0.03650074005127024,-0.8434098477926639,0.9164113278952044,-0.40345455387069507,0.47645603397323555,-0.476695742056112,27.722833979502614,-32.142756098011745,0.43995529392196703,7,0.37999916076660156,-0.18000030517578125,1.2199993133544922,0.7199993133544922,-3.5500011444091797,3,-0.1635535320185172,2.3912942522825844,22.11000061035156,-2.2381017257039058,21.96999931335449,-1.3846266707748287,22.520000457763672,-0.1635535320185172
4044,2007-07-13,22.38999938964844,22.5,21.71999931335449,21.96999931335449,3421500.0,0.020045494825307042,1.4374972060379494,-1.4482810783791673,62.253508716316524,60.440982284504784,-0.11965331795871492,-0.5139989706024863,0.099471913355476,-0.44850724623179516,9.10411109129142,0.7800006866455114,0.4215281918668623,0.43699941635132333,-0.4545063768886024,1.328505209591249,-0.008753480268641312,0.882752312971288,-0.8250926700181012,71.28704457340588,10.80619587963956,0.4457528966199629,7,-0.054999351501468396,-0.6199989318847692,0.672500610351559,0.28000068664550426,-3.9899997711181676,4,-0.16659221276981462,1.0493838788903462,21.950000762939453,2.3912942522825844,22.11000061035156,-2.2381017257039058,21.96999931335449,-0.16659221276981462
4045,2007-07-16,22.26000022888184,22.60000038146973,22.1299991607666,22.5,4802000.0,-0.005806126141598034,1.1363665919622508,-0.5714279226706328,56.76472122694146,59.39664072864776,0.07813428369501096,-0.38980891753246993,0.23226801252510754,-0.32637209974920367,8.932971523086652,0.47000122070312855,0.41053093566583954,0.29800024032592987,-0.6024928896152772,1.198493370267137,-0.15224632464467192,0.7482468052965316,-0.6089879124293205,61.45840783921073,2.1869190730501913,0.45024656497060306,7,0.07499980926513317,-0.4899997711181676,0.40749979019164684,0.4099998474121058,-4.090000152587894,0,-0.13027850802838703,1.4374972060379494,22.38999938964844,1.0493838788903462,21.950000762939453,2.3912942522825844,22.11000061035156,-0.13027850802838703
4046,2007-07-17,22.229999542236328,22.32999992370605,22.040000915527344,22.18000030517578,4425800.0,-0.0013477397276298042,1.319992065429725,-0.20833035309825548,55.489600135835,58.43334028018621,0.06478195959517308,-0.34189607516243115,0.26155088937695226,-0.30209465072581665,8.696910208131037,0.2899990081787074,0.4709712049901782,0.2454996109008789,-0.6583276295155436,1.1493268513173014,-0.2064140093073341,0.6974132311090919,-0.5100002288818395,60.21497657858661,2.7096898799906413,0.4519136202082118,7,-0.054999351501464844,-0.45999908447265625,0.43250036239624023,0.4350004196166992,-3.2199993133544886,1,-0.17094014013993397,1.1363665919622508,22.26000022888184,1.4374972060379494,22.38999938964844,1.0493838788903462,21.950000762939453,-0.17094014013993397
4047,2007-07-18,22.450000762939453,22.5,21.989999771118164,22.18000030517578,5114500.0,0.00989659132853915,1.7567659521821162,5.4000915541313805,56.52174874529658,58.29151521093691,-0.18221987940530937,-0.5333222158741009,0.043051106013408,-0.5246818753320284,8.450049350622905,0.5100002288818359,0.5152185593082343,0.43000078201293945,-0.4890374003360236,1.3490389643619025,-0.029518309161542078,0.889519873187421,-0.6532014083862343,83.87101405284758,28.249736167472733,0.4595190911744813,7,-0.27500057220458984,-0.6800003051757812,0.21249914169311523,0.21499919891357422,-3.6599998474121094,2,-0.1906459038393865,1.319992065429725,22.229999542236328,1.1363665919622508,22.26000022888184,1.4374972060379494,22.38999938964844,-0.1906459038393865
4048,2007-07-19,23.25,23.3799991607666,22.450000762939453,22.649999618530273,7933700.0,0.035634708680330585,1.162790233473132,2.222219867474816,70.69409849569487,60.070881973468325,-0.9277138511726513,-1.231874509792327,-0.741928712115552,-1.3264735254205888,7.983169429385225,0.9299983978271484,0.4477511772789917,1.1255000114440925,0.14496386451566323,2.106036158372522,0.6352319379798779,1.6157680849083071,-1.3810086067199734,92.16872453516991,32.639964821507924,0.4902680734642148,7,-0.7250003814697266,-1.2899999618530273,-0.6375002861022949,-0.6350002288818359,-4.120000839233398,3,-0.22795695643271174,1.7567659521821162,22.450000762939453,1.319992065429725,22.229999542236328,1.1363665919622508,22.26000022888184,-0.22795695643271174
4049,2007-07-20,22.920000076293945,23.38999938964844,22.31999969482422,22.520000457763672,8907400.0,-0.014193545105636751,-1.6749954104489266,0.6666656070292111,63.06533963748865,60.44637899002104,-0.5873688715819689,-0.7804323927824441,-0.41010574276402423,-0.9847149913793416,6.797541581181403,1.0699996948242223,0.3876029934195344,0.6930001258850105,-0.15500934819948498,1.541009599969506,0.2689953888427645,1.1170048629272564,-0.9301280616149938,66.4286113272015,6.488917577380974,0.42400473704224767,7,-0.3900003433227539,-0.9549999237060547,-0.4100003242492676,-0.3600006103515625,-4.530000686645504,4,-0.19720769819886208,1.162790233473132,23.25,1.7567659521821162,22.450000762939453,1.319992065429725,22.229999542236328,-0.19720769819886208
4050,2007-07-23,22.6200008392334,23.20000076293945,22.299999237060547,22.63999938964844,5246700.0,-0.013088971904971047,-1.727270100077728,-0.04999642371791175,50.96955162497174,60.25900860654618,-0.30362192164325563,-0.4150798663684796,-0.10206047692823716,-0.6709098122804065,7.119216726775339,0.9000015258789027,0.3730581088625726,0.338000869750978,-0.45803162068692416,1.1340333601888801,-0.06001537546797309,0.736017114969929,-0.49011608705749765,45.000088555496255,-10.131978865259292,0.3980162452189507,7,-0.09000110626220703,-0.6550006866455078,-0.26000118255615234,-0.060001373291015625,-4.8600006103515625,0,-0.18656061291490844,-1.6749954104489266,22.920000076293945,1.162790233473132,23.25,1.7567659521821162,22.450000762939453,-0.18656061291490844
4051,2007-07-24,21.40999984741211,22.54999923706055,21.31999969482422,22.32999992370605,5764100.0,-0.05349252638941526,-1.2363620285165926,46.0033381020422,38.57442297711104,57.6327435331701,0.9147892638556208,0.8055038648328292,1.0888745753785614,0.5501526478134338,7.310446668799065,1.3000011444091797,0.3324195108284016,-0.8525001525878899,-1.7146121526807718,0.009611847504992,-1.2835561526343326,-0.4214441525414472,1.9799995422363317,4.347834099344307,-47.34223809469429,0.4310560000464411,7,0.9449996948242188,0.5550003051757812,0.8749995231628418,1.1499996185302734,-3.3199996948242188,1,-0.15133114405462234,-1.727270100077728,22.6200008392334,-1.6749954104489266,22.920000076293945,1.162790233473132,23.25,-0.15133114405462234
4052,2007-07-25,21.489999771118164,21.989999771118164,21.280000686645508,21.420000076293945,6349800.0,0.003736568158627218,-3.057155313351499,-0.0760866184992073,41.468674586624516,55.08907401625338,0.8242747001059385,0.7339954685877714,0.9955032823469239,0.4889768848962994,7.522407884142482,0.7099990844726562,0.2614532701834804,-0.754000186920166,-1.6668652017006274,0.15886482786029532,-1.210432694310395,-0.2975676795299371,1.8585996246337935,9.95256936289995,-40.34732450398801,0.45643250739023034,7,0.8450002670288086,0.47500038146972656,0.6874995231628418,1.0699996948242188,-3.5799999237060547,2,-0.11540249272451653,-1.2363620285165926,21.40999984741211,-1.727270100077728,22.6200008392334,-1.6749954104489266,22.920000076293945,-0.11540249272451653
4053,2007-07-26,20.59000015258789,21.440000534057614,20.059999465942386,21.239999771118164,6192700.0,-0.041879926855087346,1.6285705981620489,-9.28574931880109,32.523381945152536,51.785726597235154,1.6886501366959905,1.6052471228741076,1.860114484000146,1.4160110491590636,7.9171386024459025,1.4300003051757777,0.23687714405840055,-1.5834998130798326,-2.756445402581143,-0.4105542235785222,-2.1699726078304877,-0.9970270183291774,2.6758552947998098,15.915936900552566,-31.8234861349085,0.5864727947506555,7,1.134999275207523,1.134999275207523,1.4724993705749512,1.9699993133544922,-2.4799995422363317,3,-0.08742104049155686,-3.057155313351499,21.489999771118164,-1.2363620285165926,21.40999984741211,-1.727270100077728,22.6200008392334,-0.08742104049155686
4054,2007-07-27,20.100000381469727,20.729999542236328,20.01000022888184,20.540000915527344,7291200.0,-0.0237979488823159,-1.32257528633265,0.6769242958211434,29.065745771576914,48.708062657750204,2.033496564356959,2.0806336746517147,2.291861018455684,1.9180161447803314,8.351785135513826,0.7199993133544886,0.13977679141948585,-1.996499633789064,-3.4784083783668756,-0.5145908892112523,-2.737454006077968,-1.2555452615001599,2.9735037070312558,2.8213209254046383,-41.616521874059515,0.7409543722889055,7,1.5999994277954137,1.5999994277954137,1.9624991416931152,2.4599990844726562,-1.590000152587887,4,-0.048258766283276966,1.6285705981620489,20.59000015258789,-3.057155313351499,21.489999771118164,-1.2363620285165926,21.40999984741211,-0.048258766283276966
4055,2007-07-30,20.06999969482422,20.209999084472656,19.729999542236328,20.0,9214600.0,-0.001492571446573998,1.742866485013624,-0.15909002241131923,31.93916791012984,46.09134796600518,1.9223300651159185,2.074438621037231,2.260124544241833,1.9540617253976968,9.247953056438293,0.4799995422363281,0.03778989768297336,-1.9360003471374512,-3.672741413791144,-0.19925928048375852,-2.8043708804642975,-1.0676298138106048,2.758424084907233,12.056744304331696,-34.80186421311004,0.8683705333268454,7,1.489999771118164,1.489999771118164,1.8225007057189941,2.320000648498535,-1.6299991607666051,0,-0.08370704188944389,-1.32257528633265,20.100000381469727,1.6285705981620489,20.59000015258789,-3.057155313351499,21.489999771118164,-0.08370704188944389
4056,2007-07-31,19.649999618530273,20.690000534057614,19.6200008392334,20.229999542236328,9972300.0,-0.020926760472360972,-2.3437622003737113,-8.28574931880109,27.79782100872599,42.89980043971957,2.1656069183269757,2.388497894890481,2.6161026516753587,2.382036922130922,9.932166684542686,1.0699996948242152,-0.10529314671777357,-2.211000442504883,-4.2194868200341595,-0.2025140649756061,-3.215243631269523,-1.2067572537402427,2.8685817374516667,1.265771848809154,-44.54116339446538,1.004243188764639,7,1.8550004959106445,1.8550004959106445,2.2425007820129395,2.7400007247924805,-0.75,1,-0.09618317691294698,1.742866485013624,20.06999969482422,-1.32257528633265,20.100000381469727,1.6285705981620489,20.59000015258789,-0.09618317691294698
4057,2007-08-01,19.920000076293945,20.040000915527344,19.559999465942386,19.59000015258789,9401200.0,0.013740481577875219,-1.461537709135218,-0.5689654605425422,32.0353909406673,38.60438848916095,1.6751440818035377,2.0188050655717404,2.2755157927867344,2.124217330653714,10.169053222384944,0.4800014495849574,-0.21991049351350966,-1.8119999885559075,-3.9732824197393306,0.3492824426275156,-2.892641204147619,-0.7313587729641959,2.2507516176781692,19.148957756309855,-27.749786146930767,1.0806412155917111,8,1.5549993515014684,1.5549993515014684,1.9900002479553223,2.4700002670288086,-1.6299991607666016,2,-0.0918674656976467,-2.3437622003737113,19.649999618530273,1.742866485013624,20.06999969482422,-1.32257528633265,20.100000381469727,-0.0918674656976467
4058,2007-08-02,19.93000030517578,20.32999992370605,19.700000762939453,20.049999237060547,6863200.0,0.000502019520257857,-1.1724183290253292,-0.36363321099326645,26.436795888897308,34.53455029487302,1.2791973396227156,1.9222779448417313,2.201327121316371,2.1193945523547377,10.262345446034448,0.629999160766598,-0.33896760495834144,-1.684499740600586,-3.972164450234981,0.6031649690338092,-2.8283320954177817,-0.5406673857833901,1.8752460768721697,31.62400129112801,-11.686239088060262,1.143832354817197,8,1.4499998092651367,1.5449991226196325,1.9800000190734863,2.4600000381469727,-1.8600006103515625,3,-0.10135476301217528,-1.461537709135218,19.920000076293945,-2.3437622003737113,19.649999618530273,1.742866485013624,20.06999969482422,-0.10135476301217528
4059,2007-08-03,18.71999931335449,20.25,18.68000030517578,20.25,7126600.0,-0.06071254256363745,1.0522862617354871,12.750119210350666,21.90476824817074,31.305129919672908,2.045926036568961,2.991075229374051,3.314669867841193,3.334295664202802,10.749789610575535,1.5699996948242188,-0.5254456680444726,-2.707500743865971,-5.295838255973216,-0.11916323175872634,-4.001669499919593,-1.4133319878123487,2.7709125004386834,1.990000180296443,-37.41255230987982,1.2941687560536224,8,1.8950004577636754,2.3150005340576207,3.190001010894779,3.6700010299682653,-0.6899986267089808,4,-0.03258540199666393,-1.1724183290253292,19.93000030517578,-1.461537709135218,19.920000076293945,-2.3437622003737113,19.649999618530273,-0.03258540199666393
4060,2007-08-06,18.3700008392334,19.06999969482422,17.379999160766598,18.86000061035156,14359400.0,-0.0186965003717392,2.714295295964594,0.3202611445831916,20.84593494213273,29.335297915786427,1.9329313679808564,3.1771174015328683,3.5864510276012638,3.6867297863138155,11.386350415326122,1.6900005340576207,-0.8802632810205644,-2.8499992370605476,-5.719666451028271,0.0196679769071757,-4.284832844044409,-1.415165630076686,2.671165133180992,29.909403858720374,-6.577116077461248,1.434833606983862,8,1.3149986267089844,2.014998435974121,3.539999485015869,4.0199995040893555,-0.32000160217285156,0,0.007621087819954742,1.0522862617354871,18.71999931335449,-1.1724183290253292,19.93000030517578,-1.461537709135218,19.920000076293945,0.007621087819954742
4061,2007-08-07,18.32999992370605,19.3700008392334,17.600000381469727,18.010000228881836,13602700.0,-0.002177512994006814,-2.1052656235360256,-0.6530609067306058,18.01241849713378,26.729047239176346,1.665202478759909,3.088800963558441,3.5451899832830236,3.726084381995335,12.596100364666238,1.7700004577636719,-1.210983433250206,-2.7080001831054723,-5.828166317798683,0.4121659515877383,-4.268083250452079,-1.1479171157588652,2.0521560226117366,32.203407364303494,1.6400397021620208,1.5600830673466055,8,1.0799999237060547,2.0549993515014684,3.5800004005432164,4.060000419616703,-0.2399997711181605,1,0.006001124430409899,2.714295295964594,18.3700008392334,1.0522862617354871,18.71999931335449,-1.1724183290253292,19.93000030517578,0.006001124430409899
4062,2007-08-08,19.190000534057614,19.59000015258789,18.5,18.5,8770900.0,0.046917654878946946,-2.15941828675997,2.156253725293864,18.76924404166469,25.20080969434436,0.49689024450870534,2.1068437872520214,2.6186928585544074,2.874742889290257,13.995035904818726,1.2600002288818395,-1.4702410086138151,-1.7019995689392111,-4.883621852334592,1.4796227144561698,-3.2928107106369,-0.11118842724152245,0.6517671908609586,61.35596288753111,36.99134132001366,1.59081114169769,8,-0.1350011825561488,1.194998741149906,2.789999961853031,3.1999998092651403,-1.0400009155273402,2,-0.015112084807536008,-2.1052656235360256,18.32999992370605,2.714295295964594,18.3700008392334,1.0522862617354871,18.71999931335449,-0.015112084807536008
4063,2007-08-09,18.36000061035156,19.190000534057614,18.07999992370605,19.18000030517578,8147500.0,-0.043251688411003686,1.642858115994046,-1.1884044349967908,17.428584118275197,23.907791732866396,1.0921501545353216,2.7975306544312772,3.3476468530426082,3.7000411557213937,15.13300345906337,1.1100006103515625,-1.6113632864139404,-2.3524994850158727,-5.6843291597545225,0.9793301897227771,-4.018414322385198,-0.6865846476465478,1.2299995422363317,34.14638198665915,14.478700546530277,1.665914837369325,8,0.6749992370605469,2.0249986648559606,3.717499732971195,4.029999732971195,-0.19000053405761363,3,-0.0038126194170575722,-2.15941828675997,19.190000534057614,-2.1052656235360256,18.32999992370605,2.714295295964594,18.3700008392334,-0.0038126194170575722
4064,2007-08-10,18.65999984741211,19.09000015258789,17.610000610351562,18.959999084472656,8223000.0,0.016339827183415645,4.285699688694219,0.3658528642804625,21.714286337093284,22.771693780306776,0.6329692285380126,2.32285533406597,2.94703725766178,3.393364573263998,16.45499857069577,1.4799995422363281,-1.7905997886997795,-1.8660002708435073,-5.219969834722196,1.4879692930351816,-3.54298505278285,-0.18901548890416464,0.9300003051757812,57.91855711298324,39.742780988473854,1.676984781939344,8,0.37499999999999645,1.7249994277954102,3.5975003242492676,3.7300004959106445,0.3500003814697301,4,-0.031618443591237,1.642858115994046,18.36000061035156,-2.15941828675997,19.190000534057614,-2.1052656235360256,18.32999992370605,-0.031618443591237
4065,2007-08-13,19.36000061035156,19.950000762939453,18.790000915527344,18.799999237060547,6684700.0,0.03751343883513103,-3.0000131541734905,-1.8666759915059072,34.2064814569906,23.48376716344729,-0.19929416847044834,1.4698122794824329,2.1592557727026254,2.6873360284177075,17.28847126422579,1.2900009155273438,-1.8347263537441023,-1.020999526977544,-4.309434758694053,2.267435704738965,-2.6652171428358002,0.6232180888807122,-1.980001449584961,74.89361460363257,52.69799664749156,1.6442176158582547,8,-0.5050010681152344,1.0249986648559606,2.897499561309818,3.029999732971195,-0.11000061035155895,0,-0.06869834100082184,4.285699688694219,18.65999984741211,1.642858115994046,18.36000061035156,-2.15941828675997,19.190000534057614,-0.06869834100082184
4066,2007-08-14,18.43000030517578,19.459999084472656,18.399999618530273,19.450000762939453,5329000.0,-0.04803720433141501,1.0384661939852327,-1.8214249221735663,29.155322839454044,23.163759596645818,0.6028456555493875,2.214044631935728,3.0007868805897253,3.6082345467211674,18.43627155129522,1.0599994659423828,-1.8393393183654823,-1.7609998703002923,-5.038713503252865,1.5167137626522802,-3.3998566867765803,-0.12214305382400426,-0.9986011123657264,35.04271971595179,10.8317116142875,1.6388568164762867,8,0.4249992370605433,1.9549989700317383,3.8450002670288086,3.9600000381469727,0.8999996185302699,1,-0.020618614314863448,-3.0000131541734905,19.36000061035156,4.285699688694219,18.65999984741211,1.642858115994046,18.36000061035156,-0.020618614314863448
4067,2007-08-15,18.170000076293945,19.11000061035156,18.06999969482422,18.299999237060547,6874700.0,-0.01410744571766609,-5.30303730890383,0.1274501004162506,31.940305135804593,23.775260624079962,0.657663216303856,2.2524412086077668,3.181012572928516,3.8562513262660403,19.468467145419854,1.0400009155273402,-1.8893888815021498,-1.807000064849852,-5.021985342254286,1.407985212554582,-3.414492703552071,-0.19950742614763328,-0.688228852081302,23.931599548105122,-1.2737929026283048,1.607492638702217,8,0.6449995040893555,2.214999198913574,3.955000400543213,4.220000267028809,1.4099998474121058,2,-0.004402857642825664,1.0384661939852327,18.43000030517578,-3.0000131541734905,19.36000061035156,4.285699688694219,18.65999984741211,-0.004402857642825664
4068,2007-08-16,17.950000762939453,18.11000061035156,16.690000534057614,17.989999771118164,8793900.0,-0.012107832274669161,9.142832814490621,0.30768666461258565,33.281501720617726,25.039342121018517,0.6339273469474271,2.1660750244868865,3.342181699471638,4.060471149992111,19.691958974005413,1.4799995422363317,-1.8874712168841938,-1.761999416351319,-4.703116923038724,1.179118090336086,-3.2325581696950216,-0.2914406630076165,2.0,38.65031105577597,10.175052018833433,1.4705587533437026,8,0.36999988555908203,2.089999198913574,4.117499351501465,4.439999580383301,2.3199996948242188,3,0.011141997052376063,-5.30303730890383,18.170000076293945,1.0384661939852327,18.43000030517578,-3.0000131541734905,19.36000061035156,0.011141997052376063
4069,2007-08-17,18.399999618530273,19.420000076293945,17.889999389648438,19.34000015258789,8803300.0,0.025069573062075357,1.7818184655558966,23.50059606122741,37.810219100048926,26.924262583009206,0.14948266461773585,1.4335873739326992,2.858001043393326,3.593955918198535,19.64142289090808,1.5300006866455078,-1.9301720490654262,-1.0860005378723159,-3.661058220170908,1.4890571444262761,-2.373529379021612,0.20152830327698013,1.4848011398315428,52.453955963652774,20.997121773536314,1.2875288411492953,8,-0.07999897003173828,1.640000343322754,3.65000057220459,3.9900007247924805,1.8800010681152344,4,-0.012499975380689698,9.142832814490621,17.950000762939453,-5.30303730890383,18.170000076293945,1.0384661939852327,18.43000030517578,-0.012499975380689698
4070,2007-08-20,18.399999618530273,18.709999084472656,18.09000015258789,18.420000076293945,3634600.0,0.0,1.0666683620919852,0.021277070638819392,40.27993825292806,29.398431444764125,0.1723052316655469,1.1607369598821933,2.813120688414042,3.581583001946708,19.626637044188666,0.6199989318847656,-1.9574442375218588,-0.8750004768371582,-3.02534420417944,1.2753432505051236,-1.9501723405082991,0.20017138683398272,1.4209051353454605,61.73285123981174,25.364137236655623,1.0751718636711405,8,-0.07999897003173828,1.640000343322754,3.652500629425049,3.9900007247924805,2.010000228881836,0,0.03315220777163752,1.7818184655558966,18.399999618530273,9.142832814490621,17.950000762939453,-5.30303730890383,18.170000076293945,0.03315220777163752
4071,2007-08-21,18.170000076293945,18.40999984741211,18.059999465942386,18.21999931335449,4655300.0,-0.012499975380689698,-1.5925910227610303,2.4999046347509193,36.30672795653991,31.34704076863915,0.421552790402135,1.1969251605509754,2.9917405688696626,3.79295641663424,21.26859523410463,0.350000381469723,-1.8366918699097567,-0.9430000305175774,-2.8951549729904116,1.0091549119552568,-1.9190775017539963,0.033077440718841444,1.5882865931854262,54.21244653484306,15.018421499090387,0.9760774712364175,8,0.15000057220458984,1.869999885559082,3.882500171661377,4.220000267028809,2.3199996948242188,1,0.0594386306643504,1.0666683620919852,18.399999618530273,1.7818184655558966,18.399999618530273,9.142832814490621,17.950000762939453,0.0594386306643504
4072,2007-08-22,19.01000022888184,19.059999465942386,18.239999771118164,18.239999771118164,6028800.0,0.04623005773587341,-1.1298680710028777,-15.400244144351513,43.628807729993405,34.258176725496725,-0.49915726415868633,0.17033660167035336,2.1303393153467773,2.9428577123192987,22.722198614888324,0.889999389648441,-1.643310049048118,0.02100009918213175,-1.5786563804879705,1.620656578852234,-0.7788281406529194,0.8208283390171829,0.6869207178890981,84.98168805272962,42.97822049218421,0.7998282398350505,8,-0.6899995803833043,1.0299997329711879,2.962500095367428,3.3800001144409144,1.0300006866455043,2,0.01683322940407117,-1.5925910227610303,18.170000076293945,1.0666683620919852,18.399999618530273,1.7818184655558966,18.399999618530273,0.01683322940407117
4073,2007-08-23,18.790000915527344,19.399999618530273,18.63999938964844,19.1200008392334,4241100.0,-0.011572820131808936,-1.4126877442832952,-0.42857107470361605,50.56181082462094,37.463457224110904,-0.23663233085843416,0.2620032777583816,2.320459423136853,3.1435527669610153,22.606359908467226,0.7600002288818324,-1.4256478018554581,-0.10899925231933594,-1.5209168585926882,1.3029183539540163,-0.8149580554560103,0.5969595508173384,0.8467816229893259,58.823602743090234,11.272960870377126,0.7059588031366757,8,-0.4700002670288086,1.2499990463256836,3.182499408721924,3.59999942779541,1.9299983978271449,3,0.042043585401099204,-1.1298680710028777,19.01000022888184,-1.5925910227610303,18.170000076293945,1.0666683620919852,18.399999618530273,0.042043585401099204
4074,2007-08-24,19.1299991607666,19.15999984741211,18.600000381469727,18.799999237060547,3359200.0,0.018094636970363176,1.8717825825414602,-1.0,56.109313814177554,39.897105263798345,-0.562056212657609,-0.16273453062256138,1.94166629270444,2.793535904507113,22.44336513777537,0.5599994659423828,-1.2606486498576857,0.2794990539550781,-1.0209537178858206,1.5799518257959768,-0.37072733196536944,0.9297254398755257,0.4478477376608865,79.8507144016192,28.826472765637163,0.6502263859204492,8,-1.0549993515014648,0.9100008010864258,3.1125006675720215,3.2600011825561523,1.460000991821289,4,0.05959233387396479,-1.4126877442832952,18.790000915527344,-1.1298680710028777,19.01000022888184,-1.5925910227610303,18.170000076293945,0.05959233387396479
4075,2007-08-27,18.38999938964844,19.11000061035156,18.38999938964844,19.049999237060547,4937300.0,-0.03868268706649047,-1.1818223853423133,-1.9999999999999893,50.43352238696547,42.261349657966285,0.028920244429201603,0.46899620348339965,2.6179982627732343,3.51703656892737,22.040285334989985,0.7399997711181605,-1.013071688147896,-0.37650070190429474,-1.5567642157520396,0.8037628119434501,-0.9666324588281654,0.2136310550195759,1.1300905814916504,24.6268571737652,-27.589300065986652,0.5901317569238723,8,-0.3349990844726598,1.5550012588500906,3.8575005531311,4.000000953674313,1.9000015258789027,0,0.1027733202678045,1.8717825825414602,19.1299991607666,-1.4126877442832952,18.790000915527344,-1.1298680710028777,19.01000022888184,0.1027733202678045
4076,2007-08-28,17.760000228881836,18.3700008392334,17.68000030517578,18.239999771118164,5245400.0,-0.03425770427818642,-1.1562537252938512,0.727272201832215,39.31239600807876,43.080470865996745,0.6189772988955689,1.0014882046031062,3.185367636798027,4.126386356136678,22.587320680057736,0.7099990844726598,-0.8325215404971544,-0.9119998931884759,-2.097057741637837,0.27305795526088517,-1.5045288174131564,-0.31947096896379534,1.703487953516607,4.651160211804497,-44.49177040706715,0.5925289242246804,8,0.2950000762939453,1.859999656677246,4.487499713897705,4.630000114440918,2.770000457763672,1,0.1492116883095962,-1.1818223853423133,18.38999938964844,1.8717825825414602,19.1299991607666,-1.4126877442832952,18.790000915527344,0.1492116883095962
4077,2007-08-29,18.09000015258789,18.190000534057614,17.760000228881836,17.8700008392334,5222900.0,0.018581076545787445,1.0476201288822662,-0.4583323399216397,47.81905747933964,44.69575483918807,0.308922494269698,0.5558589608634534,2.7965708101245106,3.768025735629564,23.09467367375455,0.4300003051757777,-0.8155862269303249,-0.49049997329711914,-1.5452631133344035,0.5642631667401652,-1.0178815433157595,0.03688159672152125,1.318018276843734,23.837209947048876,-26.0789684325061,0.5273815700186419,8,0.46000003814697266,1.25,4.069999694824219,4.300000190734863,2.7099990844726562,2,0.1326699612098643,-1.1562537252938512,17.760000228881836,-1.1818223853423133,18.38999938964844,1.8717825825414602,19.1299991607666,0.1326699612098643
4078,2007-08-30,17.90999984741211,18.1200008392334,17.760000228881836,17.889999389648438,3539400.0,-0.009950265542149839,-1.5714441416893732,0.09091145539824697,43.82207158941009,45.363738449117086,0.5393727679784526,0.6079357461887867,2.9331683200688907,3.9160953365399394,24.077547402709303,0.3600006103515625,-0.6719536012234713,-0.5695002555847175,-1.4531404401048462,0.3141399289354112,-1.0113203478447836,-0.12768016332465137,1.4436582241120348,15.540514417240376,-31.98520853584192,0.44182009226006475,8,0.630000114440918,1.1550006866455043,4.240000247955322,4.4800004959106445,2.760000228881836,3,0.11892803385048634,1.0476201288822662,18.09000015258789,-1.1562537252938512,17.760000228881836,-1.1818223853423133,18.38999938964844,0.11892803385048634
4079,2007-08-31,18.11000061035156,18.3700008392334,18.030000686645508,18.25,3862500.0,0.01116698853396958,-1.2666734483679412,-6.999809269502371,38.779165847681824,45.19698595964529,0.3284495929284361,0.37934127516008687,2.7005428817662605,3.688036463983117,23.888147510941852,0.46000099182128906,-0.5384699758530473,-0.33899955749512145,-1.229768588763612,0.5517694737733692,-0.7843840731293668,0.10638495813912385,1.190384310423255,30.069944993677566,-13.415849171555799,0.4453845156342453,8,0.4299993515014684,0.5999994277954137,3.6149988174438548,4.0399990081787145,3.129999160766605,4,0.1441191946460274,-1.5714441416893732,17.90999984741211,1.0476201288822662,18.09000015258789,-1.1562537252938512,17.760000228881836,0.1441191946460274
4080,2007-09-04,18.51000022888184,18.61000061035156,18.049999237060547,18.1299991607666,5971600.0,0.022087222807802842,-1.0740756439056651,-2.7143051771116733,50.79365079365083,46.80664405265761,-0.06068744738108123,-0.010152701369161576,2.2509393318390316,3.266171324955504,22.521269889463408,0.5600013732910121,-0.38784276952640795,0.05400009155273722,-0.8363552592261847,0.9443554423316591,-0.3911775838367255,0.49917776694219995,0.7381770041586293,89.24727433817148,42.847246149591136,0.4451776753894618,9,0.029999732971187854,0.18000030517577414,3.189999580383301,3.6149997711181605,2.829999923706051,1,0.11237168546657017,-1.2666734483679412,18.11000061035156,-1.5714441416893732,17.90999984741211,1.0476201288822662,18.09000015258789,0.11237168546657017
4081,2007-09-05,18.440000534057614,18.71999931335449,18.280000686645508,18.43000030517578,6923300.0,-0.003781723066378029,-1.8387057079044127,0.026316317823611345,52.78351293891676,47.82383352031576,0.05770815056760625,0.0722128962553974,2.260472388531941,3.316231212748388,21.468601416834936,0.4399986267089808,-0.2956587119144203,-0.021499633789066053,-0.9099346881220143,0.8669354205438822,-0.46571716095554194,0.42271789337740984,0.7570131650031975,70.83343267450259,20.69938506690027,0.44421752716647445,9,0.09999942779541371,0.25,3.119998931884769,3.5449991226196325,2.95999908447266,2,0.1003253973910081,-1.0740756439056651,18.51000022888184,-1.2666734483679412,18.11000061035156,-1.5714441416893732,17.90999984741211,0.1003253973910081
4082,2007-09-06,18.899999618530273,19.049999237060547,18.239999771118164,18.450000762939453,6477800.0,0.024945719693612256,1.1600040690207647,44.99885561702915,59.33202254496041,48.79830148924238,-0.46883886041881695,-0.43281705177906105,1.7421708848500757,2.8362100192615216,20.530367983648514,0.8099994659423828,-0.21408874619108076,0.4529994964599595,-0.39386704687258245,1.2998660397925015,0.02956622479369031,0.8764327681262287,0.24687381723047253,88.37211365440886,35.26588158618051,0.42343327166627065,9,-0.4799995422363281,-0.38999938964844105,2.6050004959106445,3.030000686645508,2.54000091552734,3,0.08624344449812149,-1.8387057079044127,18.440000534057614,-1.0740756439056651,18.51000022888184,-1.2666734483679412,18.11000061035156,0.08624344449812149
4083,2007-09-07,18.290000915527344,18.76000022888184,18.170000076293945,18.600000381469727,6113600.0,-0.032275064302375145,-1.1454506361861558,-0.6888894540306618,48.95239216293208,48.003087972437314,0.07015352641878181,0.18094574554715237,2.28106357155713,3.4138139572168704,19.233476232807444,0.7299995422363281,-0.09345985269631996,-0.15349922180175923,-1.00245570986635,0.6954572662628316,-0.5779774658340529,0.2709790222305344,0.8077350621993382,25.490254743601493,-26.554289985534684,0.42447824403229506,9,0.10499954223632812,0.21999931335448863,3.18499851226807,3.6099987030029297,2.6099987030029297,4,0.13723336226857885,1.1600040690207647,18.899999618530273,-1.8387057079044127,18.440000534057614,-1.0740756439056651,18.51000022888184,0.13723336226857885
4084,2007-09-10,18.06999969482422,18.40999984741211,17.770000457763672,18.299999237060547,4472600.0,-0.01202849697598185,1.8444369092527444,0.7419352853952218,46.98354483301621,47.61975713310962,0.1385515428082904,0.37363579601831987,2.4375419618094334,3.5955011009894307,17.672434614689227,0.6399993896484375,-0.09151988474761552,-0.3440004348754897,-1.2022335354110432,0.5142326656600638,-0.7731169851432682,0.0851161153922888,0.9799995422363281,23.43746274706149,-26.250471691205497,0.42911655026777745,9,0.2950000762939453,0.40000057220458984,3.3575000762939453,3.8299999237060547,3.0500011444091797,0,0.14388491562700145,-1.1454506361861558,18.290000915527344,1.1600040690207647,18.899999618530273,-1.8387057079044127,18.440000534057614,0.14388491562700145
4085,2007-09-11,18.030000686645508,18.25,17.920000076293945,18.06999969482422,5244100.0,-0.0022135588740583856,-1.538458716942376,0.17390907733899458,48.67424693975013,48.65996279218422,0.13646526430911976,0.3255782447865059,2.404506550726225,3.5972031684473187,17.20397110743966,0.3299999237060547,-0.1405111543245745,-0.3174994468688972,-1.0662208740302432,0.43122198029244885,-0.691860160449572,0.0568612667117776,0.9727985763549789,20.31253725293851,-27.613251441232606,0.3743607135806739,9,0.3749990463256836,0.28999996185302734,2.794999122619629,3.429999351501465,2.8499984741210938,1,0.17803654809898273,1.8444369092527444,18.06999969482422,-1.1454506361861558,18.290000915527344,1.1600040690207647,18.899999618530273,0.17803654809898273
4086,2007-09-12,18.049999237060547,18.350000381469727,17.899999618530273,17.940000534057614,4185700.0,0.0011091818998016922,-3.7368368217637906,-2.7500357636737336,39.23764102533399,47.70647207507248,0.1809588677501388,0.2905478250845519,2.2886007448435173,3.53799646923315,16.346132942613018,0.4500007629394531,-0.26580928675901205,-0.2785008430480964,-1.0376213033674162,0.4806196172712234,-0.6580610732077545,0.1010593871115617,0.906544051361081,21.874925494122976,-20.481035299107518,0.379560230159659,9,0.35500049591064453,0.2700014114379883,1.9850001335144043,2.760000228881836,2.950000762939453,2,0.18227152657005452,-1.538458716942376,18.030000686645508,1.8444369092527444,18.06999969482422,-1.1454506361861558,18.290000915527344,0.18227152657005452
4087,2007-09-13,18.09000015258789,18.290000915527344,18.020000457763672,18.1200008392334,2834000.0,0.0022161172974020094,-2.176474548126872,-0.2727367307658874,41.822411372802456,47.48428760656052,0.15752319949978144,0.25744558494506364,2.15279185959443,3.4584622842667656,15.186073480359779,0.2700004577636719,-0.2986493426876464,-0.23449993133544922,-0.9979675555601482,0.5289676928892497,-0.6162337434477969,0.14723388077689847,0.8212122807464581,32.32320897032038,-7.621311718628391,0.38173381211234925,9,0.31999969482421875,0.23000049591064453,1.8074994087219238,2.719999313354492,2.1399993896484375,3,0.18297398772928508,-3.7368368217637906,18.049999237060547,-1.538458716942376,18.030000686645508,1.8444369092527444,18.06999969482422,0.18297398772928508
4088,2007-09-14,18.149999618530273,18.229999542236328,17.959999084472656,17.969999313354492,3187900.0,0.0033167200351735815,-1.6999942779759294,-5.999872846334796,37.74999403952988,47.369935183432524,0.15103033072394112,0.22471925077964983,2.0027985906827013,3.3580787480392083,13.074633672265731,0.2700004577636719,-0.18849167504102837,-0.1845004081726067,-0.9323948641066053,0.5633940477613919,-0.5584476361396042,0.18944681979439082,0.7167885768185407,59.37492549412298,23.467097843980547,0.37394722796699853,9,0.26000022888183594,0.17000102996826172,1.5699996948242188,2.6549997329711914,2.3700008392333984,4,0.18126727188293756,-2.176474548126872,18.09000015258789,-3.7368368217637906,18.049999237060547,-1.538458716942376,18.030000686645508,0.18126727188293756
4089,2007-09-17,18.170000076293945,18.26000022888184,17.649999618530273,17.989999771118164,6955900.0,0.0011019536189549317,2.3888865341414354,1.0,46.64634873228065,46.90912384328028,0.1569397227752134,0.19668864683483278,1.885378485602871,3.2945264429760748,12.507068599070204,0.610000610351566,-0.16988904157740237,-0.15299997329712056,-0.9037216057020387,0.5977216591077976,-0.5283607894995797,0.22236084290533853,0.6532523658290437,74.28569871553835,35.42450043359398,0.37536081620246,9,0.17999935150146484,0.15000057220458984,1.5399994850158691,2.6349992752075195,2.039999008178711,0,0.15024763515538497,-1.6999942779759294,18.149999618530273,-2.176474548126872,18.09000015258789,-3.7368368217637906,18.049999237060547,0.15024763515538497
4090,2007-09-18,19.01000022888184,19.09000015258789,18.13999938964844,18.21999931335449,6470400.0,0.04623005773587341,-1.0000000000000075,4.388886534141522,67.90832041727782,48.58965800754261,-0.6757377660091244,-0.6274376790783656,0.953776659233597,2.41733292728863,11.51446186913551,0.9500007629394496,-0.08320633745177375,0.6565001487731976,-0.15453614478302313,1.4675364423294184,0.25098200199508724,1.062018295551308,-2.319999694824226,94.44445180304008,49.13858485467687,0.40551814677810966,9,-0.6400003433227575,-0.6899995803833043,0.699999332427975,1.7949991226196254,1.3799991607666016,1,0.1109942443422931,2.3888865341414354,18.170000076293945,-1.6999942779759294,18.149999618530273,-2.176474548126872,18.09000015258789,0.1109942443422931
4091,2007-09-19,19.25,19.3799991607666,19.059999465942386,19.26000022888184,7609800.0,0.012624922053053433,1.5600170899741077,-0.01265850290206818,67.05883276916907,49.448192476899145,-0.8814498844208174,-0.8246586911225364,0.6408062980614702,2.1473849639198335,10.576732551601259,0.3699989318847621,0.03331446779433378,0.842499923706054,-0.0561744501024819,1.7411742975145899,0.3931627368017878,1.2918371106103201,-2.5119994735717803,92.48559565521302,42.62732237263383,0.4493371869042677,9,-0.7350006103515625,-1.1750001907348633,0.36999940872192383,1.5549993515014648,1.3999996185302734,2,0.08467528107878453,-1.0000000000000075,19.01000022888184,2.3888865341414354,18.170000076293945,-1.6999942779759294,18.149999618530273,0.08467528107878453
4092,2007-09-20,19.32999992370605,19.63999938964844,19.15999984741211,19.200000762939453,4484900.0,0.004155840192522131,-3.571402621229632,-12.999618538999414,71.51517008072702,51.95516780109858,-0.9991064918638379,-0.9269827267667061,0.4827475441451803,2.0459009282989022,10.409739995615466,0.4799995422363317,0.04471505297617995,0.9064998626708949,-0.04705898794453489,1.8600587132863247,0.42972043736318,1.3832792879786098,-2.486319451904297,84.42213559812606,28.97441993594191,0.4767794253077154,9,-0.6850004196166957,-1.1649999618530238,0.2899994850158727,1.3800001144409215,1.5699996948242223,3,0.08639421018547866,1.5600170899741077,19.25,-1.0000000000000075,19.01000022888184,2.3888865341414354,18.170000076293945,0.08639421018547866
4093,2007-09-21,19.57999992370605,19.690000534057614,19.32999992370605,19.559999465942386,5265200.0,0.012933264406969958,1.9999841055393084,0.15385066830988103,71.94031074441891,54.72814179125443,-1.1699046506281583,-1.1750065951675914,0.16114239425152732,1.7715009809181623,10.604366954883423,0.3600006103515625,0.05822426919705137,1.11699991226196,0.041823753191753354,2.1921760713321667,0.5794118327268585,1.6545879917970616,-2.568540316833495,94.60781563800782,34.464925961330586,0.5375880795351032,9,-0.9099998474121058,-1.3899993896484375,0.01999950408935902,0.8299999237060547,1.659999847412113,4,0.033197120585445106,-3.571402621229632,19.32999992370605,1.5600170899741077,19.25,-1.0000000000000075,19.01000022888184,0.033197120585445106
4094,2007-09-24,20.270000457763672,20.549999237060547,19.5,19.5,9780400.0,0.035240068271002345,-1.7272691242550198,38.49914171277355,74.17584404165346,57.5616525803548,-1.693060102876327,-1.8711572632248696,-0.6081064072954874,1.058150689338305,11.113627701328548,1.0499992370605469,0.013212901587294823,1.7500003814697251,0.4323948561360922,3.067605906803358,1.0911976188029087,2.4088031441365416,-3.044257576716312,88.38179265457042,30.60181260998599,0.6588027626668159,9,-1.1700010299682617,-1.1700010299682617,-1.0900001525878906,-0.23000049591064453,0.9599990844726562,0,0.012333497501439306,1.9999841055393084,19.57999992370605,-3.571402621229632,19.32999992370605,1.5600170899741077,19.25,0.012333497501439306
4095,2007-09-25,20.280000686645508,20.290000915527344,19.96999931335449,20.209999084472656,6005500.0,0.0004933511917117883,6.110983957445986,0.09091111760655136,75.69834039265832,61.612841398946394,-1.509023593614554,-1.8259191874189504,-0.6946817250481381,1.0262185233904546,11.46059883250351,0.3200016021728551,0.08385965186536026,1.6655005455017076,0.1334913902021171,3.197509700801298,0.8994959678519123,2.431505123151503,-2.72183216999683,81.8792891348956,24.686757165341376,0.7660045776497958,9,-1.1800012588500977,-1.1800012588500977,-1.1000003814697266,-0.24000072479248047,1.1299991607666016,1,-0.003451755414335289,-1.7272691242550198,20.270000457763672,1.9999841055393084,19.57999992370605,-3.571402621229632,19.32999992370605,-0.003451755414335289
4096,2007-09-26,20.40999984741211,20.6200008392334,20.25,20.34000015258789,3151800.0,0.0064102148109002055,-1.9600067138671875,0.9999727527860276,73.2307863856309,65.10266084481623,-1.4181893091817628,-1.841628978371336,-0.9003570257607265,0.8732239860157804,11.34034542120818,0.37000083923339844,0.19860231388206984,1.6629997253417983,-0.009755420352497879,3.3357548710360945,0.8266221524946502,2.4993772981889464,-2.552648258722243,85.61638019441878,31.03077288560904,0.8363775728471485,9,-1.2749996185302734,-1.2749996185302734,-1.2299995422363281,-0.36999988555908203,0.75,2,-0.0009799342436646041,6.110983957445986,20.280000686645508,-1.7272691242550198,20.270000457763672,1.9999841055393084,19.57999992370605,-0.0009799342436646041
4097,2007-09-27,20.489999771118164,20.549999237060547,20.3799991607666,20.459999084472656,2997200.0,0.003919643522986016,1.2666734483679412,0.42858310626702995,90.44116564275211,70.95723546739647,-1.2537977139998766,-1.8262402294429876,-1.063756143375226,0.7703007526083994,11.213593366140545,0.1700000762939453,0.3202915537905433,1.622999668121338,-0.18978651842344973,3.4357858546661255,0.7166065748489423,2.5293927613937335,-2.301130272363075,89.92240497270573,30.348736721950424,0.9063930932723939,9,-1.3549995422363281,-1.3549995422363281,-1.3099994659423828,-0.4499998092651367,1.1800003051757812,3,0.007808679804752305,-1.9600067138671875,20.40999984741211,6.110983957445986,20.280000686645508,-1.7272691242550198,20.270000457763672,0.007808679804752305
4098,2007-09-28,20.040000915527344,20.520000457763672,19.979999542236328,20.440000534057614,3727600.0,-0.021961877043313538,-1.0769171517545693,-13.333015449170205,83.38988574000031,75.03985069047644,-0.5671501305152375,-1.273793201932854,-0.7298953307077021,1.1966026015265143,10.841258607751572,0.5400009155273438,0.4958393797527165,1.0665007591247573,-0.7597785496918696,2.892780067941384,0.1533611047164456,1.979640413533069,-1.5593956559148587,48.21433133005111,-15.272258639203528,0.9131396544083132,9,-0.6600008010864258,-0.9050006866455078,-0.8600006103515625,-9.5367431640625e-07,1.8799991607666016,4,0.042914104975743106,1.2666734483679412,20.489999771118164,-1.9600067138671875,20.40999984741211,6.110983957445986,20.280000686645508,0.042914104975743106
4099,2007-10-01,20.71999931335449,20.799999237060547,20.1200008392334,20.13999938964844,3961600.0,0.03393205422961176,-1.1935537459584011,-1.4500011920940274,87.46520014961278,77.21283732740254,-0.9469764196469903,-1.8427079724535034,-1.5098861340200926,0.4918306149551661,10.87597656542906,0.7599983215332031,0.6865072180622178,1.6159992218017543,-0.3201760485553038,3.5521744921588123,0.647911586623227,2.5840868569802815,-1.9826665841874949,90.3614540891946,20.529061565935976,0.9680876351785282,10,-0.7899999618530238,-1.4949998855590785,-1.5399990081787074,-0.6799993515014613,1.8100013732910227,0,0.02509654802104766,-1.0769171517545693,20.040000915527344,1.2666734483679412,20.489999771118164,-1.9600067138671875,20.40999984741211,0.02509654802104766
4100,2007-10-02,20.59000015258789,20.850000381469727,20.440000534057614,20.63999938964844,3139600.0,-0.006274090978507507,-1.3428664850135967,-0.08620559247847552,84.32436500703149,79.13122979827614,-0.6361865643590505,-1.6325946014940058,-1.4737802554011807,0.6008389047233997,11.232036158420094,0.4099998474121129,0.9068936669084735,1.382000064849855,-0.6413228965307987,3.4053230262305085,0.37033858415952636,2.3936615455401835,-1.5638941123158006,70.1149450486812,-5.544824000522681,1.011661480690327,10,-0.5850000381469727,-1.3400001525878906,-1.5325002670288086,-0.5500001907348633,1.260000228881836,1,0.031083020150827867,-1.1935537459584011,20.71999931335449,-1.0769171517545693,20.040000915527344,1.2666734483679412,20.489999771118164,0.031083020150827867
4101,2007-10-03,20.290000915527344,20.549999237060547,20.18000030517578,20.459999084472656,3757500.0,-0.014570142537023822,1.1142888283378747,3.400015259021655,77.77782059149075,79.82707985502766,-0.19349738656177706,-1.2510327553627505,-1.2340882774092137,0.8713431578492745,11.58670790519377,0.4099998474121094,1.0917576687264017,0.989500808715821,-1.0550296346121222,3.0340312520437642,-0.03276441294815058,2.0117660303797926,-0.972071780663633,35.632307385378326,-43.62930508851274,1.022265221663971,10,-0.20000076293945312,-1.0400009155273438,-1.2900004386901855,-0.2500009536743164,1.739999771118164,2,0.05519955058393622,-1.3428664850135967,20.59000015258789,-1.1935537459584011,20.71999931335449,-1.0769171517545693,20.040000915527344,0.05519955058393622
4102,2007-10-04,20.530000686645508,20.57999992370605,20.280000686645508,20.3799991607666,2136000.0,0.01182847512512919,1.3999938964844147,-0.8823714208778386,78.74400497569745,80.5830458807253,-0.2742125117099796,-1.4362952939987679,-1.5354289255555358,0.6054992922141444,12.383337185093247,0.2999992370605433,1.1433055207703156,1.1480005264282234,-0.9583269507672441,3.254328003623691,0.09483678783048788,2.201164265025959,-0.9669401523248347,63.21846136307333,-17.792043205718286,1.0531637385977344,10,-0.35500049591064453,-1.2800006866455078,-1.6925005912780762,-0.49000072479248047,1.289999008178711,3,0.030686757900422634,1.1142888283378747,20.290000915527344,-1.3428664850135967,20.59000015258789,-1.1935537459584011,20.71999931335449,0.030686757900422634
4103,2007-10-05,20.799999237060547,20.950000762939453,20.56999969482422,20.6200008392334,1913900.0,0.01315141458279001,-1.7142866874203855,1.1999771120492346,79.95447556309232,81.22511604977404,-0.3944338534794589,-1.5901366591195263,-1.8358815455654387,0.3053757931854193,13.301655916290777,0.4200000762939453,1.1987824584803803,1.292499160766603,-0.8388299426441108,3.423828264177317,0.22683460906124608,2.35816371247196,-1.0310283271960259,81.92752534131202,0.06363604994260186,1.0656645517053573,10,-0.3399991989135742,-1.4999990463256836,-1.85499906539917,-0.7599992752075195,0.35000038146972656,4,0.04182696495888649,1.3999938964844147,20.530000686645508,1.1142888283378747,20.290000915527344,-1.3428664850135967,20.59000015258789,0.04182696495888649
4104,2007-10-08,20.670000076293945,20.850000381469727,20.600000381469727,20.780000686645508,1016200.0,-0.006249959881487577,1.0,-0.6111199415074546,72.55439064236315,80.87578829974125,-0.2254346468457591,-1.3232062003161964,-1.7226783789831686,0.39604498262915655,13.819746799847135,0.25,1.2383928267873117,1.032499980926513,-1.0461725004300888,3.1111724622831147,-0.0068362597517861445,2.071836221604812,-0.6884437928759368,63.636296079781616,-15.949010887255596,1.0393362406783009,10,-0.2049999237060547,-1.369999885559082,-1.867499828338623,-0.630000114440918,0.9699993133544957,0,0.06047411685467785,-1.7142866874203855,20.799999237060547,1.3999938964844147,20.530000686645508,1.1142888283378747,20.290000915527344,0.06047411685467785
4105,2007-10-09,21.239999771118164,21.36000061035156,20.459999084472656,20.57999992370605,3051800.0,0.027576182521544368,1.000000000000008,-5.999965321126402,74.81301051992712,81.05159098132971,-0.720730249473732,-1.729039129912607,-2.3022297589838985,-0.21132746913222178,14.571627605943998,0.9000015258789027,1.2789956935792013,1.4419997215271003,-0.6095938956748626,3.493593338729063,0.4162029129261171,2.4677965301280835,-1.084123481386296,89.83043998318975,11.386308933955164,1.0257968086009819,10,-0.5699996948242188,-1.734999656677246,-2.614999771118164,-1.1999998092651367,0.7199993133544922,1,0.06073450703523409,1.0,20.670000076293945,-1.7142866874203855,20.799999237060547,1.3999938964844147,20.530000686645508,0.06073450703523409
4106,2007-10-10,21.34000015258789,21.459999084472656,21.100000381469727,21.21999931335449,3764300.0,0.004708115939139779,1.0,0.1818194954194767,74.9380110626412,79.32901825020627,-0.7542548386141483,-1.6547637657729908,-2.3972768181961683,-0.34658248501715505,15.543966033777634,0.3599987030029297,1.2583525058086487,1.377500057220459,-0.610568295623839,3.365568410064757,0.3834658807983118,2.371534233642606,-0.9432989987320859,89.83058518505348,11.641031924621018,0.9940341764221489,10,-0.6200008392333984,-1.7850008010864258,-2.7249999046325684,-1.3000001907348633,0.5100002288818359,2,0.023898792185340634,1.000000000000008,21.239999771118164,1.0,20.670000076293945,-1.7142866874203855,20.799999237060547,0.023898792185340634
4107,2007-10-11,21.399999618530273,21.75,21.280000686645508,21.489999771118164,4331400.0,0.0028115963220884943,-1.8484978094258269,-0.7499960263847827,73.69795883496542,78.25213748298017,-0.7505213121536194,-1.5326516749748755,-2.4602278895241163,-0.44599706574133435,16.676275594673182,0.4699993133544922,1.2363753204704793,1.271999549865722,-0.6078839265997402,3.151883026331184,0.33205781163299264,2.2119412880984513,-0.9400005340576172,72.86820673870228,-3.1105178709117354,0.9399417382327309,10,-0.4649991989135742,-1.6999998092651367,-2.784999370574951,-1.359999656677246,0.4500007629394531,3,0.02943930277315121,1.0,21.34000015258789,1.000000000000008,21.239999771118164,1.0,20.670000076293945,0.02943930277315121
4108,2007-10-12,21.440000534057614,21.65999984741211,21.270000457763672,21.450000762939453,2841400.0,0.0018692016934758193,-1.2285655119045673,0.11111346585855683,68.33859997907294,76.12695968625353,-0.6381569201808901,-1.384521377104221,-2.50309883860249,-0.5217485306693028,17.784648756542815,0.3899993896484375,1.2291922688384567,1.1475004196166942,-0.5725958502362438,2.8675966894696323,0.2874522846902252,2.0075485545431633,-0.7220012664794879,75.96905070290894,1.494820570023279,0.8600481349264685,10,-0.475000381469723,-1.740000724792477,-2.975000381469723,-1.4000005722045863,0.3400001525878942,4,0.017723841012176056,-1.8484978094258269,21.399999618530273,1.0,21.34000015258789,1.000000000000008,21.239999771118164,0.017723841012176056
4109,2007-10-15,20.899999618530273,21.530000686645508,20.75,21.280000686645508,4065300.0,-0.025186609238630586,-1.2941186370317181,37.999237077995275,58.333333333333364,73.23906727806485,-0.07815684926049826,-0.6635285780242839,-1.9332940718144798,-0.029463759493115305,18.18469711075773,0.7800006866455078,1.1615489555550411,0.4709995269775398,-0.9465875596575479,1.8885866136126275,-0.23779401634000408,1.1797930702950836,0.8500003814697266,34.108544324385065,-37.80022450841753,0.7087935433175437,10,0.06500053405761719,-1.1999998092651367,-2.4474992752075195,-0.8599996566772461,0.8800010681152344,0,0.011961722706365308,-1.2285655119045673,21.440000534057614,-1.8484978094258269,21.399999618530273,1.0,21.34000015258789,0.011961722706365308
4110,2007-10-16,21.1200008392334,21.26000022888184,20.950000762939453,21.0,4104700.0,0.010526374388450721,-1.8181857589971107,-0.31579079455905235,59.31760895303466,71.18793265156972,-0.24034620161564746,-0.7561152183666451,-2.1090372938077415,-0.2842512152196619,19.736305308227486,0.36000061035156605,1.149498369678362,0.5855007171630859,-0.6948523384369274,1.8658537727630993,-0.05467581063691895,1.2256772449630908,0.609999160766602,37.000083923339844,-31.80434897023018,0.6401765278000064,10,-0.10500049591064453,-1.4200010299682617,-2.702500820159912,-1.080000877380371,-0.2800006866455078,1,0.024621142507204485,-1.2941186370317181,20.899999618530273,-1.2285655119045673,21.440000534057614,-1.8484978094258269,21.399999618530273,0.024621142507204485
4111,2007-10-17,20.8799991607666,21.459999084472656,20.71999931335449,21.290000915527344,4114400.0,-0.01136371538494263,-1.0273926073403936,-3.4166573948978782,54.91183431327239,68.53991368907805,0.1029771228972649,-0.4086906322949986,-1.825364406686326,-0.08126355198220736,20.839830356504365,0.7399997711181676,1.037130366669217,0.2639990806579604,-0.8713912215462472,1.399389382862168,-0.3036960704441434,0.8316942317600642,0.8304008392333984,15.533955412515082,-48.50899544560252,0.567695151102104,10,0.22500038146972656,-1.1799993515014648,-2.5174989700317383,-0.8399991989135742,0.2800006866455078,2,0.051724136356066985,-1.8181857589971107,21.1200008392334,-1.2941186370317181,20.899999618530273,-1.2285655119045673,21.440000534057614,0.051724136356066985
4112,2007-10-18,21.0,21.149999618530273,20.71999931335449,20.790000915527344,2597300.0,0.0057471668609487825,-1.457128532659015,-0.5121906968305584,63.1868028220381,66.67683894007203,0.06331512412468854,-0.41862761634267187,-1.9271238431316675,-0.23476293908561274,21.67963784642198,0.4300003051757848,0.9441944619338756,0.30049991607666016,-0.6703914194420442,1.2713912515953645,-0.18494575168269378,0.7859455838360141,0.6707839725341778,29.787290166406194,-34.760099208922554,0.4854456677593525,10,0.10499954223632812,-1.3000001907348633,-2.6374998092651367,-0.9600000381469727,-0.25,3,0.040476208641415656,-1.0273926073403936,20.8799991607666,-1.8181857589971107,21.1200008392334,-1.2941186370317181,20.899999618530273,0.040476208641415656
4113,2007-10-19,20.229999542236328,20.86000061035156,19.920000076293945,20.82999992370605,6183400.0,-0.0366666884649367,1.8484788935095608,-2.8571571298819087,43.43164100951376,63.44097786975543,0.8313874765769818,0.42432116250043705,-1.1206958849110933,0.485265330122715,22.080931826563077,1.0799999237060547,0.8755458395360449,-0.5020005226135247,-1.3509649202668434,0.3469638750397941,-0.9264827214401841,-0.0775183237868653,1.4027530439306624,19.25461791438022,-40.29135462109641,0.42448219882666016,10,0.6050004959106445,-0.5299997329711914,-1.8649992942810059,-0.18999958038330078,0.6100006103515625,4,0.08007913375633802,-1.457128532659015,21.0,-1.0273926073403936,20.8799991607666,-1.8181857589971107,21.1200008392334,0.08007913375633802
4114,2007-10-22,20.520000457763672,20.690000534057614,19.780000686645508,20.21999931335449,3119000.0,0.01433519140333539,1.843743760151416,-0.5000015894561923,49.100261733126345,60.58400578233312,0.5787312855405844,0.16233282148003525,-1.3798197595924933,0.14599224471780659,21.606829160070333,0.9099998474121058,0.7839850571287066,-0.22449960708618022,-1.0519106360765207,0.6029114219041602,-0.6382051215813505,0.18920590740899002,1.0099869778109358,44.047647430810294,-13.576427461908096,0.4137055144951695,10,0.24499988555908203,-0.8200006484985352,-2.1550002098083496,-0.48000049591064453,1.0599994659423793,0,0.061403518556215175,1.8484788935095608,20.229999542236328,-1.457128532659015,21.0,-1.0273926073403936,20.8799991607666,0.061403518556215175
4115,2007-10-23,20.209999084472656,20.700000762939453,20.059999465942386,20.57999992370605,2428000.0,-0.01510727906313114,1.0983562474790154,-1.23333142599195,48.974336903819875,57.69915309801965,0.8127292767804413,0.49204854096327466,-1.064473540168411,0.40777167108188905,21.10113285651596,0.6400012969970668,0.6454314753175865,-0.5310009002685554,-1.3672304603154615,0.3052286597783507,-0.9491156802920102,-0.11288612024510059,1.1799894111876235,25.595167137259978,-33.37272357087802,0.4181147800234537,10,0.5550012588500977,-0.2649993896484375,-1.8749990463256836,-0.1699991226196289,1.4400005340576172,1,0.07768439749109568,1.843743760151416,20.520000457763672,1.8484788935095608,20.229999542236328,-1.457128532659015,21.0,0.07768439749109568
4116,2007-10-24,20.38999938964844,20.51000022888184,20.059999465942386,20.09000015258789,3564900.0,0.008906497443341266,-1.5000000000000493,-0.8108069097413918,48.17706923416598,54.86349869793082,0.5406555075756607,0.32725137288036876,-1.2069459043292845,0.18601441167070476,20.227025562923842,0.4500007629394531,0.5769986927566997,-0.3500005722045856,-1.1879428817544309,0.4879417373452597,-0.7689717269795082,0.06897058257033706,0.8711900812906563,44.52548748806191,-13.330344374934882,0.41897115477492286,10,0.33000087738036754,0.015000343322750354,-2.0449991226196325,-0.3499994277954137,1.4600009918212855,2,0.022069680059328745,1.0983562474790154,20.209999084472656,1.843743760151416,20.520000457763672,1.8484788935095608,20.229999542236328,0.022069680059328745
4117,2007-10-25,20.649999618530273,20.799999237060547,20.399999618530273,20.459999084472656,2250500.0,0.01275136030724111,-1.5806471460477822,0.6333367241839631,48.0417842987171,52.60829695566906,0.18224469156906764,0.08416786125023634,-1.4172413551081071,-0.10794860396453032,19.273187200394116,0.4099998474121058,0.44685993156667436,-0.09800033569336009,-0.928918624285771,0.7329179528990508,-0.5134594799895673,0.31745880860284714,0.4926947496653362,80.5554623466397,24.681057515708538,0.41545914429620634,10,0.005001068115234375,-0.19499969482421875,-2.3550000190734863,-0.6099996566772461,1.0799999237060547,3,0.024697348101846428,-1.5000000000000493,20.38999938964844,1.0983562474790154,20.209999084472656,1.843743760151416,20.520000457763672,0.024697348101846428
4118,2007-10-26,20.899999618530273,20.93000030517578,20.520000457763672,20.530000686645508,2883800.0,0.012106537753911795,-1.1025666105872687,1.9473573257039603,52.91138042494672,52.0058577436261,-0.17032092213414884,-0.10340115065346112,-1.6065144298065341,-0.378348093320632,19.029485738202425,0.4099998474121094,0.30582047059420603,0.10899972915649414,-0.6538731072777182,0.8718725655907065,-0.272436689060612,0.4904361473736003,0.1336792551413275,97.39124377416321,40.74308993085721,0.38143641821710617,10,-0.2799997329711914,-0.3599996566772461,-2.494999885559082,-0.8599996566772461,0.75,4,-0.007177015371678808,-1.5806471460477822,20.649999618530273,-1.5000000000000493,20.38999938964844,1.0983562474790154,20.209999084472656,-0.007177015371678808
4119,2007-10-29,21.239999771118164,21.5,20.93000030517578,20.96999931335449,2929400.0,0.016267950181513058,-2.2571553133514985,0.7297330735207791,50.0,50.97056785995559,-0.5107287086522554,-0.42419544040712154,-1.8950917955666569,-0.7267587547172454,18.76529509777525,0.6000003814697266,0.1718350695060593,0.42299985885620117,-0.3647244944701633,1.2107242121825657,0.029137682193017156,0.8168620355193852,-1.4599990844726562,81.94443524620016,28.27526652248128,0.393862176663183,10,-0.5999994277954102,-0.6149997711181641,-2.809999465942383,-1.1999998092651367,0.75,0,-0.018832373956716664,-1.1025666105872687,20.899999618530273,-1.5806471460477822,20.649999618530273,-1.5000000000000493,20.38999938964844,-0.018832373956716664
4120,2007-10-30,21.229999542236328,21.43000030517578,21.06999969482422,21.100000381469727,1674400.0,-0.00047082057389824516,-2.7894694574110326,0.48147755690246474,48.48484370812906,50.256457792717434,-0.5403028879571359,-0.38344930797448384,-1.8327247569216354,-0.7302624086652614,18.430536642469907,0.3600006103515625,0.06691323306167618,0.3809996604919448,-0.4197868886932632,1.1817862096771528,-0.01939361410065743,0.781392935084547,-1.4155988693237305,81.2499751647405,30.826693268031995,0.4003932745926039,10,-0.5899991989135742,-0.4649991989135742,-2.130000114440918,-1.1899995803833008,0.2399997711181605,1,0.016486122892909627,-2.2571553133514985,21.239999771118164,-1.1025666105872687,20.899999618530273,-1.5806471460477822,20.649999618530273,0.016486122892909627
4121,2007-10-31,21.40999984741211,21.5,21.190000534057614,21.299999237060547,3113100.0,0.008478582621618935,1.1379206019310444,0.8461640036973458,50.13333604600006,48.806072595379874,-0.7121014265337209,-0.500922457332674,-1.949772235789517,-0.924294013129547,18.56885572219804,0.30999946594238637,0.03671874438803968,0.5050000190734849,-0.2877967557509642,1.297796793897934,0.10860163166126213,0.9013984064857077,-1.5618871879577654,91.81817078393736,42.40675915242068,0.39639838741222405,10,-0.7699995040893555,-0.6449995040893555,-2.310000419616699,-1.369999885559082,0.5300006866455043,2,0.011209704475881876,-2.7894694574110326,21.229999542236328,-2.2571553133514985,21.239999771118164,-1.1025666105872687,20.899999618530273,0.011209704475881876
4122,2007-11-01,21.15999984741211,21.700000762939453,20.920000076293945,20.920000076293945,4102500.0,-0.011676786631561686,-5.500011920940324,2.1818039950062422,46.46464549161086,49.14307309339067,-0.4883766899651505,-0.212183259922746,-1.665506339060574,-0.6793831830232726,18.480850092470753,0.7800006866455078,-0.02381543252244711,0.22350006103515696,-0.556521214740247,1.0035213368105609,-0.166510576852545,0.6135106989228589,-1.2788494411468534,54.23722238386189,7.847052410682082,0.39001063788770196,11,-0.4199991226196289,-0.39499950408935547,-2.0249996185302734,-1.119999885559082,1.1100006103515625,3,0.03260872112633795,1.1379206019310444,21.40999984741211,-2.7894694574110326,21.229999542236328,-2.2571553133514985,21.239999771118164,0.03260872112633795
4123,2007-11-02,21.670000076293945,21.690000534057614,21.059999465942386,21.170000076293945,9699200.0,0.02410209038561084,1.3333333333333377,2.0833353201567206,59.796423704267404,50.33153553462856,-0.8634307175418492,-0.6889880919855571,-2.1275156149284484,-1.194273038106715,17.93326203105269,0.6300010681152273,-0.03583583430613757,0.6900002479553216,-0.15250264699235316,1.5325031429029963,0.2687488004814824,1.1112516954291607,-1.7160956557617197,96.15376150827129,46.21854111596649,0.4212514474738374,11,-0.7899999618530273,-0.9049997329711914,-2.5349998474121094,-1.630000114440918,0.12000083923339844,4,0.002768780144492,-5.500011920940324,21.15999984741211,1.1379206019310444,21.40999984741211,-2.7894694574110326,21.229999542236328,0.002768780144492
4124,2007-11-05,21.920000076293945,22.0,21.420000076293945,21.450000762939453,4286400.0,0.011536686622972914,-1.1886761218254382,0.9399986267089844,60.10098334251685,51.567829583372664,-0.9990133150590736,-0.8859634679789679,-2.3365910071862572,-1.4538261005245587,17.53377251793637,0.5799999237060547,-0.08607463697870799,0.8775002479553216,-0.049405013525699815,1.804405509436343,0.4140476172148091,1.340952878695834,-1.8962518020654322,92.59259913356917,39.326628713274545,0.46345263074051096,11,-0.8900003433227539,-1.0299997329711914,-2.6624999046325684,-1.880000114440918,-0.049999237060546875,0,-0.012317539088682383,1.3333333333333377,21.670000076293945,-5.500011920940324,21.15999984741211,1.1379206019310444,21.40999984741211,-0.012317539088682383
4125,2007-11-06,22.53000068664551,22.75,21.46999931335449,21.940000534057614,10129300.0,0.027828494900931533,1.4854411721134257,1.255321307550286,69.05311056000214,53.8873897306878,-1.3916613199716181,-1.4697184540845,-2.8738789184156097,-2.077593858157158,16.882035082312353,1.2800006866455114,0.03193226535418958,1.4230008125305211,0.2831553995741878,2.5628462254868545,0.8530781060523545,1.9929235190086878,-2.3876773088707104,87.97817909691749,28.70259835755732,0.5699227064781675,11,-0.9550008773803746,-1.2650003433227575,-2.952501296997074,-2.490000724792484,-0.7300014495849645,1,-0.023968082515302802,-1.1886761218254382,21.920000076293945,1.3333333333333377,21.670000076293945,-5.500011920940324,21.15999984741211,-0.023968082515302802
4126,2007-11-07,21.850000381469727,23.09000015258789,21.799999237060547,22.229999542236328,7265800.0,-0.03018199220823148,-4.374987582403173,-0.644066207609988,58.69120135924775,55.07065829296897,-0.5395163356808546,-0.7900578474036521,-2.1072585354969817,-1.4106645032273164,16.22276587563509,1.2900009155273438,0.09641305405060052,0.7175004959106452,-0.46626526579771266,1.9012662576190031,0.1256176150564663,1.3093833767648242,-1.499062873916909,42.85715541374961,-19.31618218619338,0.5918828808541796,11,-0.04500007629394531,-0.41499996185302734,-2.2225003242492676,-1.8100004196166992,-0.25,2,-0.017391352928190495,1.4854411721134257,22.53000068664551,-1.1886761218254382,21.920000076293945,1.3333333333333377,21.670000076293945,-0.017391352928190495
4127,2007-11-08,22.030000686645508,22.170000076293945,21.56999969482422,22.0,5553500.0,0.008238000093054199,2.8709768718197983,-0.07894934974326027,70.93022172680497,57.07275177095323,-0.5623103805402572,-0.9701817833942776,-2.2073997367998572,-1.602183063956847,15.04590496122754,0.6000003814697266,0.19946701468930428,0.8660007476806655,-0.3796475140551969,2.111649009416528,0.2431766168127325,1.4888248785485985,-1.4051569145891847,47.78329520203316,-19.000270511517485,0.6228241308679314,11,-0.025000572204589844,-0.5950002670288086,-2.3600006103515625,-2.085000038146976,-0.7399997711181641,3,-0.004085344974249172,-4.374987582403173,21.850000381469727,1.4854411721134257,22.53000068664551,-1.1886761218254382,21.920000076293945,-0.004085344974249172
4128,2007-11-09,21.81999969482422,21.93000030517578,21.57999992370605,21.700000762939453,4673100.0,-0.009532500466447602,1.058824849375645,3.9998728463347955,65.40281618333663,58.78417579132397,-0.2325371141106558,-0.7697162888009217,-1.912530513616705,-1.3957774637765468,13.827057032659521,0.4500007629394567,0.2998976486463185,0.6369997978210442,-0.6376293490640919,1.9116289447061803,-0.0003147756215220454,1.2743143712636105,-0.9486402847147382,23.9520718716343,-43.819307621552355,0.6373145734425679,11,0.18500041961669922,-0.38499927520751953,-2.107499599456787,-2.1999998092651367,-0.23999977111816762,4,0.020623316646800616,2.8709768718197983,22.030000686645508,-4.374987582403173,21.850000381469727,1.4854411721134257,22.53000068664551,0.020623316646800616
4129,2007-11-12,21.149999618530273,21.82999992370605,21.06999969482422,21.82999992370605,5973700.0,-0.030705778444757303,1.235293787656107,-5.6667196490446985,60.26200618763379,60.09274940015782,0.47310602328244045,-0.08435125908212271,-1.170145475116982,-0.7286748407149801,13.241791488421347,0.7600002288818324,0.37507357504888716,-0.04550027847290039,-1.313329115142892,1.2223285581970913,-0.6794146968078962,0.5884141398620955,1.9400005340576172,3.9603913651891953,-66.28964559723846,0.6339144183349965,11,0.8550004959106445,0.2850008010864258,-1.2699995040893555,-1.8099994659423828,0.4099998474121129,0,0.03026010915084565,1.058824849375645,21.81999969482422,2.8709768718197983,22.030000686645508,-4.374987582403173,21.850000381469727,0.03026010915084565
4130,2007-11-13,21.63999938964844,21.780000686645508,20.76000022888184,21.290000915527344,7689700.0,0.02316783829579183,2.2380912013853878,-0.5147034074207127,62.78117771875011,61.4980651415745,0.05294902523494116,-0.5622220116664565,-1.5934691789046447,-1.2291307963967455,12.425562647967991,1.0200004577636683,0.4271085071419769,0.4184995651245167,-0.8640523377795155,1.701051468028549,-0.2227763863274994,1.0597755165765328,1.4096007537841757,37.76820556143593,-34.25960429159503,0.6412759514520165,11,0.28500080108642223,-0.20499897003174183,-1.757499217987064,-2.5749988555908274,0.05000114440917258,1,0.010628533090207837,1.235293787656107,21.149999618530273,1.058824849375645,21.81999969482422,2.8709768718197983,22.030000686645508,0.010628533090207837
4131,2007-11-14,21.959999084472656,22.350000381469727,21.459999084472656,21.809999465942386,6968200.0,0.014787416998601532,-1.0941197590009986,0.42857220708445415,63.23231069960353,63.36113905357368,-0.20207953089558117,-0.8402419069976226,-1.8394430212777095,-1.5623028285720437,12.293679904856003,0.8900012969970703,0.4817808258975589,0.6844992637634277,-0.6281036572451413,1.9971021847719967,0.028197803259143228,1.3408007242677122,0.9980170623779294,75.47161889498541,4.335679931709123,0.6563014605042854,11,-0.03499889373779297,-0.524998664855957,-1.8724989891052246,-2.93499851226807,0.020000457763671875,2,-0.0072859678543995,2.2380912013853878,21.63999938964844,1.235293787656107,21.149999618530273,1.058824849375645,21.81999969482422,-0.0072859678543995
4132,2007-11-15,21.850000381469727,22.36000061035156,21.770000457763672,21.950000762939453,4304600.0,-0.005009048615157163,-3.538458716942349,-0.6666709052299791,59.87526498656131,63.36989919605078,0.017979511911491386,-0.6991437015171336,-1.6699998218363312,-1.4672078790332606,12.15924045277912,0.5900001525878871,0.5472470853779328,0.5320005416870117,-0.7979718557170656,1.861972939091089,-0.13298565701502696,1.1969867403890504,1.0200951286621098,68.12499329447914,0.29736085211490604,0.6649861987020396,11,0.07499980926513672,-0.41499996185302734,-1.712501049041748,-2.77500057220459,0.23999977111816406,3,-0.0114416473974992,-1.0941197590009986,21.959999084472656,2.2380912013853878,21.63999938964844,1.235293787656107,21.149999618530273,-0.0114416473974992
4133,2007-11-16,21.850000381469727,22.190000534057614,21.309999465942386,22.040000915527344,4729400.0,0.0,2.591842772118466,1.899998092658643,56.82327118308493,63.00570895611389,0.05162680505912931,-0.6024419815982078,-1.589664618596224,-1.4844983294217258,12.936267504395927,0.8800010681152273,0.5971735619205596,0.4510004997253425,-0.7946222392887989,1.696623238739484,-0.17181086978172644,1.0738118692324115,0.9356913174121111,68.12499329447914,1.9969931714098692,0.6228113695070702,11,0.07499980926513672,-0.41499996185302734,-1.5325002670288086,-2.630000114440918,0.279998779296875,4,-0.025629265728402517,-3.538458716942349,21.850000381469727,-1.0941197590009986,21.959999084472656,2.2380912013853878,21.63999938964844,-0.025629265728402517
4134,2007-11-19,21.780000686645508,22.0,21.51000022888184,21.670000076293945,5212100.0,-0.003203647304445001,-1.279067085395951,-0.5789489534708628,56.07065188787486,61.563213548099746,0.11139335877713208,-0.4566172536244508,-1.431394403243793,-1.4266234825781865,13.538521843483808,0.4899997711181605,0.688437478045735,0.31800079345703125,-0.8663824690934412,1.5023840560075037,-0.27419083781820675,0.9101924247322692,0.9246633534363298,63.75001341104194,-0.4459433498574086,0.5921916312752369,11,0.14499950408935547,-0.3450002670288086,-1.4475007057189941,-2.560000419616699,-0.07000160217285156,0,-0.009182771195323625,2.591842772118466,21.850000381469727,-3.538458716942349,21.850000381469727,-1.0941197590009986,21.959999084472656,-0.009182771195323625
4135,2007-11-20,21.780000686645508,22.020000457763672,21.46999931335449,21.899999618530273,4683700.0,0.0,2.0555567329292783,-1.0908933277847135,54.25288283662618,61.070067045586256,-0.0069087315497000645,-0.3509597880556896,-1.340014450930365,-1.4427035364490841,14.16512679144127,0.5500011444091832,0.6810356646310183,0.23950071334838796,-0.7939911563998123,1.2729925830965882,-0.27724522152571396,0.7562466482224899,0.8468768009883298,44.761972232667176,-15.281496910282605,0.5167459348741004,11,-0.2200002670288086,-0.3450002670288086,-1.4475007057189941,-2.560000419616699,-0.12000083923339844,1,-0.01010106582953485,-1.279067085395951,21.780000686645508,2.591842772118466,21.850000381469727,-3.538458716942349,21.850000381469727,-0.01010106582953485
4136,2007-11-21,20.84000015258789,21.739999771118164,20.809999465942386,21.670000076293945,5782500.0,-0.043158884500586026,-1.0898852806477348,6.9167275964014365,46.825400429607505,58.39175356811987,0.8658053574840565,0.658230037807968,-0.31831750791943847,-0.5351103522558134,14.808876927337794,0.9700012207031214,0.6283775981828441,-0.7229998588562019,-1.6667241980095717,0.22072448029716796,-1.1948620284328868,-0.25113768927951696,1.7122022446958667,1.9355267416231412,-56.41167498595494,0.4718621695766852,11,0.7200002670288086,0.5950002670288086,-0.4825000762939453,-1.619999885559082,0.5499992370605504,2,0.040786966182635664,2.0555567329292783,21.780000686645508,-1.279067085395951,21.780000686645508,2.591842772118466,21.850000381469727,0.040786966182635664
4137,2007-11-23,21.15999984741211,21.21999931335449,20.76000022888184,21.020000457763672,1460800.0,0.015355071616181437,2.5384773390848023,-0.16867397893643474,44.74226609517001,56.09613689165692,0.45753228525122935,0.39884638257023397,-0.5525075127609256,-0.8851872748922176,15.60697042861094,0.45999908447264914,0.47624606197717156,-0.4285001754760742,-1.2925492283661129,0.4355488774139644,-0.8605247019210935,0.0035243509689451002,1.32051446313557,27.971995326329836,-24.535713279338363,0.43202452644501893,11,0.40000057220458984,0.27500057220458984,-0.757500171661377,-1.9399995803833008,-0.04999923706055043,4,0.038752348806113224,-1.0898852806477348,20.84000015258789,2.0555567329292783,21.780000686645508,-1.279067085395951,21.780000686645508,0.038752348806113224
4138,2007-11-26,20.75,21.850000381469727,20.75,21.1200008392334,5070400.0,-0.019376174403056612,-4.945934521385453,-2.642874659400545,38.32335306544415,53.65850876696918,0.7820298351250266,0.8401050721108092,-0.06162725754290932,-0.5044413726055481,16.1628583300552,1.1000003814697266,0.4051162370676451,-0.8310000419616692,-1.7223837238801742,0.06038363995683582,-1.2766918829209217,-0.3853082010024167,1.6616937472810456,0.0,-45.47765610791044,0.445691840959253,11,0.8050003051757812,0.6850004196166992,-0.3475003242492676,-1.5299997329711914,0.30999946594238637,0,0.06457832060664526,2.5384773390848023,21.15999984741211,-1.0898852806477348,20.84000015258789,2.0555567329292783,21.780000686645508,0.06457832060664526
4139,2007-11-27,20.84000015258789,21.450000762939453,20.729999542236328,20.81999969482422,5067000.0,0.004337356751223709,-6.199984741269145,-0.054055168645321595,31.180393984332525,50.14731057425612,0.7190473804985658,0.7574355667874144,-0.06867838706776297,-0.626343176838823,15.85086696046808,0.720001220703125,0.25532162300976324,-0.7209999084472649,-1.6612107237155769,0.21921090682104705,-1.1911053160814227,-0.25089450081310716,1.4719919698562904,8.527173045190823,-30.270144664761737,0.4701054076341566,11,0.7049999237060547,0.5950002670288086,-0.5725002288818359,-1.619999885559082,0.2999992370605504,1,0.06190014389316212,-4.945934521385453,20.75,2.5384773390848023,21.15999984741211,-1.0898852806477348,20.84000015258789,0.06190014389316212
4140,2007-11-28,21.57999992370605,21.6200008392334,20.809999465942386,21.040000915527344,6262700.0,0.03550862599328086,1.6129041189445494,26.9993324432575,47.032961505086924,48.34738288597649,-0.03392603722041443,0.04743331743788204,-0.7424999026060917,-1.3952234597527315,15.613094531044993,0.8100013732910121,0.1617216536659356,0.0014998435974078461,-0.9257096006844137,0.9287092878792294,-0.4621048785435029,0.4651045657383186,0.6054327923215013,75.89283433497413,36.05546736643265,0.46360472214091086,11,-0.03499984741210582,-0.005000114440914416,-1.3474998474121058,-2.3599996566772425,0.4099998474121129,2,0.006024057517433068,-6.199984741269145,20.84000015258789,-4.945934521385453,20.75,2.5384773390848023,21.15999984741211,0.006024057517433068
4141,2007-11-29,21.649999618530273,21.86000061035156,21.440000534057614,21.489999771118164,3829000.0,0.0032437300774652567,-2.2307906744720865,0.2962965579358231,45.720707368811745,46.774654261782096,-0.17044797316490445,-0.003862319664641234,-0.7518805806958255,-1.4852078721517543,15.381844347954237,0.4200000762939453,0.14043040832956777,0.05949954986572337,-0.8647352449216719,0.9837343446531186,-0.40261784752797425,0.521616947259421,0.4189984435939813,81.41585899811992,40.82451398295024,0.4621173973936984,11,-0.18999958038330078,-0.07499980926513672,-1.294999599456787,-2.429999351501465,0.25,3,0.0004619043444822335,1.6129041189445494,21.57999992370605,-6.199984741269145,20.84000015258789,-4.945934521385453,20.75,0.0004619043444822335
4142,2007-11-30,21.850000381469727,21.8799991607666,21.530000686645508,21.8700008392334,4214900.0,0.009237910691151763,16.501192179303768,-0.12500298023508094,50.33860832387911,46.05413616631478,-0.41398352658794124,-0.15759972615526863,-0.8902674989820056,-1.7064686683167807,15.710324544209724,0.34999847412109375,0.06764851253121407,0.2250002861022935,-0.6829415420252758,1.1329421142298628,-0.22897062796149115,0.6789712001660781,0.11187779906349249,97.39140963062108,52.43590169510826,0.45397091406378504,11,-0.47500038146972656,-0.10500049591064453,-1.2875003814697266,-2.630000114440918,-0.3400001525878871,4,-0.021052676603676268,-2.2307906744720865,21.649999618530273,1.6129041189445494,21.57999992370605,-6.199984741269145,20.84000015258789,-0.021052676603676268
4143,2007-12-03,21.729999542236328,22.0,21.6200008392334,21.700000762939453,2473700.0,-0.005492029159650191,-3.000020077499147,-1.4999046347510967,57.47422743760929,46.210089005174154,-0.3495542754827632,-0.03464992387670662,-0.7168363716018327,-1.6060867560320808,16.120276441903957,0.37999916076660156,-0.040579822161586065,0.10199947357177663,-0.8069643221597893,1.0109632693033426,-0.35248242429400634,0.5564813714375596,-1.0,78.74012909892078,27.4176188321238,0.4544818978657825,12,-0.3549995422363281,0.07500076293945312,-1.1749992370605469,-2.5099992752075195,-0.029998779296875,0,-0.028531934880149712,16.501192179303768,21.850000381469727,-2.2307906744720865,21.649999618530273,1.6129041189445494,21.57999992370605,-0.028531934880149712
4144,2007-12-04,21.649999618530273,21.899999618530273,21.31999969482422,21.56999969482422,2846700.0,-0.0036815428159839847,1.0,2.666772634791455,50.14409554554299,45.753557083942695,-0.32400709054303434,0.02538669139872951,-0.6054783318300991,-1.553395653659905,15.837250461391578,0.5799999237060547,-0.1264770771712307,0.03549957275390625,-0.863165762489075,0.9341649079968875,-0.41383309486758435,0.48483224037539685,-0.894600067138672,70.58821643749098,16.826156733762964,0.4493326676214905,12,-0.2849998474121094,0.26000022888183594,-1.0699996948242188,-2.429999351501465,-0.5399990081787145,1,-0.02725173962972749,-3.000020077499147,21.729999542236328,16.501192179303768,21.850000381469727,-2.2307906744720865,21.649999618530273,-0.02725173962972749
4145,2007-12-05,21.989999771118164,22.059999465942386,21.61000061035156,21.76000022888184,2978300.0,0.01570439531541079,1.4324332683801841,2.8749970197648747,50.42980929245013,46.15404695759187,-0.7052508948212726,-0.37644372111380875,-0.9098453870402459,-1.9169290718950975,14.600528342705005,0.4499988555908274,-0.18797905312617758,0.4024997711181655,-0.40852630393886,1.213525846175191,-0.003013266410349047,0.80801280864668,-1.2097082107543962,90.54057885471369,37.89191058996421,0.4055130375285128,12,-0.5950002670288086,-0.07999992370605469,-1.357499599456787,-2.7699995040893555,-0.7999992370605504,2,-0.038653951355930416,1.0,21.649999618530273,-3.000020077499147,21.729999542236328,16.501192179303768,21.850000381469727,-0.038653951355930416
4146,2007-12-06,21.46999931335449,21.979999542236328,21.309999465942386,21.979999542236328,7706700.0,-0.023647133386815566,1.6274501004162367,-2.2173967127196024,45.128193340519275,46.19692776263068,-0.09665097827436142,0.11976894539927585,-0.363710508060759,-1.4232455460082285,12.707035301862717,0.6800003051757777,-0.25769664970735207,-0.09850063323974823,-0.9013974371230162,0.7043961706435198,-0.499949035181384,0.30294776870188755,-0.6385194367675773,21.333312988280305,-28.144967765438032,0.4014484019416343,12,-0.07499980926513317,0.44000053405762074,-0.7674989700317347,-1.769999504089352,-1.0100002288818324,3,0.0242198637351716,1.4324332683801841,21.989999771118164,1.0,21.649999618530273,-3.000020077499147,21.729999542236328,0.0242198637351716
4147,2007-12-07,21.940000534057614,22.07999992370605,21.46999931335449,21.46999931335449,3127900.0,0.021891068268957925,-1.5957405363288097,-0.9215706073967631,51.02974938240347,47.608749575626156,-0.496595865929109,-0.3766306222480047,-0.8041560483770134,-1.9206106313186275,11.269864188404059,0.6100006103515625,-0.3094083956735112,0.3760005950927692,-0.41695262195863236,1.1689538121441707,-0.02047601343293337,0.7724772036184717,-1.0593798738964821,81.81827189362434,33.265308403269756,0.3964766085257016,12,-0.5350008010864222,-0.03000068664550426,-1.2375001907348597,-2.240000724792477,-2.4899997711181605,4,-0.0018231957408226807,1.6274501004162367,21.46999931335449,1.4324332683801841,21.989999771118164,1.0,21.649999618530273,-0.0018231957408226807
4148,2007-12-10,22.270000457763672,22.540000915527344,21.950000762939453,21.959999084472656,3488000.0,0.015041017122757072,-2.5757799946825113,0.6595756769040971,55.291570801518446,50.28776922198015,-0.6574467970580748,-0.7074609407558441,-1.0856492620457345,-2.289106996328364,10.011004359048082,0.6000003814697301,-0.23745011732729893,0.6835004806518548,-0.16371864147525628,1.5307196027789658,0.25989091958829746,1.107110041715412,-1.3174170417898452,78.0487691413064,30.12027970712576,0.4236095610635563,12,-0.5950002670288086,-0.3600006103515625,-1.5174999237060547,-2.570000648498535,-3.9300003051757812,0,-0.0341266373264435,-1.5957405363288097,21.940000534057614,1.6274501004162367,21.46999931335449,1.4324332683801841,21.989999771118164,-0.0341266373264435
4149,2007-12-11,21.790000915527344,22.5,21.739999771118164,22.350000381469727,4709400.0,-0.021553638633581285,-1.3030248734939933,-1.8064418876515105,50.09784954945909,50.6283123380215,-0.031869507421216525,-0.1866240093414966,-0.5836422778043016,-1.8455167349326658,9.595209800829695,0.7600002288818359,-0.18226488461007406,0.17150087356567312,-0.6543774314942503,0.9973791786255966,-0.2414382789642886,0.5844400260956348,-0.7104240995892361,39.024462105058944,-8.92020825121994,0.4129391525299615,12,0.13499927520751953,0.11999893188476562,-0.9675006866455078,-2.090001106262207,-3.570001602172855,1,-0.00413034184517902,-2.5757799946825113,22.270000457763672,-1.5957405363288097,21.940000534057614,1.6274501004162367,21.46999931335449,-0.00413034184517902
4150,2007-12-12,21.8700008392334,22.5,21.61000061035156,22.229999542236328,4860800.0,0.0036714052475805836,-1.0227278145881882,0.6428554398656681,62.11764969875122,52.45019481912589,-0.0742107942447241,-0.26193905921805083,-0.6360605049344379,-1.9570402456011422,9.64116155421378,0.889999389648441,-0.0450140656037874,0.24000072479248047,-0.5935082213771601,1.073509670962121,-0.17675374829234158,0.6567551978773025,-0.6735900953281515,45.528513277766855,-7.895783473196367,0.4167544730848206,12,0.054999351501464844,0.03999900817871094,-0.9100008010864258,-2.0450010299682617,-4.180000305175785,2,-0.03475080931494279,-1.3030248734939933,21.790000915527344,-2.5757799946825113,22.270000457763672,-1.5957405363288097,21.940000534057614,-0.03475080931494279
4151,2007-12-13,21.799999237060547,22.049999237060547,21.520000457763672,21.71999931335449,3232600.0,-0.0032008047318988764,-1.2083391282579066,-0.22222281091220264,57.99998474122547,53.30145886549771,0.021574667588662777,-0.2155923775881341,-0.529050604350779,-1.8999690541826801,8.836433357976233,0.529998779296875,0.12855558769923547,0.1779991149902358,-0.6451810993132838,1.0011793292937554,-0.233590992161524,0.5895892221419956,-0.49610127942553106,30.841068184937903,-24.7368875613626,0.4115901071517596,12,0.1250009536743164,0.1100006103515625,-0.37999916076660156,-1.5999994277954102,-3.6799983978271484,3,-0.027981592860146565,-1.0227278145881882,21.8700008392334,-1.3030248734939933,21.790000915527344,-2.5757799946825113,22.270000457763672,-0.027981592860146565
4152,2007-12-14,21.600000381469727,21.799999237060547,21.309999465942386,21.790000915527344,4246700.0,-0.00917425975184516,3.666727218230831,-2.3750089407051376,61.21371699697992,53.716957705427774,0.20381499257659996,-0.03718995675770742,-0.3013415172666818,-1.7154722356981509,7.84555837380054,0.4899997711181605,0.1617660546172246,-0.009499740600585227,-0.8256649431886274,0.8066654619874569,-0.4175823418946045,0.39858286069343407,0.9400005340576172,23.577282419073242,-37.41858427522556,0.40808260129402085,12,0.3249998092651367,0.034999847412109375,0.019999980926513672,-1.2300004959106445,-3.450000762939453,4,-0.05277783689184834,-1.2083391282579066,21.799999237060547,-1.0227278145881882,21.8700008392334,-1.3030248734939933,21.790000915527344,-0.05277783689184834
4153,2007-12-17,21.290000915527344,21.559999465942386,21.200000762939453,21.459999084472656,3369800.0,-0.014351826873499784,-1.0571444141689577,0.8947246900567184,55.61097909242596,54.324389210636994,0.4971138410974696,0.24106413752681988,0.024633092270750723,-1.408564390616739,7.701411132171803,0.39999961853027344,0.1906979656864003,-0.29149923324585103,-1.1113395486624746,0.5283410821707726,-0.7014193909541646,0.11842092446246255,1.2253999710083008,6.9230927236074145,-58.201855312736726,0.40992015770831186,12,0.5799999237060547,0.3449993133544922,0.42999935150146484,-0.9200010299682617,-3.070001602172855,0,-0.08642555535288543,3.666727218230831,21.600000381469727,-1.2083391282579066,21.799999237060547,-1.0227278145881882,21.8700008392334,-0.08642555535288543
4154,2007-12-18,21.57999992370605,21.61000061035156,20.979999542236328,21.399999618530273,5488600.0,0.013621371334333832,4.24997218469376,-1.0588367291984353,49.99999999999999,54.27663262258698,0.21919148815258538,-0.06818242836760291,-0.24150068295871208,-1.6921761770974193,7.688530610776506,0.6300010681152308,0.18616876277086547,0.008499813079829721,-0.806007587306226,0.8230072134658855,-0.39875388711319815,0.4157535132728576,0.8827849578857467,39.473697419307655,-23.285824223775187,0.40725370019302826,12,0.1800003051757848,0.0550003051757848,0.14000034332275746,-1.210000038146969,-2.9200000762939418,1,-0.15013900753349663,-1.0571444141689577,21.290000915527344,3.666727218230831,21.600000381469727,-1.2083391282579066,21.799999237060547,-0.15013900753349663
4155,2007-12-19,21.559999465942386,21.82999992370605,21.31999969482422,21.51000022888184,3161500.0,-0.0009268052749942246,-1.372092404322082,0.27777306828297077,48.717947324605596,54.67549417637436,0.19196955829473694,-0.069049177983171,-0.21575095509579256,-1.6653609295602827,7.593972382265776,0.5100002288818324,0.15480965562295523,-0.0005005836486766668,-0.8090725148783804,0.808071347581027,-0.4047865492635303,0.40378538196617697,0.8138182952880832,54.205615806399045,-5.938136690479034,0.4042859656148525,12,0.20000076293944957,0.07500076293944957,0.16000080108642223,-1.1899995803833043,-2.7899990081787145,2,-0.15491652297413017,4.24997218469376,21.57999992370605,-1.0571444141689577,21.290000915527344,3.666727218230831,21.600000381469727,-0.15491652297413017
4156,2007-12-20,21.690000534057614,21.75,21.049999237060547,21.670000076293945,4011100.0,0.006029734291996824,9.000054495912806,0.40001525902182566,47.674422472986585,54.302680075328034,0.10779311063263819,-0.13924441612011051,-0.34159739625490815,-1.781015869259587,7.712069816180309,0.7000007629394531,0.1676722436025706,0.08700046539306427,-0.648135889927314,0.8221368207134425,-0.28056771226712485,0.4545686430532534,0.6001881340332069,83.52949096253738,26.936645422430054,0.367568177660189,12,0.0699996948242223,-0.0550003051757777,-0.010000228881832385,-1.3200006484985316,-3.04000091552734,3,-0.18441677738639073,-1.372092404322082,21.559999465942386,4.24997218469376,21.57999992370605,-1.0571444141689577,21.290000915527344,-0.18441677738639073
4157,2007-12-21,21.979999542236328,22.239999771118164,21.739999771118164,22.239999771118164,5535700.0,0.013370170633391965,2.8461504603308514,-12.9997139042556,53.46260329268551,54.099461463235485,-0.19661111554994548,-0.38436802568313055,-0.625920562306753,-2.0591479116722624,7.619431729741432,0.5499992370605504,0.16071318546785918,0.3359994888305664,-0.386464186658916,1.0584631643200488,-0.025232348914176583,0.6972313265753094,-1.0,79.36506494823668,24.517278586243876,0.3612318377447414,12,-0.23999977111816406,-0.3449993133544922,-0.2999992370605469,-1.609999656677246,-2.8899993896484375,4,-0.17561413937182457,9.000054495912806,21.690000534057614,-1.372092404322082,21.559999465942386,4.24997218469376,21.57999992370605,-0.17561413937182457
4158,2007-12-24,22.09000015258789,22.200000762939453,21.850000381469727,21.850000381469727,1450300.0,0.005004577463260995,-1.9166726271368286,-0.9230752301654257,56.043961226340905,54.760140538444574,-0.3741788080461603,-0.4098448645570478,-0.7301396366179134,-2.156681107436434,7.701707018232732,0.35000038146972656,0.2227534664130566,0.37900009155273295,-0.2347340089282639,0.9927341920337298,0.07213304131223452,0.6858671417932314,-1.0848006057739248,88.09527053313411,33.782874864757765,0.3068670502404985,12,-0.35000038146972656,-0.4549999237060547,-0.4099998474121094,-1.7200002670288086,-2.6300010681152344,0,-0.17836127237853538,2.8461504603308514,21.979999542236328,9.000054495912806,21.690000534057614,-1.372092404322082,21.559999465942386,-0.17836127237853538
4159,2007-12-26,22.1299991607666,22.200000762939453,21.899999618530273,22.020000457763672,2683600.0,0.0018107291943147974,1.3999908447964111,0.4583283662748651,52.09579915048752,53.646601588637495,-0.40328711810020224,-0.3670647710174748,-0.7463646071295358,-2.16453327130057,7.8216595464787595,0.3000011444091797,0.2240994915807235,0.3544991493225105,-0.13170957279468354,0.8407078714397045,0.11139478826391169,0.5976035103811093,-1.1001036094665508,90.756255379442,39.331719614984664,0.24310436105859756,12,-0.5199995040893555,-0.4949989318847656,-0.4499988555908203,-1.7599992752075195,-2.4899997711181605,2,-0.17668323523229035,-1.9166726271368286,22.09000015258789,2.8461504603308514,21.979999542236328,9.000054495912806,21.690000534057614,-0.17668323523229035
4160,2007-12-27,21.709999084472656,22.149999618530273,21.709999084472656,22.049999237060547,3221200.0,-0.018978766028990512,-1.588237274063436,-3.090946923063585,53.70370043321549,53.16923666552527,-0.00935375055201959,0.06658787083840068,-0.31407314358909844,-1.7089137918447506,7.6397821931891805,0.4400005340576172,0.1627761177374225,-0.0720008850097642,-0.5506217051492079,0.40661993512967953,-0.3113112950794843,0.1673095250599559,-0.6559014487762447,55.46214716069645,0.22172039644633657,0.239310410069721,12,-0.09999942779541016,-0.07499885559082031,-0.029998779296875,-1.3399991989135742,-1.8099994659423828,3,-0.14048822504289993,1.3999908447964111,22.1299991607666,-1.9166726271368286,22.09000015258789,2.8461504603308514,21.979999542236328,-0.14048822504289993
4161,2007-12-28,21.65999984741211,21.8799991607666,21.530000686645508,21.700000762939453,2835000.0,-0.002303051090237318,-1.3333290947700367,0.11764969875124819,45.035444923235964,51.37165087955372,0.020895532124740157,0.12371778873882278,-0.24437293783248037,-1.6225855789634522,7.211550527784224,0.34999847412109375,0.1625947570638644,-0.12250013351440359,-0.6005608898143393,0.35556062278553213,-0.3615305116643732,0.11653024463556605,-0.5821841690072631,18.30976456302855,-32.18205337027826,0.2390303781499683,12,-0.05000019073486328,-0.024999618530273438,-0.16249942779541016,-1.2899999618530273,-2.2199993133544957,4,-0.13342564219794895,-1.588237274063436,21.709999084472656,1.3999908447964111,22.1299991607666,-1.9166726271368286,22.09000015258789,-0.13342564219794895
4162,2007-12-31,21.38999938964844,21.780000686645508,21.270000457763672,21.6299991607666,2085600.0,-0.012465395183090311,-1.125011424279873,5.999856952126557,34.05794196957359,48.97686897701456,0.28829162041107637,0.3768083031608249,0.0387286734281993,-1.3311891235782802,6.89588970893849,0.5100002288818359,0.0840236164540471,-0.36950054168700674,-0.877229287407765,0.13822820403375147,-0.6233649145473841,-0.11563616882662942,-0.2889400293893267,12.90310672124865,-32.69418485074878,0.25386437286037883,12,0.22000026702880504,0.24500083923339488,0.10750102996825817,-1.019999504089359,-1.9699993133544957,0,-0.12809723465649903,-1.3333290947700367,21.65999984741211,-1.588237274063436,21.709999084472656,1.3999908447964111,22.1299991607666,-0.12809723465649903
4163,2008-01-02,21.11000061035156,21.59000015258789,21.07999992370605,21.420000076293945,3065800.0,-0.01309017238366006,-1.7567517410960192,1.291665673255007,36.71873137353062,47.50117246296242,0.6035410006052082,0.6408325631972751,0.35366832735149956,-1.0179525772869091,6.49486945734587,0.5100002288818395,0.023246818949292702,-0.6184993743896534,-1.2036227419613503,-0.033376006817956494,-0.9110610581755019,-0.32593769060380495,1.1299991607666051,2.67863072906643,-41.942808907880845,0.29256168378584935,1,0.5349988937377965,0.524999618530277,0.38749980926514027,-0.7400007247924769,-1.970001220703118,2,-0.09568926572049152,-1.125011424279873,21.38999938964844,-1.3333290947700367,21.65999984741211,-1.588237274063436,21.709999084472656,-0.09568926572049152
4164,2008-01-03,21.059999465942386,21.270000457763672,21.030000686645508,21.13999938964844,3114600.0,-0.0023685998561578936,-2.428629817844756,0.25806471460477526,33.99205999782875,45.86496275998721,0.6392466280982063,0.6791883770882627,0.4294007072304993,-0.9394571161582768,6.6923260489721486,0.23999977111816406,-0.04089532424230313,-0.6390005111694315,-1.295879906445851,0.017878884106988124,-0.9674402088076413,-0.31056081353122167,1.1568003082275347,2.678464991604569,-40.100354650656385,0.3284396976382102,1,0.5750007629394496,0.5750007629394496,0.43500089645385387,-0.6899995803833043,-1.689998626708988,3,-0.07597342934681472,-1.7567517410960192,21.11000061035156,-1.125011424279873,21.38999938964844,-1.3333290947700367,21.65999984741211,-0.07597342934681472
4165,2008-01-04,21.13999938964844,21.350000381469727,20.75,20.920000076293945,4319500.0,0.0037986669389724614,-1.1428605488400925,-2.7499940395298825,37.00786219014934,44.67978939522752,0.5513887998192608,0.5610065893339957,0.38658594724459405,-1.001385263847741,6.804575793953433,0.6000003814697266,-0.05665670700245684,-0.5165005683898904,-1.2034090981093648,0.1704079613295839,-0.8599548332496276,-0.17304630353015327,1.0293284210205051,34.51324595532106,-9.371798224654327,0.34345426485973807,1,0.355000495910641,0.5050010681152308,0.3500008583068812,-0.769999504089359,-2.0,4,-0.07095553658031328,-2.428629817844756,21.059999465942386,-1.7567517410960192,21.11000061035156,-1.125011424279873,21.38999938964844,-0.07095553658031328
4166,2008-01-07,21.989999771118164,22.13999938964844,21.239999771118164,21.299999237060547,5816900.0,0.040208155440436766,-1.2222227455006647,3.136375852890892,56.11284572951039,44.974260777096944,-0.28114709665563,-0.26144355553583765,-0.4213883499217559,-1.81333823712513,6.908861055276244,1.0,-0.0446184893560293,0.30749979019164897,-0.3889839225449059,1.0039835029282038,-0.04074206617663023,0.6557416465599282,-1.239999771118164,89.20865579889103,40.98865897373511,0.34824185636827804,1,-0.5149993896484375,-0.3449993133544922,-0.42999982833862305,-1.619999885559082,-2.5200004577636754,0,-0.09504320938342681,-1.1428605488400925,21.13999938964844,-2.428629817844756,21.059999465942386,-1.7567517410960192,21.11000061035156,-0.09504320938342681
4167,2008-01-08,21.899999618530273,22.479999542236328,21.8700008392334,22.059999465942386,4819200.0,-0.004092776422221611,-4.545508141006745,-0.23188365735199915,60.26934080860048,45.44374739734801,-0.22762558786697795,-0.18402909211273766,-0.29792330271273926,-1.6812762957166285,6.95496011020646,0.6099987030029297,-0.025698044821901078,0.21949968338012837,-0.47409430886035864,0.9130936756206154,-0.12729731274011513,0.5662966795003719,-1.1499996185302734,66.47398397826724,12.491942131959647,0.34679699612024284,1,-0.2849998474121094,-0.25499916076660156,-0.38249969482421875,-1.2849998474121094,-2.6099987030029297,1,-0.11232872727500776,-1.2222227455006647,21.989999771118164,-1.1428605488400925,21.13999938964844,-2.428629817844756,21.059999465942386,-0.11232872727500776
4168,2008-01-09,21.51000022888184,22.09000015258789,21.479999542236328,21.96999931335449,7842000.0,-0.01780819161834335,-1.3461541283057623,2.8749970197648107,48.859939710381305,45.08420745955843,0.07984529740576818,0.15400979532686065,0.113639647933514,-1.247543163329869,6.194845008718948,0.6100006103515625,-0.020597134734700262,-0.1324996948242152,-0.7712112663531059,0.5062118767046755,-0.45185548058865876,0.18685609094022837,-0.6908002471923851,43.93066069251127,-11.395566412901708,0.3193557857644447,1,0.10499954223632457,0.13500022888183238,0.049999713897701525,-0.43500041961670277,-2.2199993133544957,2,-0.097164115776327,-4.545508141006745,21.899999618530273,-1.2222227455006647,21.989999771118164,-1.1428605488400925,21.13999938964844,-0.097164115776327
4169,2008-01-10,21.700000762939453,22.030000686645508,21.399999618530273,21.46999931335449,4629500.0,0.008833125617660142,-2.405403454870687,-0.5000041464183393,52.16051399517154,44.91274229977577,-0.19843224568684548,-0.045407082564537404,-0.06310580649785535,-1.3994463158707688,5.850811512376895,0.6300010681152344,-0.05991898056417,0.06200084686279439,-0.5735956889619978,0.6975973826875865,-0.25579742104960346,0.37979911477519224,-0.8143687988281236,54.91335342848763,-0.5317125462643801,0.3177982679123967,1,-0.08500099182128906,-0.05500030517578125,-0.1100006103515625,-0.5750007629394531,-2.4800014495849645,3,-0.11797240936798192,-1.3461541283057623,21.51000022888184,-4.545508141006745,21.899999618530273,-1.2222227455006647,21.989999771118164,-0.11797240936798192
4170,2008-01-11,21.11000061035156,21.479999542236328,20.920000076293945,21.32999992370605,3887500.0,-0.02718894616794354,1.1538501039874407,-0.9565127252522927,42.16216076891947,44.59348850485171,0.33247052269739186,0.5109321632096346,0.53388925001288,-0.7743928317291697,5.998982078326528,0.7800006866455078,-0.13910284808992301,-0.4899992942810094,-1.1572793765284572,0.17728078796643842,-0.8236393354047316,-0.15635925315728727,1.3699989318847692,12.179525583544727,-38.07254439887943,0.33364004112372325,1,0.5049991607666051,0.5349998474121129,0.5274991989135778,0.09999942779541371,-2.060001373291012,4,-0.08242537758454305,-2.405403454870687,21.700000762939453,-1.3461541283057623,21.51000022888184,-4.545508141006745,21.899999618530273,-0.08242537758454305
4171,2008-01-14,21.190000534057614,21.43000030517578,21.049999237060547,21.309999465942386,3362600.0,0.003789669417007202,1.1111134658585173,0.5454513928023697,38.681961891281034,45.107268496152535,0.1998012569183345,0.40358133171850596,0.45615522046263024,-0.8148459229857323,6.328226571870443,0.3800010681152344,-0.20853845494626455,-0.37949943542480824,-1.0638343324785886,0.3048354616289721,-0.7216668839516984,-0.03733198689791806,1.2587990188598681,17.307727576724734,-28.05297186453083,0.34216744852688996,1,0.4249992370605504,0.45499992370605824,0.4624991416931188,0.10499954223633168,-2.5100002288818324,0,-0.09674379861927374,1.1538501039874407,21.11000061035156,-2.405403454870687,21.700000762939453,-1.3461541283057623,21.51000022888184,-0.09674379861927374
4172,2008-01-15,20.459999084472656,21.309999465942386,20.459999084472656,21.020000457763672,5848700.0,-0.03445027990497984,-2.0357082036226037,4.666719649044452,30.17030625238992,44.37966570491468,0.8761449629195148,1.100205834679528,1.188046081683332,-0.06255348387755078,7.332495132895586,0.8500003814697301,-0.277672149947783,-1.0525008201599135,-1.8972461239919483,-0.2077555163278788,-1.474873472075931,-0.6301281682438962,1.9582244789123564,0.0,-38.304561142191034,0.42237265191601653,1,1.010000228881836,1.0400009155273438,1.1925005912780762,0.975001335144043,-1.5899982452392578,1,-0.048387087752584046,1.1111134658585173,21.190000534057614,1.1538501039874407,21.11000061035156,-2.405403454870687,21.700000762939453,-0.048387087752584046
4173,2008-01-16,19.450000762939453,20.709999084472656,19.1200008392334,20.450000762939453,9844400.0,-0.04936453405316632,1.0921075747004703,1.7857099066082656,23.62206261735537,43.22744377375098,1.8169847526475245,2.071494661158919,2.1717951545491374,0.9676018004944709,8.662957451516917,1.5899982452392578,-0.34340750422857624,-1.9704991340637221,-3.2207362792233596,-0.7202619889040847,-2.595617706643541,-1.3453805614839034,2.889893821289064,11.340204158413506,-19.489776837671002,0.6251185725798194,1,1.3499994277954102,1.380000114440918,2.2074990272521973,1.984999656677246,-0.09000015258789418,2,-0.008226212911876973,-2.0357082036226037,20.459999084472656,1.1111134658585173,21.190000534057614,1.1538501039874407,21.11000061035156,-0.008226212911876973
4174,2008-01-17,18.34000015258789,19.5,18.239999771118164,19.46999931335449,8409100.0,-0.057069437882315555,1.1176464931247325,1.129999160766598,20.797238608964406,41.42626337584154,2.7944437029855997,3.0844587590230432,3.234047529241902,2.086080609206853,9.89210256901823,1.260000228881836,-0.38818196468118416,-2.9184997558593757,-4.7745765383502,-1.0624229733685517,-3.8465381471047877,-1.9904613646139637,3.8067008069409205,3.0864317448767964,-23.61039911378134,0.9280383912454124,1,2.0199995040893555,2.0299997329711914,3.4524998664855957,3.0950002670288086,1.0900001525878906,3,0.05179938686125918,1.0921075747004703,19.450000762939453,-2.0357082036226037,20.459999084472656,1.1111134658585173,21.190000534057614,0.05179938686125918
4175,2008-01-18,18.21999931335449,18.76000022888184,17.90999984741211,18.450000762939453,9097300.0,-0.006543120950654346,-1.0000000000000084,0.20354125699432393,20.547951021655834,37.474608408302146,2.745390847202547,3.100362578271838,3.2842560958496456,2.225763606519319,11.701140259508808,0.8500003814697301,-0.43675294642650186,-2.871500587463384,-5.163254854125391,-0.5797463208013767,-4.017377720794389,-1.7256234541323785,3.614165551101472,8.806801864432945,-18.168092836792194,1.1458771333310043,1,1.9750003814697301,1.985000610351566,3.6975007057189977,3.2150011062622106,0.6700000762939524,4,0.05488474411011879,1.1176464931247325,18.34000015258789,1.0921075747004703,19.450000762939453,-2.0357082036226037,20.459999084472656,0.05488474411011879
4176,2008-01-22,17.690000534057614,18.239999771118164,16.629999160766598,17.319999694824222,8169000.0,-0.02908884738038431,1.1904780440714564,-1.6086891621816057,19.67214242452752,32.9638085878496,2.906991009909941,3.494490733104513,3.758786801112855,2.782621734300303,13.360211473393308,1.610000610351566,-0.49643818309093746,-3.201499366760256,-5.929893867607664,-0.4731048659128483,-4.56569661718396,-1.8373021163365522,3.7517478286939614,22.649600516451255,-5.853077876781089,1.3641972504237037,1,1.6699991226196325,1.8649988174438512,4.227499485015873,3.7449998855590856,1.0799999237060582,1,0.07687951735131948,-1.0000000000000084,18.21999931335449,1.1176464931247325,18.34000015258789,1.0921075747004703,19.450000762939453,0.07687951735131948
4177,2008-01-23,18.1200008392334,18.149999618530273,17.059999465942386,17.190000534057614,7214500.0,0.024307534889438154,1.2020252618275065,2.513508637176776,26.08000913085658,30.43270519012463,2.1058641715561457,2.909661638165332,3.271368595854497,2.3769847319565436,15.513843574193176,1.090000152587887,-0.5727208355540085,-2.578499126434327,-5.520429917521383,0.3634316646527296,-4.049464521977857,-1.1075337308907969,2.744337619279978,36.51964966492845,4.554168674779049,1.470965395543529,1,1.2099990844726562,1.4349985122680664,3.797499179840088,3.314999580383301,-0.1400012969970703,2,0.030905046357937893,1.1904780440714564,17.690000534057614,-1.0000000000000084,18.21999931335449,1.1176464931247325,18.34000015258789,0.030905046357937893
4178,2008-01-24,18.149999618530273,18.96999931335449,17.989999771118164,18.229999542236328,5683800.0,0.0016555616946729579,-3.900002384188047,-0.08602139511226659,26.64526435609065,27.597677452448973,1.7311787082309316,2.7082044083371883,3.189886667599481,2.374645129634917,17.302570510498562,0.9799995422363246,-0.795553752471907,-2.351500320434571,-5.425789138205388,0.7227884973362464,-3.888644729319978,-0.8143559115491641,2.206218124253489,52.961672936990446,16.577283999342278,1.5371444088854078,1,0.9049997329711914,1.4049997329711914,3.630000591278076,3.285000801086426,0.2900009155273402,3,0.039669489577731865,1.2020252618275065,18.1200008392334,1.1904780440714564,17.690000534057614,-1.0000000000000084,18.21999931335449,0.039669489577731865
4179,2008-01-25,18.21999931335449,18.540000915527344,18.09000015258789,18.299999237060547,5589800.0,0.003856732578261246,-1.647076973134295,1.0000000000000444,26.527327985192514,25.860473809812646,1.2467357558315975,2.456188070749267,3.0897551649776,2.3297990160975566,19.187962473099322,0.4500007629394531,-1.0495915370233497,-2.086000633239749,-5.2209404443130545,1.0489391778335566,-3.6534705387764035,-0.5185307277030944,1.6890721995872156,67.94872003873384,30.033531435453654,1.567469905536653,1,0.8100004196167028,1.3350000381469762,3.5325012207031286,3.2150011062622106,0.28000068664551137,4,0.06256867947088773,-3.900002384188047,18.149999618530273,1.2020252618275065,18.1200008392334,1.1904780440714564,17.690000534057614,0.06256867947088773
4180,2008-01-28,18.65999984741211,18.75,18.049999237060547,18.280000686645508,3472500.0,0.024149316720068148,1.5000051089744244,-4.749994039529627,21.342510931144048,23.933868147575204,0.47232494199144526,1.8719492340535524,2.6083178412075227,1.9113791556945294,21.192212216866146,0.7000007629394531,-1.2464434505843727,-1.4935001373291001,-4.63759248131041,1.6505922066522096,-3.0655463093197532,0.07854603466155297,0.8555829832685831,86.75216043898375,53.03982143925731,1.5720461719906544,1,0.3099994659423828,0.8949995040893555,3.0375003814697266,2.77500057220459,-0.03999900817871094,0,0.04126476227546494,-1.647076973134295,18.21999931335449,-3.900002384188047,18.149999618530273,1.2020252618275065,18.1200008392334,0.04126476227546494
4181,2008-01-29,18.770000457763672,19.11000061035156,18.68000030517578,18.8700008392334,3430000.0,0.005894995243894252,-2.0714232191878548,-0.26315947979460824,23.15609604007591,23.15451145731809,-0.01905686443155119,1.6172533161550433,2.4469881960923914,1.8249356539795194,22.76045591774929,0.4500007629394496,-1.4925095410593059,-1.2389995574951165,-4.357102167192231,1.879103052201998,-2.798050862343672,0.320051747353439,0.3993123325273302,83.41463596178245,51.62208445536798,1.559051304848557,1,-0.10000133514404297,0.784998893737793,2.927499771118164,2.6649999618530273,-0.720001220703125,1,0.006393123545989754,1.5000051089744244,18.65999984741211,-1.647076973134295,18.21999931335449,-3.900002384188047,18.149999618530273,0.006393123545989754
4182,2008-01-30,18.649999618530273,19.21999931335449,18.559999465942386,18.63999938964844,3747500.0,-0.006393225162856231,-6.7647006024977445,-0.10000190734132136,24.280576403358836,23.22767965576292,-0.2042880373850977,1.6036765412941563,2.516753416330097,1.9606900854490839,23.97360986669845,0.6599998474121023,-1.6771602942485444,-1.2220004081726081,-4.3253609405397455,1.8813601241945292,-2.7736806743561786,0.32967985801096233,-2.0200004577636754,53.65854414971002,22.43469487766921,1.5516802661835687,1,-0.5850000381469727,0.9049997329711914,3.0475006103515625,2.785000801086426,-0.8699989318847656,2,0.006434361484606521,-2.0714232191878548,18.770000457763672,1.5000051089744244,18.65999984741211,-1.647076973134295,18.21999931335449,0.006434361484606521
4183,2008-01-31,19.09000015258789,19.280000686645508,18.170000076293945,18.40999984741211,3675200.0,0.023592522415949002,1.0943380609127191,67.99847415604171,27.538726390410886,23.97673385370142,-0.7830734796624235,1.0588722356819709,2.0305943582852315,1.548901598859267,25.033887772744713,1.1100006103515625,-1.8667927329477934,-0.6809998512268081,-3.745959010784354,2.3839593083307378,-2.213479431005581,0.8514797285519649,-2.4082009887695364,84.55282031401434,53.99878428797675,1.5324795797787731,1,-1.135000228881836,0.4649991989135742,2.5974998474121094,2.3450002670288086,-1.5900001525878906,3,-0.05814565748974543,-6.7647006024977445,18.649999618530273,-2.0714232191878548,18.770000457763672,1.5000051089744244,18.65999984741211,-0.05814565748974543
4184,2008-02-01,19.459999084472656,19.530000686645508,18.56999969482422,18.950000762939453,4054900.0,0.019381819220918528,1.9538422714414827,0.7499971950767989,35.24148943792933,25.609349233287357,-1.0923671463904512,0.5932768961412407,1.6200412781941225,1.2130654466691695,25.9244740307714,0.9600009918212891,-1.9596613433146644,-0.2310009002685547,-3.237260387047165,2.7752585865100556,-1.7341306436578598,1.2721288431207505,-2.6742718597412143,95.27016664797982,59.81453447938199,1.5031297433893045,2,-1.3799991607666016,0.0950002670288086,2.2275009155273438,1.975001335144043,-1.5899982452392578,4,-0.05241513866405634,1.0943380609127191,19.09000015258789,-6.7647006024977445,18.649999618530273,-2.0714232191878548,18.770000457763672,-0.05241513866405634
4185,2008-02-04,19.63999938964844,19.86000061035156,19.450000762939453,19.5,3011500.0,0.009249759180071537,-2.4166958069745705,0.2745095105951765,36.37960457884313,27.465733917100206,-1.1731242542826088,0.3110881227436586,1.400742305399831,1.0692601115806575,26.21772180469571,0.4099998474121058,-1.9159432168089303,0.023999404907229405,-2.903873301164122,2.951872110978581,-1.4399369481284445,1.4879357579429033,-2.689615757202155,86.982180403523,47.197280166456295,1.463936353035675,2,-1.1799993515014684,-0.08500003814697621,1.9825005531311,1.7950010299682582,-2.0599994659423864,0,-0.05804477724420376,1.9538422714414827,19.459999084472656,1.0943380609127191,19.09000015258789,-6.7647006024977445,18.649999618530273,-0.05804477724420376
4186,2008-02-05,19.899999618530273,20.299999237060547,19.229999542236328,19.32999992370605,9032900.0,0.013238301270970032,-1.7792183343159063,4.0714441416892955,44.63601973558007,29.527512873180594,-1.2143729190185795,-0.11965254410570125,1.1339580439303418,0.847014880089521,27.97989255860285,1.0699996948242188,-1.735461596795684,0.3884996414184556,-2.323868096552495,3.100867379389406,-0.9676842275670197,1.7446835104039309,-2.7168466278515666,81.22066778719712,34.899464729393785,1.356183868985475,2,-0.755000114440918,-0.3450002670288086,1.7225003242492676,1.5350008010864258,-2.0699996948242188,1,-0.0643215479313366,-2.4166958069745705,19.63999938964844,1.9538422714414827,19.459999084472656,1.0943380609127191,19.09000015258789,-0.0643215479313366
4187,2008-02-06,19.440000534057614,20.07999992370605,19.36000061035156,20.0,5079300.0,-0.023115532326157595,1.0000000000000198,-0.9824557294106625,49.89293117003784,32.11058696361917,-0.6117756344876568,0.1545225504027279,1.5713718692946763,1.3418386853404343,29.530778938069545,0.7199993133544922,-1.5408332927101434,0.05150051116942933,-2.416955682356871,2.51995670469573,-1.182727585593721,1.2857286079325796,-1.9451629187407242,59.624458129203504,8.511636675115348,1.23422809676315,2,-0.26500129699706676,0.11499881744385121,2.1824994087219274,1.9949998855590856,-1.840000152587887,2,-0.07150212236681142,-1.7792183343159063,19.899999618530273,-2.4166958069745705,19.63999938964844,1.9538422714414827,19.459999084472656,-0.07150212236681142
4188,2008-02-07,19.420000076293945,19.57999992370605,19.01000022888184,19.420000076293945,3734100.0,-0.0010288301036117664,2.562501490117575,-0.0,65.08379813857684,36.39463920288409,-0.43882792910097024,0.010453157155353665,1.5813065444978278,1.3959430892436515,31.5072085575368,0.5699996948242116,-1.2750763395698748,0.13600006103515483,-2.12231253675688,2.3943126588271895,-0.9931562378608625,1.2651563599311721,-1.6446462988026909,49.13298302790022,-7.722116028982363,1.129156298896017,2,-0.24500083923339844,0.13499927520751953,2.2024998664855957,2.015000343322754,-3.350000381469723,3,-0.08444898986640015,1.0000000000000198,19.440000534057614,-1.7792183343159063,19.899999618530273,-2.4166958069745705,19.63999938964844,-0.08444898986640015
4189,2008-02-08,19.13999938964844,19.3799991607666,19.0,19.290000915527344,2687600.0,-0.014418160944669745,1.3030390604228559,-100.0,62.29946701332145,40.9454121009038,-0.016317126200089405,0.09363190392965137,1.8448788636913527,1.70844641140879,33.46068042280642,0.4200000762939453,-1.0756777712704384,-0.01600055694579794,-1.9670262637129206,1.9350251498213247,-0.991513410329361,0.9595122964377651,-1.1121810662002574,10.769190139295493,-50.008866920712535,0.9755128533835615,2,0.09500026702880504,0.4149999618530238,2.5000004768371547,2.295001029968258,-2.7299995422363317,4,-0.08568440135559297,2.562501490117575,19.420000076293945,1.0000000000000198,19.440000534057614,-1.7792183343159063,19.899999618530273,-0.08568440135559297
4190,2008-02-11,19.3700008392334,19.420000076293945,18.950000762939453,19.059999465942386,2419900.0,0.01201679503236286,1.2926804305957442,-2.066654798840369,74.41859175671127,46.64124495830774,-0.1508802207058011,-0.2881851468823271,1.5769269120104283,1.4992026103644456,34.78838949619723,0.4699993133544922,-0.8635269966452697,0.30100088119506907,-1.4253996360433874,2.0274013984335255,-0.5621993774241574,1.1642011398142955,-1.1149644244239774,31.11115192684815,-33.06515632861576,0.863200258619228,2,-0.13500118255615234,0.1849985122680664,2.2649993896484375,2.064999580383301,-3.3900012969970703,0,-0.07743933582913387,1.3030390604228559,19.13999938964844,2.562501490117575,19.420000076293945,1.0000000000000198,19.440000534057614,-0.07743933582913387
4191,2008-02-12,19.13999938964844,19.649999618530273,18.979999542236328,19.5,3850900.0,-0.011874106330398093,1.0303037308903853,-1.1612871469882502,65.7407009498469,51.24792546347307,0.1532398090540994,-0.23150879153428505,1.7632661207793277,1.7450028849900754,36.05299086330259,0.6700000762939453,-0.6465598231971654,0.17349948883056854,-1.2372450913066722,1.5842440689678092,-0.5318728012380518,0.8788717788991889,-0.6804666926139085,16.814050249390604,-48.7596387693915,0.7053722900686206,2,0.09500026702880504,0.4149999618530238,2.430000782012936,2.295001029968258,-3.0599994659423864,1,-0.08150467689074681,1.2926804305957442,19.3700008392334,1.3030390604228559,19.13999938964844,2.562501490117575,19.420000076293945,-0.08150467689074681
4192,2008-02-13,19.46999931335449,19.5,19.190000534057614,19.32999992370605,4684700.0,0.017241375874051723,2.0999828339277133,-0.3888865341414865,68.64403857365,55.81518237272187,-0.05387657754878816,-0.6740381411003398,1.3860907545656822,1.4316037418948788,36.56646502360341,0.36000061035155895,-0.4150098483690243,0.5529994010925243,-0.6974673036846823,1.803466105869731,-0.07223395129607724,1.1782327534811259,-0.826419962317356,74.28562864951272,6.8226248296911365,0.6252333523886032,2,-0.03499984741210582,0.08500003814697621,2.0900011062622106,2.105000495910648,-3.3400001525878906,2,-0.08423212365105515,1.0303037308903853,19.13999938964844,1.2926804305957442,19.3700008392334,1.3030390604228559,19.13999938964844,-0.08423212365105515
4193,2008-02-14,19.290000915527344,19.75,19.15999984741211,19.3700008392334,3095700.0,-0.009244910332569134,-2.4705681059581845,-0.5714305177111717,64.65754240711362,59.083632702631235,0.1759817885691355,-0.5340206467537136,1.5197180349334474,1.623332985653498,35.59449279016182,0.5900001525878906,-0.19543192455230596,0.38100099563598633,-0.8570941455001382,1.6190961367721108,-0.23804657493207415,1.0000485662040468,-0.480779575887869,42.50005960470162,-23.87284892055817,0.6190475705680618,2,0.33499908447265625,0.06999874114990234,2.339999198913574,2.284998893737793,-3.1200008392333984,3,-0.08761018423266453,2.0999828339277133,19.46999931335449,1.0303037308903853,19.13999938964844,1.2926804305957442,19.3700008392334,-0.08761018423266453
4194,2008-02-15,19.290000915527344,19.31999969482422,18.96999931335449,19.290000915527344,3366500.0,0.0,10.66715412004081,-0.0,59.81309188658601,61.68735351460266,0.1668809268615803,-0.4840155052085038,1.474969876712784,1.624165584303956,34.01122893475508,0.3500003814697301,0.02947590770277131,0.3335009574890151,-0.8854247082988813,1.5524266232769115,-0.2759618754049349,0.9429637903829651,-0.33170178614576074,42.50005960470162,-20.41533568996755,0.6094628328939486,2,0.33499908447265625,0.03999900817871094,2.339999198913574,2.4549989700317383,-3.0500011444091797,4,-0.1669259236847006,-2.4705681059581845,19.290000915527344,2.0999828339277133,19.46999931335449,1.0303037308903853,19.13999938964844,-0.1669259236847006
4195,2008-02-19,19.21999931335449,19.549999237060547,19.06999969482422,19.450000762939453,4235100.0,-0.0036289061094085806,1.2325643288991008,-100.0,57.09776503539419,63.07199188124868,0.1911406867777643,-0.3533727629848613,1.4875263877530394,1.6944415067897332,31.992933988489057,0.4799995422363281,0.21577606693418616,0.21349935531615927,-0.9593920480596054,1.386390758691924,-0.3729463463717231,0.7999450570040416,1.0799999237060582,32.05125383609028,-27.103274352615436,0.5864457016878829,2,0.29500102996826527,-0.1649999618530238,2.4100008010864293,2.5850009918212926,-2.9299983978271413,1,-0.1462018504854955,10.66715412004081,19.290000915527344,-2.4705681059581845,19.290000915527344,2.0999828339277133,19.46999931335449,-0.1462018504854955
4196,2008-02-20,19.049999237060547,19.15999984741211,18.770000457763672,19.149999618530273,4352500.0,-0.008844957459276381,5.4999443693872685,0.4347815270302702,56.21116816697462,63.77401821424165,0.2546696304064575,-0.08038212869053751,1.61368529756637,1.8616544302664977,29.320885088790895,0.44999885559081676,0.31698038168853415,-0.024500656127930398,-1.0203546181399332,0.9713533058840724,-0.5224276371339336,0.4734263248780728,1.2254000091552726,28.5713173557129,-29.98633675677599,0.4979269810060015,2,0.21000099182128906,-0.01999950408935547,2.580000877380371,2.8600006103515625,-2.7299995422363246,2,-0.16115484607745978,1.2325643288991008,19.21999931335449,10.66715412004081,19.290000915527344,-2.4705681059581845,19.290000915527344,-0.16115484607745978
4197,2008-02-21,18.68000030517578,19.280000686645508,18.56999969482422,19.13999938964844,4470300.0,-0.019422516887295016,-1.088237274063436,4.599973297221039,43.49206906657426,61.37493720624136,0.564934150003527,0.3517563916393591,1.919487870905023,2.225409017189783,26.594009505240564,0.7100009918212891,0.3908291598665521,-0.42249956130981303,-1.33320499068682,0.4882058680671939,-0.8778522759983147,0.03285315337868866,1.5351829895019513,9.322083212103578,-44.04931927337875,0.45535271468850325,2,0.4799995422363281,0.28999900817871094,2.9499998092651367,3.229999542236328,-2.010000228881836,3,-0.13918631365061218,5.4999443693872685,19.049999237060547,1.2325643288991008,19.21999931335449,10.66715412004081,19.290000915527344,-0.13918631365061218
4198,2008-02-22,18.8700008392334,18.90999984741211,18.479999542236328,18.780000686645508,4010500.0,0.010171334633488849,4.058881608473207,-0.1956528950292722,40.067380069961665,58.904705323645835,0.3226407806411764,0.23026822184979778,1.655536699757537,2.0373907868359993,25.13894334529615,0.43000030517578125,0.38559381383657865,-0.2684990882873528,-1.0711859956097491,0.5341878190350435,-0.669842541948551,0.13284436537384536,1.2464714394531242,36.44872974109963,-11.142636601620737,0.40134345366119745,2,0.24499893188476562,-0.20000171661376953,2.6149988174438477,2.904998779296875,-2.020000457763672,4,-0.14520411004804779,-1.088237274063436,18.68000030517578,5.4999443693872685,19.049999237060547,1.2325643288991008,19.21999931335449,-0.14520411004804779
4199,2008-02-25,19.36000061035156,19.399999618530273,18.82999992370605,18.940000534057614,3156100.0,0.025967130329924704,1.2800074768351444,4.666659602424448,45.73172930092224,55.7172761618915,-0.1484847219875256,-0.17913059622487637,1.1112296171312117,1.5413851333761315,23.29800463163464,0.5699996948242223,0.3894262443108296,0.16450061798095206,-0.5161946634931667,0.8451958994550708,-0.17584702275610553,0.5048482587180096,0.6255538494189494,82.24311393470059,37.99716361832222,0.34034764073705903,2,-0.24500083923339488,-0.8950014114379847,1.4549999237060582,1.7449998855590856,-2.350000381469723,0,-0.1647727496636523,4.058881608473207,18.8700008392334,-1.088237274063436,18.68000030517578,5.4999443693872685,19.049999237060547,-0.1647727496636523
4200,2008-02-26,19.43000030517578,19.450000762939453,19.100000381469727,19.299999237060547,3929500.0,0.0036156866021375134,3.1176035005048806,0.3095262964291715,42.39483818719282,53.12329141048549,-0.23364916084278775,-0.198672039861151,0.9840372830211379,1.4678013440507414,21.66790425462031,0.35000038146972656,0.3268189516803943,0.19600028991699148,-0.4429921358280531,0.834992715662036,-0.1234959229555308,0.5154965027895138,0.43510976119199185,97.93809973257827,55.958030960031905,0.31949621287252244,2,-0.3150005340576172,-0.965001106262207,0.9349994659423828,1.234999656677246,-2.5000000000000036,1,-0.16417912938518386,1.2800074768351444,19.36000061035156,4.058881608473207,18.8700008392334,-1.088237274063436,18.68000030517578,-0.16417912938518386
4201,2008-02-27,18.88999938964844,19.3700008392334,18.75,19.299999237060547,3998600.0,-0.02779212079494897,1.254535996670828,-3.1538190674608724,41.32491373319418,50.08783309487929,0.2985562828977386,0.36973641946863367,1.4616482192450668,2.0058318320960886,20.689323576549164,0.6800003051757812,0.2792796761161469,-0.3500005722045856,-0.972694148048955,0.2726930036397839,-0.6613473601267721,-0.03865378428239907,0.8643018347888152,42.267972313984956,2.4157097853580254,0.3113467879221856,2,0.225000381469723,-0.42500019073486683,1.3100004196166957,1.610000610351559,-1.8299999237060547,2,-0.13763888608412933,3.1176035005048806,19.43000030517578,1.2800074768351444,19.36000061035156,4.058881608473207,18.8700008392334,-0.13763888608412933
4202,2008-02-28,18.770000457763672,18.850000381469727,18.6200008392334,18.790000915527344,2786000.0,-0.006352511157333707,2.285722070844687,0.048781622456480295,40.06117510089394,47.35490339418821,0.34511022915711465,0.5261631238491411,1.5230239748604646,2.119310432356251,19.62131336481499,0.2699985504150426,0.1599789396467841,-0.4759995460510247,-1.0766796418884077,0.12468054978635834,-0.7763395939697162,-0.17565949813233317,0.8823566320975118,29.896963976718578,-8.418601322175174,0.30034004791869173,2,0.24499893188476562,-0.09000110626220703,0.6874990463256836,1.0899991989135742,-1.8100013732910192,3,-0.13052747486354355,1.254535996670828,18.88999938964844,3.1176035005048806,19.43000030517578,1.2800074768351444,19.36000061035156,-0.13052747486354355
4203,2008-02-29,17.979999542236328,18.649999618530273,17.899999618530273,18.600000381469727,3406100.0,-0.042088486748042775,1.0833353201567206,30.99933244325768,34.6560972040709,44.55968176279765,1.0390084504855785,1.2951445167892786,2.2540068898810652,2.8938198967709354,18.490087004510503,0.8700008392333984,0.07306676633609399,-1.2105004310607903,-2.0352102544375263,-0.38579060768405427,-1.6228553427491583,-0.7981455193724223,1.5785689438148687,5.161281589669315,-35.125207387352106,0.4123549116883677,2,0.744999885559082,1.119999885559082,1.4625000953674316,1.880000114440918,-0.6199989318847656,4,-0.07285870407644335,2.285722070844687,18.770000457763672,1.254535996670828,18.88999938964844,3.1176035005048806,19.43000030517578,-0.07285870407644335
4204,2008-03-03,18.440000534057614,18.46999931335449,17.59000015258789,17.690000534057614,5350500.0,0.02558403801628084,1.1728439831210824,-1.2096757819349717,38.40399239724571,42.48259591411448,0.49813981717494826,0.7956005739994687,1.7297673608019046,2.4229207808260718,17.817723596784575,0.879999160766598,-0.05385893394191754,-0.6994995117187521,-1.5784096832749803,0.17941065983747606,-1.1389545974968662,-0.26004442594063804,0.9527110652414912,45.69893024438647,4.07618442272512,0.439455085778114,3,0.07999992370605824,0.5049991607666051,0.8649988174438512,1.144999504089359,-1.0400009155273402,0,-0.08622560230685727,1.0833353201567206,17.979999542236328,2.285722070844687,18.770000457763672,1.254535996670828,18.88999938964844,-0.08622560230685727
4205,2008-03-04,18.5,18.63999938964844,18.200000762939453,18.290000915527344,4824700.0,0.003253767039299804,-1.256406745177842,0.279998779296875,41.66667494508915,40.86654111168276,0.36349310083169684,0.680716895620634,1.6055468703370899,2.3431601749200084,17.511193848917756,0.4399986267089879,-0.15879832487005885,-0.5825000762939467,-1.4725356120505424,0.30753545946264893,-1.0275178441722446,-0.1374823084156489,0.6763862256937578,51.12356721204673,6.099852160582465,0.44501776787829694,3,0.020000457763671875,0.44499969482421875,0.7924995422363281,1.0850000381469727,-1.4400005340576136,1,-0.0805405281685494,1.1728439831210824,18.440000534057614,1.0833353201567206,17.979999542236328,2.285722070844687,18.770000457763672,-0.0805405281685494
4206,2008-03-05,18.6200008392334,18.75,18.270000457763672,18.540000915527344,3687600.0,0.006486531850453892,1.823541291506084,0.38095367847411443,38.29203548192857,40.28875960227767,0.19677557722054928,0.4847587939011717,1.4172043642352712,2.2022986547898427,17.76150289222697,0.4799995422363281,-0.2406230308680044,-0.39849929809570384,-1.2226678628412522,0.4256692666498445,-0.810583580468478,0.013584984277070333,0.3660190576876552,81.74607139234911,38.753926479438775,0.4120842823727737,3,-0.10000038146972656,0.3249988555908203,0.6424984931945801,0.9649991989135742,-1.3700008392333984,2,-0.09076264542892465,-1.256406745177842,18.5,1.1728439831210824,18.440000534057614,1.0833353201567206,17.979999542236328,-0.09076264542892465
4207,2008-03-06,18.049999237060547,18.559999465942386,18.0,18.530000686645508,5263700.0,-0.03061232956401516,1.0740759055507338,-6.0000238418806475,34.5771099428745,39.678729588156884,0.7465178676684481,0.9963700483529649,1.9014828088531104,2.746955242407786,18.13439716942955,0.6200008392333984,-0.32702627379278937,-0.8990008354187005,-1.8039791008036339,0.005977429966232961,-1.3514899681111672,-0.44651170272623375,0.7684982905405278,39.65509870530473,-3.258870456367312,0.4524891326924665,3,0.470001220703125,0.8950004577636719,1.0625,1.5350008010864258,-0.8699989318847692,3,-0.05484763506723467,1.823541291506084,18.6200008392334,-1.256406745177842,18.5,1.1728439831210824,18.440000534057614,-0.05484763506723467
4208,2008-03-07,17.780000686645508,18.06999969482422,17.639999389648438,17.940000534057614,4407800.0,-0.014958369076308542,1.0476294277929155,0.33333200878966435,32.400941313722186,38.197530922912435,0.9450187232526623,1.1986602381463456,2.077307178161149,2.989142741708065,18.30233182407121,0.43000030517578125,-0.4119123144830148,-1.0869994163513184,-2.102709751092423,-0.07128908161021386,-1.5948545837218688,-0.5791442489807679,0.9699993133544922,16.379358538839213,-25.488687199893825,0.5078551673705523,3,0.7399997711181641,1.164999008178711,1.029998779296875,1.8049993515014648,-0.2399997711181605,4,-0.046119323425490966,1.0740759055507338,18.049999237060547,1.823541291506084,18.6200008392334,-1.256406745177842,18.5,-0.046119323425490966
4209,2008-03-10,17.5,17.809999465942386,17.459999084472653,17.760000228881836,6690700.0,-0.01574806950687102,-1.05881329974924,1.6250029802351171,30.888904618621595,36.919093859737856,1.0431279666086866,1.422425105261226,2.256648898779993,3.24804411855024,18.5337641883695,0.35000038146973367,-0.43130432628328563,-1.285000133514405,-2.4601911657481956,-0.10980910128061439,-1.8725956496313003,-0.6974046173975097,1.1108000183105453,3.100843964207195,-38.356231063816296,0.587595516116895,3,0.9149999618530273,1.3799991607666016,1.2549996376037598,2.0850000381469727,0.37000083923339844,0,-0.007999965122767905,1.0476294277929155,17.780000686645508,1.0740759055507338,18.049999237060547,1.823541291506084,18.6200008392334,-0.007999965122767905
4210,2008-03-11,17.8700008392334,18.18000030517578,17.459999084472653,17.860000610351562,7297400.0,0.021142905099051257,1.285721205809258,-0.038462384917287165,37.44683268706717,36.48819596572375,0.4789351911333384,0.9847761323660578,1.801753095094675,2.855368509773026,18.46277447363618,0.7200012207031286,-0.44870098887833265,-0.8399992942810073,-2.0489657257069958,0.3689671371449812,-1.4444825099940033,-0.23551607856801127,0.5796870483398422,31.783059207608282,-10.837021853688519,0.6044832157129948,3,0.28499889373779297,1.0099983215332031,0.9474987983703613,1.7149991989135742,-0.07000160217285156,1,-0.026301130309476117,-1.05881329974924,17.5,1.0476294277929155,17.780000686645508,1.0740759055507338,18.049999237060547,-0.026301130309476117
4211,2008-03-12,17.579999923706055,18.020000457763672,17.559999465942386,17.959999084472656,5369300.0,-0.01622836608326561,-1.1904805155290141,-37.99904634751097,38.09524595896397,36.26975939439819,0.6298011971462429,1.2141642812429012,2.003350731392338,3.124610258335096,18.774343148394856,0.4600009918212855,-0.5368404317263291,-1.0520002365112298,-2.3426891917187405,0.23868871869628094,-1.6973447141149833,-0.4066557589074762,0.7311315314331033,10.909163419840485,-34.438952878714105,0.6453444776037548,3,0.5249996185302734,1.2999992370605469,1.427499771118164,2.005000114440918,0.4200000762939453,2,-0.029579093288986003,1.285721205809258,17.8700008392334,-1.05881329974924,17.5,1.0476294277929155,17.780000686645508,-0.029579093288986003
4212,2008-03-13,17.829999923706055,17.940000534057614,17.319999694824222,17.329999923706055,8098100.0,0.014220705408700463,-1.3846165132230548,-1.3157923796234483,38.888888888888886,36.740069581600196,0.25975584249007255,0.8801244237855812,1.6747340433466924,2.853178006763823,19.201348956893476,0.6200008392333913,-0.6243497710121773,-0.7200002670288086,-1.9948090080605887,0.5548084740029715,-1.3574046375447004,-0.08259589651291677,0.3619729995397911,59.30231010805327,12.29854993383875,0.6374043705158907,3,0.2049999237060547,0.869999885559082,1.5199995040893555,1.755000114440918,-0.010000228881835938,3,-0.03252944061625651,-1.1904805155290141,17.579999923706055,1.285721205809258,17.8700008392334,-1.05881329974924,17.5,-0.03252944061625651
4213,2008-03-14,17.600000381469727,17.889999389648438,17.0,17.860000610351562,7069500.0,-0.012899581784659997,4.562534645439319,-0.5200004577636719,30.090512675011,35.81634961246301,0.4807387085252728,1.0298211080042066,1.8308499555140116,3.0724849886855736,20.203410076309957,0.8899993896484375,-0.6823405399325679,-0.8654997825622566,-2.157702779011739,0.426703213887226,-1.5116012807869978,-0.2193982843375153,0.4524568252286585,50.84747680470695,7.958341482244641,0.6461014982247414,3,0.27499961853027344,0.7749996185302734,1.7649989128112793,1.984999656677246,0.029998779296875,4,-0.02386364018128939,-1.3846165132230548,17.829999923706055,-1.1904805155290141,17.579999923706055,1.285721205809258,17.8700008392334,-0.02386364018128939
4214,2008-03-17,16.069999694824222,17.299999237060547,15.8100004196167,17.110000610351562,8717200.0,-0.0869318553115701,1.098592589806686,3.9999999999999862,21.428589964500006,33.56767350350865,1.8318377975467008,2.430849453965532,3.2692768829850394,4.5781571949314,21.38068282980694,1.7899999618530273,-0.7728836019696956,-2.234500408172604,-3.8548769979194475,-0.6141238184257602,-3.0446887030460275,-1.4243121132991803,1.8700008392333913,10.970434082792766,-23.924496566896153,0.8101882948734223,3,1.2100005149841273,1.7100005149841273,3.2949995994567836,3.5150003433227504,1.5599994659423793,0,0.09147487545855881,4.562534645439319,17.600000381469727,-1.3846165132230548,17.829999923706055,-1.1904805155290141,17.579999923706055,0.09147487545855881
4215,2008-03-18,16.40999984741211,16.670000076293945,16.229999542236328,16.34000015258789,9289600.0,0.021157446113542422,-2.034476861961011,-0.06730733961779724,28.169033948766184,32.4428955553795,1.301008679244493,1.970569386073727,2.837186718932216,4.220508496737956,23.018028980899125,0.600000381469723,-0.7731004545424796,-1.754000282287599,-3.520822225728363,0.012821661153164854,-2.6374112540079793,-0.8705893105672189,1.4799995422363281,27.149294906731946,-6.531557740283496,0.8834109717203817,3,0.7750000953674316,1.3700003623962402,2.984999656677246,3.1750001907348633,1.2999992370605469,1,0.08897020142578094,1.098592589806686,16.069999694824222,4.562534645439319,17.600000381469727,-1.3846165132230548,17.829999923706055,0.08897020142578094
4216,2008-03-19,15.979999542236328,16.739999771118164,15.970000267028807,16.610000610351562,6785000.0,-0.026203553270818136,-1.3692306337976432,-9.000054495912806,26.71119902384595,31.568905453265216,1.471932192948973,2.2754435405561715,3.1407994297516204,4.627306562347261,24.411691999428108,0.7699995040893572,-0.8400726181431821,-2.0305006027221673,-3.9955372674744005,-0.065463937969934,-3.013018935098284,-1.0479822703460506,1.4940000534057631,7.981179036896462,-25.096911092881115,0.9825183323761174,3,1.015000820159912,1.8000006675720215,3.4149999618530273,3.6050004959106445,2.010000228881836,2,0.11389234962202743,-2.034476861961011,16.40999984741211,1.098592589806686,16.069999694824222,4.562534645439319,17.600000381469727,0.11389234962202743
4217,2008-03-20,16.079999923706055,16.299999237060547,15.699999809265135,16.0,10169600.0,0.006257846328807437,1.307696539986582,-0.1269837905916404,32.07549206849603,31.532744426017864,1.1880346403617708,2.0771678677887095,2.915869046507204,4.500298422609788,25.692782339206367,0.5999994277954119,-0.9396596719247867,-1.8005002021789558,-3.917205871805578,0.3162054674476664,-2.8588530369922687,-0.7421473673656429,1.0611998367309567,17.351606723797207,-18.462253240785014,1.0583528348133115,3,0.8600001335144043,1.6449999809265137,3.314999580383301,3.505000114440918,1.9999999999999964,3,0.11940299038580049,-1.3692306337976432,15.979999542236328,-2.034476861961011,16.40999984741211,1.098592589806686,16.069999694824222,0.11940299038580049
4218,2008-03-24,16.129999160766598,16.309999465942386,16.079999923706055,16.180000305175778,4451900.0,0.00310940530458792,-2.066668362092178,-0.6250149011754047,26.380369533928516,31.03179608327419,0.982711541721283,1.9092581967881088,2.7515177867227045,4.419316195129095,26.920089923927527,0.22999954223633168,-1.0488301612876327,-1.6135008811950726,-3.8135901254831914,0.5865883630930444,-2.7135455033391302,-0.513456259051015,0.7229606094360399,26.874969080079325,-7.370892137274062,1.1000446221440585,3,0.810000896453861,1.5950007438659703,3.365000247955326,3.4550008773803746,1.25,0,0.10477375213808138,1.307696539986582,16.079999923706055,-1.3692306337976432,15.979999542236328,-2.034476861961011,16.40999984741211,0.10477375213808138
4219,2008-03-25,16.170000076293945,16.379999160766598,16.040000915527347,16.200000762939453,6888300.0,0.00247990809724552,-1.3448235038772012,0.6,26.07805239133114,29.768598272636854,0.8204936446138404,1.7054564821597218,2.5891467493877443,4.342821514113879,29.036938546905578,0.3399982452392507,-1.1033400171763645,-1.4139999389648423,-3.582962248575978,0.7549623706462931,-2.4984810937704083,-0.3295187841592764,0.4523677017211938,45.192335025799736,12.541011375845954,1.0844811548055677,3,0.690000057220459,1.4549994468688965,3.3224997520446777,3.4149999618530273,1.1900005340576172,1,0.09029060467433703,-2.066668362092178,16.129999160766598,1.307696539986582,16.079999923706055,-1.3692306337976432,15.979999542236328,0.09029060467433703
4220,2008-03-26,16.239999771118164,16.379999160766598,16.010000228881836,16.059999465942386,3409200.0,0.0043289854356181046,-1.6428610354223179,-5.999872846334677,25.31121021578346,28.348149856727908,0.5531304692663994,1.4590211190241682,2.4140877068682016,4.236524281839145,31.36225183256642,0.3699989318847621,-1.1284348581652495,-1.1845002174377441,-3.248512790989391,0.8795123561139011,-2.216506504213566,-0.1524939306619224,0.19789441314697598,51.92307515962591,24.429275627647648,1.0320062867758228,3,0.5800004005432093,1.3849997520446777,3.2375001907348633,3.3450002670288086,1.4099998474121094,2,0.0855910966279978,-1.3448235038772012,16.170000076293945,-2.066668362092178,16.129999160766598,1.307696539986582,16.079999923706055,0.0855910966279978
4221,2008-03-27,16.290000915527347,16.520000457763672,16.25,16.25,5929100.0,0.0030788882459289457,-12.49971390425329,0.22222693171705885,29.534917762282447,27.308819731549413,0.33626094165222753,1.2693263804157269,2.254863105039366,4.147273762782909,33.196204832189316,0.2800006866455078,-1.124972826027161,-1.0044991493225055,-3.0064509649148903,0.9974526662698793,-2.005475057118698,-0.0035232415263131145,-0.5900011062622124,71.95129751940252,44.09578064228076,1.0009759077961924,3,0.5049986839294398,1.2849993705749476,2.994998931884762,3.2949991226196254,1.7099990844726527,3,0.08716992566843818,-1.6428610354223179,16.239999771118164,-1.3448235038772012,16.170000076293945,-2.066668362092178,16.129999160766598,0.08716992566843818
4222,2008-03-28,16.319999694824222,16.729999542236328,16.280000686645508,16.389999389648438,4231400.0,0.0018415455869176256,-5.0000762951094835,-1.7499523173753042,32.019706747733636,27.523174628518596,0.07771599235139703,1.102915675064498,2.1372712348086615,4.081793370054299,34.77471936150633,0.4499988555908203,-1.1901616697864696,-0.85200033187866,-2.771952467606095,1.067951803848775,-1.8119763997423775,0.1079757359850575,-0.6035998725891165,43.05552244183293,13.180418612904454,0.9599760678637176,3,0.1799998283386195,1.2550005912780726,2.8250002861022914,3.2650003433227504,1.5500011444091761,4,0.10232843796091307,-12.49971390425329,16.290000915527347,-1.6428610354223179,16.239999771118164,-1.3448235038772012,16.170000076293945,0.10232843796091307
4223,2008-03-31,16.670000076293945,16.780000686645508,16.219999313354492,16.25,5691600.0,0.02144610220677423,-1.3333320087896718,-6.000027247956708,39.95158201293023,29.581284856121954,-0.467210288726168,0.6848542107361197,1.7344990638320112,3.6898431444462005,35.58207511752506,0.5600013732910156,-1.2399354371781826,-0.436499977111815,-2.3295822740756726,1.4565823198520427,-1.383041125593742,0.5100411713701121,-0.9130562652587901,85.7142149407236,50.28559494500361,0.9465411484819286,3,-0.42999982833862305,0.9050002098083496,2.3949995040893555,2.9149999618530273,1.260000228881836,0,0.08458307384276731,-5.0000762951094835,16.319999694824222,-12.49971390425329,16.290000915527347,-1.6428610354223179,16.239999771118164,0.08458307384276731
4224,2008-04-01,16.850000381469727,16.959999084472653,16.670000076293945,16.760000228881836,7088100.0,0.010797858689380435,-1.1481371593268928,0.21428603866467455,37.05583977506852,30.5687077257111,-0.586621408404433,0.4001430296214856,1.5385146605366415,3.464522017841823,35.94955667732092,0.2899990081787074,-1.3177921766320928,-0.17699966430664205,-1.9649138442300504,1.6109145156167681,-1.070956754268348,0.7169574256550639,-1.0316731578979503,88.4211752092568,50.36139767196652,0.8939570899617048,4,-0.5200009346008336,0.7249999046325684,2.04249906539917,2.734999656677246,0.8099994659423828,1,0.03145393277733821,-1.3333320087896718,16.670000076293945,-5.0000762951094835,16.319999694824222,-12.49971390425329,16.290000915527347,0.03145393277733821
4225,2008-04-02,17.010000228881836,17.079999923706055,16.739999771118164,16.850000381469727,5410500.0,0.009495539690792087,1.2666734483679412,1.7777730682829653,42.51969174053258,32.325206916454064,-0.7292490763816026,0.12942853810307042,1.3679289473205998,3.2499316639118163,36.56395822885942,0.3400001525878906,-1.3398003186596128,0.057500171661377664,-1.5906938293047226,1.7056941726274761,-0.7665968288216725,0.8815971721444278,-1.100339256437989,91.86050637852415,48.28577642796281,0.8240970004830496,4,-0.6200003623962402,0.565000057220459,1.7799992561340332,2.5749998092651367,0.9200000762939453,2,0.020576153836579625,-1.1481371593268928,16.850000381469727,-1.3333320087896718,16.670000076293945,-5.0000762951094835,16.319999694824222,0.020576153836579625
4226,2008-04-03,16.930000305175778,17.079999923706055,16.870000839233402,16.870000839233402,4766000.0,-0.004703111265702664,-6.000031789427547,0.37499701976487465,37.63737228235661,32.943193606883014,-0.5591171249414444,0.08045089954691775,1.4532812003282594,3.285179337846227,37.42415311361419,0.2099990844726527,-1.1487353038940675,0.06200027465819957,-1.3875531047238674,1.5115536540402683,-0.6627764150328339,0.786776964349233,-0.9033054376057095,82.5581962704703,39.280351224303885,0.7247766896910344,4,-0.3850002288818324,0.6050000190734899,1.8599991798400914,2.634999275207523,2.1800003051757812,3,0.04252801537956152,1.2666734483679412,17.010000228881836,-1.1481371593268928,16.850000381469727,-1.3333320087896718,16.670000076293945,0.04252801537956152
4227,2008-04-04,17.059999465942386,17.489999771118164,16.90999984741211,17.079999923706055,5618000.0,0.007678627195704557,-2.625002980235081,-0.3333439298089258,42.37287039731037,34.72013814725877,-0.5984139028124531,-0.13441070798655375,1.3163930079940656,3.1078554407645704,37.67796014563644,0.5799999237060547,-1.0259860272651622,0.24149942398071644,-1.1018240609910919,1.5848229089525248,-0.43016231850518594,0.9131611664666188,-0.9279740927587206,66.14172045788393,22.837346164197434,0.6716617424859039,4,-0.30999946594238637,0.21500062942504528,1.7300000190734828,2.5050001144409144,2.4400005340576136,4,0.05509968132966114,-6.000031789427547,16.930000305175778,1.2666734483679412,17.010000228881836,-1.1481371593268928,16.850000381469727,0.05509968132966114
4228,2008-04-07,16.959999084472653,17.209999084472653,16.930000305175778,17.209999084472653,4442900.0,-0.005861687256753401,1.239990234375,12.499713904255511,71.09002682942673,39.72146864038051,-0.41157844716537184,-0.10434230829742219,1.4072332095391253,3.1628222555776837,37.555829868753285,0.279998779296875,-0.8454131379061245,0.18249912261962464,-1.085186608648641,1.4501848538878903,-0.4513437430145082,0.8163419882537575,-0.6650167835368457,35.36574586663398,-11.531763099390218,0.6338428656341331,4,-0.2099990844726527,0.26500082015991566,1.8875002861022985,2.595000267028812,2.550001144409187,0,0.05365576673844741,-2.625002980235081,17.059999465942386,-6.000031789427547,16.930000305175778,1.2666734483679412,17.010000228881836,0.05365576673844741
4229,2008-04-08,17.360000610351562,17.450000762939453,16.850000381469727,17.030000686645508,6209000.0,0.023584996902807687,1.3529416164585413,-1.3199996948242188,71.88939849134992,44.89682289322123,-0.6984792133293602,-0.5432212462153778,1.0002740487087252,2.7303539536004955,37.051856718167386,0.6000003814697266,-0.7067710586492417,0.5895006179809563,-0.6628403055794152,1.8418415415413296,-0.036669843799231217,1.2156710797611439,-0.9216162129938716,82.66677856445312,31.89685217932739,0.6261704617801865,4,-0.5050010681152344,-0.13500070571899414,1.5524988174438477,2.1949987411499023,2.510000228881836,1,0.032834082648841356,1.239990234375,16.959999084472653,-2.625002980235081,17.059999465942386,-6.000031789427547,16.930000305175778,0.032834082648841356
4230,2008-04-09,17.399999618530273,17.670000076293945,17.290000915527347,17.34000015258789,4456600.0,0.0023040902518667306,-3.7500506646005123,0.18181660549663323,89.88762720563841,51.602679498038555,-0.6220424496876227,-0.653755336918806,0.9394540436871672,2.6499672532620124,37.10515234396373,0.379999160766598,-0.5342997878061553,0.6529996871948249,-0.528081183214649,1.8340805576043007,0.06245925199008795,1.243540122399562,-0.8354213763213245,67.07310265261121,10.440804432755371,0.5905404352047376,4,-0.4549999237060547,-0.17499971389770508,1.3325004577636719,2.1549997329711914,2.510000228881836,2,0.014942542217354138,1.3529416164585413,17.360000610351562,1.239990234375,16.959999084472653,-2.625002980235081,17.059999465942386,0.014942542217354138
4231,2008-04-10,17.059999465942386,17.479999542236328,16.959999084472653,17.450000762939453,5021400.0,-0.019540239082867616,1.3111190230959473,-6.500079473567032,74.25740891468098,56.29575751658826,-0.18029115346361024,-0.3738787245899964,1.2507068931052565,2.942083122843421,37.360851553469274,0.5200004577636754,-0.36003276196109724,0.33899955749512145,-0.7864553731365724,1.4644544881268171,-0.22372790782072727,0.9017270228109702,-0.3406621669615362,25.609653978917247,-34.50462044356709,0.5627274653158475,4,-0.11499977111816762,0.165000438690182,1.672500610351559,2.4949998855590785,2.79000091552734,3,0.0509965337906495,-3.7500506646005123,17.399999618530273,1.3529416164585413,17.360000610351562,1.239990234375,16.959999084472653,0.0509965337906495
4232,2008-04-11,17.25,17.270000457763672,16.850000381469727,17.010000228881836,10121900.0,0.011137194607591772,1.999993188057302,-0.6153819819731756,75.9259242906831,60.292906658560796,-0.25088073003585976,-0.6425006682993839,1.0374427491538682,2.706573384567445,37.41106548610615,0.4200000762939453,-0.17139879333556962,0.5580000877380371,-0.4730670009606932,1.5890671764367674,0.042466543388670175,1.073533632087404,0.4200000762939453,48.780459438588004,-14.896489791490488,0.5155335443493652,4,-0.07999992370605469,-0.12000036239624023,1.4825000762939453,2.304999351501465,2.5100002288818395,4,0.10782612233922073,1.3111190230959473,17.059999465942386,-3.7500506646005123,17.399999618530273,1.3529416164585413,17.360000610351562,0.10782612233922073
4233,2008-04-14,17.180000305175778,17.299999237060547,16.950000762939453,17.209999084472653,4742400.0,-0.004057953323143293,2.3333333333332207,-0.12499503294153176,73.05936033290601,64.29329783165386,-0.11279077072707722,-0.6383059294451847,1.0687010837734086,2.7301948119331847,37.084430246789736,0.34999847412109375,-0.014805679275074368,0.5090003967285135,-0.4594037598569578,1.4774045533139848,0.024798318435777844,0.9932024750212491,0.47359977722168267,40.243908112281964,-24.706637962997654,0.4842020782927354,4,0.02499961853027699,-0.2400002479553187,1.5524997711181676,2.374999046325687,2.35000038146973,0,0.1350407248901666,1.999993188057302,17.25,1.3111190230959473,17.059999465942386,-3.7500506646005123,17.399999618530273,0.1350407248901666
4234,2008-04-15,17.540000915527347,17.670000076293945,17.190000534057614,17.260000228881836,4876800.0,0.020954633524838284,-1.2857116906825818,-9.333736012207646,76.2096851722956,68.03663043518308,-0.4074717909451273,-0.930224164601217,0.6614155924663798,2.32655617431654,35.398718345545916,0.4899997711181676,0.14127172427554058,0.7955009460449247,-0.20349831257395223,1.7945002046638017,0.29600131673548447,1.295000575354365,-0.6900005340576207,84.14643790880122,16.8231144179466,0.49949962930943864,4,-0.28000068664551137,-0.6000008583068883,1.192499160766598,2.0149984359741175,1.9299983978271413,1,0.11231466422618852,2.3333333333332207,17.180000305175778,1.999993188057302,17.25,1.3111190230959473,17.059999465942386,0.11231466422618852
4235,2008-04-16,17.8700008392334,17.8799991607666,17.510000228881836,17.510000228881836,3061900.0,0.018814133778859654,-1.0555461365659307,1.2857133125795983,78.62318464999095,72.59060958714245,-0.673474699068155,-1.2071262315486706,0.2811876683006105,1.9543941349314125,33.47398011880326,0.3699989318847656,0.25074452597520747,1.0525008201599135,-0.05144229863260463,2.1564439389524335,0.5005292607636527,1.6044723795561744,-1.003600463867187,99.02928802109568,30.957448846845665,0.5519715593962596,4,-0.5050010681152344,-0.9300007820129395,0.777498722076416,1.6849985122680664,1.6700000762939453,2,0.11191941276292616,-1.2857116906825818,17.540000915527347,2.3333333333332207,17.180000305175778,1.999993188057302,17.25,0.11191941276292616
4236,2008-04-17,17.799999237060547,18.200000762939453,17.729999542236328,17.850000381469727,4653200.0,-0.003917269103824728,-3.947367364352758,-0.1388918323231467,76.42853444940332,76.37457225959722,-0.5219770768042906,-1.0474890448687546,0.29073038585402244,1.9964076557242763,31.455683413205072,0.470001220703125,0.36551059558318144,0.8914992332458489,-0.22177542104395087,2.0047738875356487,0.3348619061009508,1.448136560390747,-0.8930549102783196,70.37026571478224,-0.830196983633229,0.5566373271448998,4,-0.27499866485595703,-0.849998950958252,0.7175002098083496,1.755000114440918,1.1200008392333984,3,0.11853936521291697,-1.0555461365659307,17.8700008392334,-1.2857116906825818,17.540000915527347,2.3333333333332207,17.180000305175778,0.11853936521291697
4237,2008-04-18,18.0,18.1299991607666,17.799999237060547,18.059999465942386,3800200.0,0.011235998399541591,2.300018119915695,1.1999618539005097,75.09430567201544,76.81949213099597,-0.6421447654708494,-1.1555169664326819,0.0461776475946678,1.7641881828360937,29.13131065423177,0.3299999237060547,0.45286324960912694,0.995499992370604,-0.14769009724553328,2.1386900819867414,0.4239049475625336,1.5670950371786745,-1.0154722870483397,83.99993896484375,14.03079634592305,0.5715950448080689,4,-0.47499942779541016,-1.049999713897705,0.49249935150146484,1.5549993515014648,0.7900009155273438,4,0.10277779897054029,-3.947367364352758,17.799999237060547,-1.0555461365659307,17.8700008392334,-1.2857116906825818,17.540000915527347,0.10277779897054029
4238,2008-04-21,17.81999969482422,17.950000762939453,17.579999923706055,17.940000534057614,2698100.0,-0.010000016954210045,4.28567730684868,2.000031789426659,68.30185012577674,76.42087564593228,-0.36579124218085823,-0.8879394572277661,0.1792605661377742,1.9171425229026902,26.54177365810751,0.4200000762939453,0.570003382866755,0.7309996604919426,-0.3896373696343858,1.851636690618271,0.1706811454287802,1.291318175555105,-0.7625435988732896,62.37614039593541,-5.041702637518711,0.5603185150631638,4,-0.2949991226196289,-0.8699994087219238,0.5475001335144043,1.734999656677246,1.25,0,0.10886647403372796,2.300018119915695,18.0,-3.947367364352758,17.799999237060547,-1.0555461365659307,17.8700008392334,0.10886647403372796
4239,2008-04-22,17.6299991607666,17.780000686645508,17.510000228881836,17.780000686645508,3266000.0,-0.01066220748100255,2.5999694827323125,1.2500039736152322,61.5671264698304,73.27415334195362,-0.14914826610781873,-0.6144546357350862,0.32819519592390733,2.0772806262136356,23.9329671150679,0.3099994659423828,0.6579928978766567,0.46799917221069265,-0.5889795602073811,1.5249779046287664,-0.06049019399834421,0.9964885384197295,-0.50399038479636,17.391136087837484,-44.99604317122714,0.5284893662090372,4,-0.10499858856201172,-0.6799988746643066,0.49500083923339844,1.9250001907348633,1.6200008392333984,1,0.10777093683062255,4.28567730684868,17.81999969482422,2.300018119915695,18.0,-3.947367364352758,17.799999237060547,0.10777093683062255
4240,2008-04-23,17.6299991607666,17.739999771118164,17.479999542236328,17.65999984741211,3500600.0,0.0,1.7368368217637906,0.2000025431056406,63.46149472802351,72.0746073212139,-0.1263822785127573,-0.5322697759434618,0.27886783308180085,2.035299339772017,21.180486306294156,0.26000022888183594,0.670335206048847,0.3984992027282708,-0.5833415071307506,1.3803399125872922,-0.09242115220123992,0.8894195576577815,-0.43955086557820877,20.8332450303056,-37.391285825956246,0.49092035492951114,4,-0.10499858856201172,-0.6799988746643066,-0.09999895095825195,1.515000820159912,1.8500003814697266,2,0.10436756892663857,2.5999694827323125,17.6299991607666,4.28567730684868,17.81999969482422,2.300018119915695,18.0,0.10436756892663857
4241,2008-04-24,17.709999084472656,17.93000030517578,17.450000762939453,17.729999542236328,2481900.0,0.004537715684302723,1.2857013106147992,0.6666666666666666,62.74506577348061,70.61006748596917,-0.11676223702593447,-0.5274764155588407,0.15686789785559796,1.912239427428652,18.71595368256886,0.4799995422363281,0.6534569557221346,0.4074992179870591,-0.48936952553497903,1.3043679615090973,-0.04093515377396173,0.85593358974808,-0.4589776412191995,38.23513737149909,-18.203550764873476,0.4484343717610196,4,-0.13499832153320312,-0.7599987983703613,-0.22749900817871094,1.4350008964538574,1.4500007629394531,3,0.10333155989031928,1.7368368217637906,17.6299991607666,2.5999694827323125,17.6299991607666,4.28567730684868,17.81999969482422,0.10333155989031928
4242,2008-04-25,17.989999771118164,18.0,17.790000915527344,17.829999923706055,2466900.0,0.015810316268790814,1.3333192048488958,-7.999809269502194,68.86444506392405,70.14396578941563,-0.3137491447443921,-0.712479168917092,-0.17338362862511403,1.5871763470433606,16.67888606307053,0.29000091552734375,0.6118000420795937,0.6039999008178718,-0.21532958737695296,1.4233293890126966,0.19433515672045942,1.0136646449152842,-0.6820395686835461,98.1817740447638,37.46324920153504,0.4096647440974126,4,-0.2949991226196289,-1.0399994850158691,-0.6024994850158691,1.1550002098083496,1.0599994659423828,4,0.05169540394707717,1.2857013106147992,17.709999084472656,1.7368368217637906,17.6299991607666,2.5999694827323125,17.6299991607666,0.05169540394707717
4243,2008-04-28,18.07999992370605,18.32999992370605,17.959999084472656,18.07999992370605,4189600.0,0.0050027878673115644,-2.083318763411013,0.0,64.87599495262762,68.88466687611918,-0.2935260846526404,-0.7287952120526349,-0.307822100725307,1.4540957361378979,14.697988651793198,0.3700008392333949,0.6279260400548559,0.623500061035152,-0.1788982177052887,1.4258983397755927,0.22230092166493165,1.0246992004053723,-0.7185172876411414,71.5908819978628,13.084851423520405,0.40119913937021956,4,-0.18999958038329723,-0.9099998474121058,-0.7474999427795375,1.0099997520446813,1.6000003814697301,0,0.03926996652750847,1.3333192048488958,17.989999771118164,1.2857013106147992,17.709999084472656,1.7368368217637906,17.6299991607666,0.03926996652750847
4244,2008-04-29,17.379999160766598,18.149999618530273,17.290000915527347,18.100000381469727,7258700.0,-0.038716856520647935,1.0975585928413836,-100.0,49.675317839250376,65.66823723048134,0.42621240391761717,0.013647293625560053,0.33869005079507986,2.1077855798303027,12.758993042132435,0.8599987030029261,0.6077651422823287,-0.10300064086914418,-0.8544511736933558,0.6484498919550674,-0.4787259072812482,0.27272462554295984,0.9500007629394531,8.653685679648863,-46.754084529012886,0.3757252664121055,4,0.4300012588501012,-0.2099990844726527,-0.04749917984008434,1.7100005149841344,2.510000228881843,1,0.09723824025680083,-2.083318763411013,18.07999992370605,1.3333192048488958,17.989999771118164,1.2857013106147992,17.709999084472656,0.09723824025680083
4245,2008-04-30,17.360000610351562,17.690000534057614,17.329999923706055,17.379999160766598,4233300.0,-0.0011506646364045636,-8.000023841880559,0.027775717373792242,55.43479537841806,63.33559955592742,0.40930201485254614,0.06451937696568777,0.3061214917189403,2.075457929802319,11.005870950806063,0.36000061035155895,0.6012125696115262,-0.14049921035766744,-0.8612437424351853,0.5802453217198504,-0.5008714763964264,0.2198730556810915,0.9699993133544886,6.730746305883698,-50.279783259377865,0.3603722660387583,4,0.4499998092651367,-0.1900005340576172,-0.11750078201293945,1.5349993705749512,1.9799995422363281,2,0.10887092875569682,1.0975585928413836,17.379999160766598,-2.083318763411013,18.07999992370605,1.3333192048488958,17.989999771118164,0.10887092875569682
4246,2008-05-01,17.649999618530273,17.65999984741211,17.239999771118164,17.389999389648438,3003500.0,0.016705011404538173,1.999993188057302,-13.000953743445324,56.992994167919896,61.32434272213902,0.10704486492328158,-0.1778941122735631,-0.028678183015696135,1.7425907499889632,9.220065784904797,0.4200000762939453,0.5578219039703995,0.1134998321533196,-0.5574705216088063,0.7844701859154455,-0.22198534472774512,0.4489850090343843,0.659200325012204,37.614659634559175,-19.592690431112253,0.3354851768810635,5,0.13500022888183594,-0.375,-0.42749977111816406,1.2150006294250488,2.220001220703125,3,0.10368271746503521,-8.000023841880559,17.360000610351562,1.0975585928413836,17.379999160766598,-2.083318763411013,18.07999992370605,0.10368271746503521
4247,2008-05-02,18.0,18.07999992370605,17.790000915527344,17.790000915527344,3938700.0,0.01983005037021468,-1.7619073569481951,0.8076880754135641,63.05730665639704,60.74161566998572,-0.2715074225966809,-0.47838845593592083,-0.40840789235064534,1.3438176464925178,8.28051176465277,0.4300003051757777,0.4789270784137152,0.41650018692016744,-0.24556287521920694,1.0785632490595418,0.08546865585048025,0.7475317179898546,0.26643193664550324,69.72478187984078,9.943227483533121,0.33103153106968763,5,-0.21500015258789062,-0.7250003814697266,-0.815000057220459,0.5899996757507324,1.6299991607666016,4,0.06444443596733951,1.999993188057302,17.649999618530273,-8.000023841880559,17.360000610351562,1.0975585928413836,17.379999160766598,0.06444443596733951
4248,2008-05-05,17.8700008392334,18.059999465942386,17.75,18.0,3081600.0,-0.007222175598144531,1.4800146485492176,-0.6190463215258856,55.67009836276172,60.08639032475587,-0.14937845154896934,-0.2916729210173301,-0.3163868376198451,1.418523838287296,7.260557949846021,0.30999946594238637,0.40521731733302246,0.24100093841552805,-0.3631914562498544,0.8451933330809105,-0.061095258917163164,0.5430971357482193,0.3553738107910114,69.23089821463753,12.01368108424041,0.3020961973326908,5,-0.08500099182128906,-0.595001220703125,-0.8325009346008301,0.6949992179870605,1.4799995422363281,0,0.06603236387300404,-1.7619073569481951,18.0,1.999993188057302,17.649999618530273,-8.000023841880559,17.360000610351562,0.06603236387300404
4249,2008-05-06,17.93000030517578,18.0,17.639999389648438,17.889999389648438,2957100.0,0.003357552497180283,3.0,-0.307701336619863,51.13635296336087,58.71693012868225,-0.18142644123459561,-0.3233586945523612,-0.4302468107971542,1.3106831762763704,6.6469115596672514,0.3600006103515625,0.32350655137028284,0.2725004196166978,-0.33203955842,0.8770403976533956,-0.029769569401651097,0.5747704086350467,0.2559593496923789,82.14290579970152,28.966499052645887,0.3022699890183481,5,-0.14500045776367188,-0.43000030517578125,-1.0225000381469727,0.5749993324279785,1.4300003051757777,1,0.09760178305712763,1.4800146485492176,17.8700008392334,-1.7619073569481951,18.0,1.999993188057302,17.649999618530273,0.09760178305712763
4250,2008-05-07,17.65999984741211,18.0,17.6299991607666,17.899999618530273,3806800.0,-0.015058586345128577,-1.4666628519839529,-5.999856952126645,47.53522214565964,57.02694750336881,0.10423899012469562,-0.03465787209314897,-0.2206114207988108,1.5295093345303101,6.463395397920273,0.37000083923339844,0.2672731172890117,-0.010500049591065874,-0.6027829896761787,0.581782890494047,-0.3066415196336223,0.28564142045149055,0.4881214121060502,50.00000000000021,-0.9601283233744269,0.29614147004255564,5,0.125,-0.125,-0.7074999809265137,0.5449995994567871,2.460000991821289,2,0.1262740408552787,3.0,17.93000030517578,1.4800146485492176,17.8700008392334,-1.7619073569481951,18.0,0.1262740408552787
4251,2008-05-08,17.93000030517578,17.959999084472656,17.540000915527347,17.75,4471200.0,0.015288814275003393,2.5000158947133886,-0.7500019868233873,48.79725603960993,54.79725983400057,-0.14669945975330023,-0.24889935463492208,-0.531675607440981,1.2105028111438791,5.739632855251152,0.41999816894530895,0.25223987032342876,0.2160003662109382,-0.3117715637587075,0.7437722961805839,-0.04788559877388465,0.4798863311957611,0.18179609480637993,72.22224184518687,24.390468241067026,0.2638859649848226,5,-0.14500045776367188,-0.3400001525878906,-0.9475002288818359,0.06999921798706055,2.190000534057617,3,0.07863914241011427,-1.4666628519839529,17.65999984741211,3.0,17.93000030517578,1.4800146485492176,17.8700008392334,0.07863914241011427
4252,2008-05-09,19.11000061035156,19.200000762939453,18.06999969482422,18.450000762939453,9085900.0,0.06581150502463462,1.690478244876272,3.6666596024244282,66.49617603413911,54.97727995416851,-1.2863986905003841,-1.3517112858702767,-1.7360060638897856,-0.008946023231043654,5.45250648652804,1.2700004577636719,0.26332411056545624,1.3030006408691364,0.5238483261293112,2.0821529556089615,0.9134244834992238,1.692576798239049,-1.8700008392333949,94.57830356260563,46.579244831281834,0.3895761573699124,5,-0.8900003433227504,-1.085000038146969,-2.0700004100799525,-1.1100010871887172,1.2299995422363317,4,0.03976976476233918,2.5000158947133886,17.93000030517578,-1.4666628519839529,17.65999984741211,3.0,17.93000030517578,0.03976976476233918
4253,2008-05-12,19.5,19.6200008392334,19.21999931335449,19.270000457763672,8845900.0,0.02040813067463665,-1.4242382207425597,0.3484842354709148,72.74940911620124,57.54106787382972,-1.6246361860794174,-1.6432401892883206,-2.1208374256602447,-0.4315767963368202,5.40456423659256,0.5100002288818395,0.28618990816696055,1.5770000457763658,0.5420708429575711,2.6119292485951604,1.0595354443669684,2.094464647185763,-2.220800209045411,94.23072867139408,40.61012676298071,0.5174646014093965,5,-1.0699996948242188,-1.2649993896484375,-2.487499952316284,-1.5000004768371582,0.4799995422363281,0,0.006666623629056456,1.690478244876272,19.11000061035156,2.5000158947133886,17.93000030517578,-1.4666628519839529,17.65999984741211,0.006666623629056456
4254,2008-05-13,19.51000022888184,19.700000762939453,19.36000061035156,19.63999938964844,4123000.0,0.0005128322503507032,1.7199804688991163,-0.565214867397542,72.81555285810717,59.472263149350724,-1.453581244170568,-1.579044159005317,-2.140276345271104,-0.47911199537560734,6.202809612311192,0.3400001525878942,0.2691507494120735,1.4885003089904814,0.2517422886710392,2.7252583293099235,0.8701212988307603,2.1068793191502024,-2.137168395996099,91.20367835741965,32.05450218700415,0.6183790101597211,5,-1.039999961853031,-1.2349996566772496,-2.5225002765655553,-1.5100007057189977,0.7299995422363246,1,-0.00820091468657469,-1.4242382207425597,19.5,1.690478244876272,19.11000061035156,2.5000158947133886,17.93000030517578,-0.00820091468657469
4255,2008-05-14,19.8700008392334,19.989999771118164,19.51000022888184,19.979999542236328,5725800.0,0.018452106926099887,6.3846560147893285,0.8461493316900686,74.54547661395307,61.42253897668775,-1.5869839122187557,-1.8778032264918139,-2.5076612712115676,-0.8746159020440452,7.586072962778674,0.4799995422363246,0.2767607674695114,1.7485009193420424,0.2645897940926716,3.2324120445914133,1.006545356717357,2.490456481966728,-2.3575388705444347,95.10208212502091,31.93152550994541,0.7419555626246863,5,-1.1050004959106445,-1.4500007629394531,-2.83000111579895,-1.8700013160705566,-0.3100013732910121,2,-0.025666844858649562,1.7199804688991163,19.51000022888184,-1.4242382207425597,19.5,1.690478244876272,19.11000061035156,-0.025666844858649562
4256,2008-05-15,19.90999984741211,19.920000076293945,19.5,19.920000076293945,4850100.0,0.002013035052305323,82.99809269502194,0.09091224358863206,73.07693542108643,62.53583106165324,-1.4222536898323206,-1.8462810219265862,-2.5586006291875165,-0.9523217971233962,8.43907689359077,0.4200000762939453,0.39284327738935687,1.6829998970031745,0.007653758113995934,3.358346035892353,0.845326827558587,2.520672966447762,-2.1993348545288107,95.83333747254461,35.55925426424542,0.8376730694445887,5,-1.1449995040893555,-1.489999771118164,-2.825000047683716,-1.9100003242492676,-0.350000381469723,3,0.010547513482205506,6.3846560147893285,19.8700008392334,1.7199804688991163,19.51000022888184,-1.4242382207425597,19.5,0.010547513482205506
4257,2008-05-16,19.850000381469727,19.989999771118164,19.790000915527344,19.899999618530273,4278000.0,-0.0030135342241190965,-1.3529530562786105,4.999809269502194,71.42859122120277,64.28677471259113,-1.1982424340258575,-1.7292367124516375,-2.492088611714607,-0.9353913771051978,9.367456166989394,0.1999988555908203,0.5037721710884675,1.5305004119873047,-0.29006650985746063,3.35106733383207,0.620216951064922,2.4407838729096873,-1.9569886063276378,81.8182718936246,22.02658566644685,0.9102834609223828,5,-1.0850000381469727,-1.4300003051757812,-2.765000581741333,-1.8500008583068848,-0.6900005340576172,4,0.013602037913093445,82.99809269502194,19.90999984741211,6.3846560147893285,19.8700008392334,1.7199804688991163,19.51000022888184,0.013602037913093445
4258,2008-05-19,19.76000022888184,20.0,19.690000534057614,19.81999969482422,4000100.0,-0.004534012637697704,-2.10001239783698,1.2000076295108772,83.80686559464918,67.91683167162317,-0.9073717952526152,-1.5667738624329566,-2.387783250562755,-0.8911772585038982,10.718460064566102,0.30999946594238637,0.5985660228247625,1.3435002326965382,-0.5693958342898497,3.256396299682926,0.38705219920334244,2.299948266189734,-1.6992294140616657,62.50000000000077,-3.604965284662569,0.956448033493194,5,-0.9899997711181676,-1.284999847412113,-2.610000371932987,-1.7600007057189977,-0.7199993133544957,0,0.029352222519628546,-1.3529530562786105,19.850000381469727,82.99809269502194,19.90999984741211,6.3846560147893285,19.8700008392334,0.029352222519628546
4259,2008-05-20,19.530000686645508,19.809999465942386,19.459999084472656,19.809999465942386,3312300.0,-0.01163965281235968,1.5000136239781636,4.666687859618227,79.08849131695602,71.42275046843388,-0.4766714164418282,-1.251286703793948,-2.1368295320827073,-0.7094046853443317,12.059418225659686,0.3500003814697301,0.6465141646160326,1.0185006141662605,-0.9184999922141621,2.955501220546683,0.05000031097604918,1.9870009173564718,-1.27530695330735,12.963237683493691,-58.146688532403644,0.9685003031902111,5,-0.7600002288818359,-0.9350004196166992,-2.457500696182251,-1.530001163482666,-0.9300003051757812,1,0.023041415246775943,-2.10001239783698,19.76000022888184,-1.3529530562786105,19.850000381469727,82.99809269502194,19.90999984741211,0.023041415246775943
4260,2008-05-21,19.46999931335449,19.90999984741211,19.420000076293945,19.43000030517578,5925100.0,-0.003072266829567849,-15.333471087516292,-0.142854223433228,75.9999956403459,74.44527709073787,-0.14854186449375817,-1.1029163202667576,-2.0680672318879267,-0.6917625922222612,13.459519120582708,0.48999977111816406,0.7436301566893704,0.8664992332458468,-1.0690007466393077,2.801999213131001,-0.10125075669672867,1.8342492231884222,-1.040774953350148,8.620559247846222,-63.96989859053577,0.9677499899425768,5,-0.43499946594237926,-0.8499994277954066,-2.369999170303341,-1.4699997901916468,-0.6700000762939418,2,0.039548047504836426,1.5000136239781636,19.530000686645508,-2.10001239783698,19.76000022888184,-1.3529530562786105,19.850000381469727,0.039548047504836426
4261,2008-05-22,19.540000915527344,19.59000015258789,19.3700008392334,19.459999084472656,2712900.0,0.00359535719782178,1.4444326707074133,2.000095369796563,73.91304862907883,75.26937404573118,0.037830447477752216,-1.0843863249688575,-2.1189648244561496,-0.8033481131867504,14.630492060282155,0.2199993133544922,0.8677169013399642,0.8450007438659668,-1.085666185794281,2.7756676735262147,-0.12033272096415715,1.8103342086960907,-0.9536989915234386,26.98417504034199,-44.06984899968212,0.9653334648301245,5,0.06999874114990234,-0.9200010299682617,-2.3875010013580322,-1.540001392364502,-0.3300018310546875,3,0.0010234672199607164,-15.333471087516292,19.46999931335449,1.5000136239781636,19.530000686645508,-2.10001239783698,19.76000022888184,0.0010234672199607164
4262,2008-05-23,18.920000076293945,19.56999969482422,18.899999618530273,19.5,3475600.0,-0.03172982651913381,-1.1612876431663175,-7.24983311081442,64.15092205582201,74.31398659457793,0.701852703377206,-0.4122775108784005,-1.4947300365201102,-0.22464749807136286,15.317091583337206,0.6700000762939453,1.0246658408873905,0.1784998893737786,-1.725283580845737,2.082283359593294,-0.7733918457359792,1.1303916244835364,-0.1923283446904307,1.8182228025183929,-66.59682847067936,0.951891735109758,5,0.5299997329711914,-0.3000001907348633,-1.682499647140503,-0.9200005531311035,0.35000038146972656,4,0.0338266060818011,1.4444326707074133,19.540000915527344,-15.333471087516292,19.46999931335449,1.5000136239781636,19.530000686645508,0.0338266060818011
4263,2008-05-27,18.790000915527344,19.0,18.690000534057614,18.88999938964844,3408000.0,-0.006870991556151562,-1.0666683620919601,0.1724111849569428,61.37566164263979,73.04288757063712,0.8052251699793516,-0.2385923148396003,-1.3545055267110904,-0.1326530060819202,15.22190449136712,0.30999946594238637,1.169518876414088,0.01300067901611257,-1.8651520687689,1.8911534268011252,-0.926075694876392,0.9520770529086171,1.2099990844726562,8.196757192819252,-56.065989446229466,0.9390763738925056,5,0.5549993515014648,-0.17000102996826172,-1.5525004863739014,-0.790001392364502,-0.020000457763671875,1,0.01969126736864668,-1.1612876431663175,18.920000076293945,1.4444326707074133,19.540000915527344,-15.333471087516292,19.46999931335449,0.01969126736864668
4264,2008-05-28,19.06999969482422,19.13999938964844,18.770000457763672,18.950000762939453,5333700.0,0.014901477682499387,1.8461640036972953,-1.2000076295109057,68.60157660695337,72.38245423652603,0.5098665587518525,-0.40632106468818563,-1.571490480722911,-0.44861573010836864,16.0501648090056,0.3699989318847692,1.156571550035963,0.20849943161010742,-1.553488433258991,1.970487296479206,-0.6724945008244418,1.0894933640446567,0.9038003158569339,31.147489724544506,-33.47691411214935,0.8809939324345485,5,0.27500057220458984,-0.4499998092651367,-1.8324992656707764,-1.1799998283386266,-0.2999992370605469,2,-0.0015730875604060834,-1.0666683620919601,18.790000915527344,-1.1612876431663175,18.920000076293945,1.4444326707074133,19.540000915527344,-0.0015730875604060834
4265,2008-05-29,19.25,19.31999969482422,18.940000534057614,18.940000534057614,3483200.0,0.009438925435569567,-1.4516117123712975,2.5833518771656845,67.83783003568284,71.80033141592563,0.26001352261205213,-0.4611086705159444,-1.6960470308614077,-0.6651757707698884,17.03404740427127,0.3799991607666051,1.0818301631299754,0.2939997673034682,-1.3259210770288625,1.913920611635799,-0.5159606548626989,1.1039601894696354,0.6981240211486828,62.22218925568882,-1.3816071988247884,0.8099604221661657,5,0.0950002670288086,-0.630000114440918,-2.0124995708465576,-1.5250000953674316,-1.1299991607666016,3,-0.033766213949624646,1.8461640036972953,19.06999969482422,-1.0666683620919601,18.790000915527344,-1.1612876431663175,18.920000076293945,-0.033766213949624646
4266,2008-05-30,19.479999542236328,19.57999992370605,19.1299991607666,19.34000015258789,4526200.0,0.011948028168121017,1.6470621234390947,0.45161171237132547,56.727253306995784,70.16684942545818,-0.04179080695742954,-0.5765391782156968,-1.8529247572512553,-0.944340856534641,18.044786037919394,0.4500007629394496,1.0081345839491647,0.43249931335449077,-1.0799872771171692,1.9449859038261508,-0.32374398188133924,1.1887426085903208,0.4429620091705324,88.76399437653271,27.877071633055607,0.75624329523583,5,-0.13499927520751953,-0.8599996566772461,-2.2424991130828857,-1.7549996376037598,-1.4300003051757812,4,-0.03490761402234188,-1.4516117123712975,19.25,1.8461640036972953,19.06999969482422,-1.0666683620919601,18.790000915527344,-0.03490761402234188
4267,2008-06-02,19.15999984741211,19.43000030517578,18.82999992370605,19.239999771118164,6525600.0,-0.016427089442707543,1.6086916860511074,-0.5714305177111717,43.6567142934413,65.70572150310176,0.1900221443375436,-0.1741058481623945,-1.4652378619590536,-0.6744295803403446,18.964004789427648,0.649999618530277,0.8766985066424198,0.05449962615966797,-1.3755753783183664,1.4845746306377023,-0.6605378760793492,0.7695371283986852,0.7383024836477645,52.80894782862179,-3.7007465165707174,0.715037502239018,6,0.1400003433227539,-0.5399999618530273,-1.8974993228912354,-1.434999942779541,-1.3799991607666016,0,0.0026095635416876206,1.6470621234390947,19.479999542236328,-1.4516117123712975,19.25,1.8461640036972953,19.06999969482422,0.0026095635416876206
4268,2008-06-03,19.049999237060547,19.3700008392334,19.049999237060547,19.21999931335449,3801800.0,-0.005741159249874395,-2.764723041883113,2.1250029802350365,41.726602910009476,61.554400568996584,0.21089566470221044,0.03038796214582362,-1.2890445758569378,-0.6094383660641753,20.017780622455277,0.32000160217285156,0.7454378039305709,-0.11450090408325053,-1.4220736483926828,1.1930718402261817,-0.7682872762379667,0.5392854680714656,0.8241370580592822,34.56777332206207,-16.828253959473813,0.6537863721547166,6,0.2500009536743164,-0.42999935150146484,-1.7274987697601318,-1.3249993324279785,-1.5900001525878942,1,0.01154862097186471,1.6086916860511074,19.15999984741211,1.6470621234390947,19.479999542236328,-1.4516117123712975,19.25,0.01154862097186471
4269,2008-06-04,19.68000030517578,19.84000015258789,19.01000022888184,19.01000022888184,6925500.0,0.033070923535241326,-1.4776114304259238,-3.9411751506244372,46.88523831530525,58.31942753288096,-0.44207976013383643,-0.4867407531033692,-1.8454570975433597,-1.2842761158410134,21.640039779761732,0.8299999237060511,0.6348717812645539,0.4280001640319817,-0.7605346581668648,1.6165349862308283,-0.16626724706744156,1.022267575131405,0.17045327472280292,84.15843453924327,36.709170465107476,0.5942674110994235,6,-0.41499996185302734,-1.0600004196166992,-2.1500000953674316,-1.955000400543213,-2.0900001525878906,2,-0.046239828927887916,-2.764723041883113,19.049999237060547,1.6086916860511074,19.15999984741211,1.6470621234390947,19.479999542236328,-0.046239828927887916
4270,2008-06-05,19.88999938964844,19.950000762939453,19.540000915527344,19.670000076293945,3690500.0,0.010670685021149762,1.411749196394011,0.3283571467206488,49.689434003392996,55.627914796693645,-0.6551304867009087,-0.549269188381988,-1.9801668361022031,-1.5289253182088487,23.430855063235345,0.4099998474121094,0.49111826626062083,0.5264992713928258,-0.42869203707658343,1.481690579862235,0.04890361715812119,1.0040949256275304,-1.1999988555908274,94.64273854186746,51.111398978626355,0.4775956542347054,6,-0.5699987411499059,-1.269999504089359,-2.399999141693119,-2.1649994850158727,-2.5399990081787145,3,-0.05630965139534705,-1.4776114304259238,19.68000030517578,-2.764723041883113,19.049999237060547,1.6086916860511074,19.15999984741211,-0.05630965139534705
4271,2008-06-06,19.34000015258789,19.8799991607666,19.32999992370605,19.63999938964844,4945200.0,-0.027652048966215315,-2.4374985098824054,-1.3636371517994097,43.12668338895149,53.29188827815247,-0.15252442561738988,0.117820590557006,-1.3613289220480809,-1.0184035632958377,25.025138467802634,0.5599994659423899,0.3571620825734776,-0.0939999580383315,-0.7714689514224382,0.5834690353457752,-0.43273445473038663,0.24473453865372363,-0.6247996139526393,45.53570060098484,6.5645414319053685,0.3387344966920542,6,-0.01999950408935547,-0.7200002670288086,-1.8499999046325684,-1.7150006294250488,-2.6700000762939453,4,-0.06308165996530479,1.411749196394011,19.88999938964844,-1.4776114304259238,19.68000030517578,-2.764723041883113,19.049999237060547,-0.06308165996530479
4272,2008-06-09,19.8700008392334,19.979999542236328,19.270000457763672,19.270000457763672,5442700.0,0.027404378617576608,-1.3666621102256074,-2.000006357844921,51.325308071161025,52.175182325765945,-0.5963036443109928,-0.3713634276280686,-1.8158800712990946,-1.5735445454343946,24.881498763013393,0.7099990844726562,0.25668136708977585,0.39800071716308594,-0.28815118676551066,1.0841526210916825,0.05492476519878764,0.7410766691273842,-1.1301042961120622,88.65991949803264,50.48946360955231,0.3430759519642992,6,-0.49500083923339844,-1.1000003814697266,-2.340001106262207,-2.2450013160705566,-3.7499999999999964,0,-0.09159544666848984,-2.4374985098824054,19.34000015258789,1.411749196394011,19.88999938964844,-1.4776114304259238,19.68000030517578,-0.09159544666848984
4273,2008-06-10,19.6299991607666,19.799999237060547,19.520000457763672,19.700000762939453,3815800.0,-0.012078594279317456,1.074076167197666,-0.11666926277843298,51.20190367897883,50.24188533376877,-0.2510144622705859,-0.12766882542716473,-1.5129453745757857,-1.344207196348588,24.198495439378213,0.35000038146972656,0.15800851228413038,0.1514990806579597,-0.5382233320763063,0.8412214933922257,-0.19336212570917155,0.49636028702509094,-0.8404984976806666,63.91746090424106,21.626594668845648,0.34486120636713213,6,-0.22499942779541016,-0.8599987030029297,-2.09999942779541,-2.0549988746643066,-3.3899993896484375,1,-0.09424343113669531,-1.3666621102256074,19.8700008392334,-2.4374985098824054,19.34000015258789,1.411749196394011,19.88999938964844,-0.09424343113669531
4274,2008-06-11,19.350000381469727,19.709999084472656,19.34000015258789,19.5,4470800.0,-0.014263820237776281,-3.352926656868135,2.142802648429198,48.630149513452075,48.107698609076465,0.08144400933451834,0.14727967199648262,-1.1777724804306118,-1.0588856472255266,23.225220479470998,0.3699989318847656,0.1276002022257714,-0.12049970626831197,-0.8123919548160075,0.5713925422793835,-0.4664458305421597,0.22544641800553578,-0.5128797632177751,11.267609417478857,-33.824847787099436,0.3459461242738472,6,0.054999351501464844,-0.5799999237060547,-1.8200006484985352,-1.7750000953674316,-2.5799999237060547,2,-0.09767448370734966,1.074076167197666,19.6299991607666,-1.3666621102256074,19.8700008392334,-2.4374985098824054,19.34000015258789,-0.09767448370734966
4275,2008-06-12,19.36000061035156,19.489999771118164,19.21999931335449,19.420000076293945,3244700.0,0.0005168076839630054,1.700020027275277,0.39999745686204574,47.91666298736732,47.12874412911775,0.09911085759683402,0.10236054323348753,-1.1365028826614143,-1.0615348463806704,21.758979039189857,0.2700004577636754,0.12149456782216816,-0.08499946594238494,-0.7520432141306692,0.5820442822458993,-0.4185213400365271,0.2485224081517572,-0.47716483514023267,18.421217741348457,-27.7654326532979,0.33352187409414263,6,0.04499912261963246,-0.5900001525878871,-1.7175006866455043,-1.785000324249264,-2.2499999999999964,3,-0.09142564059720482,-3.352926656868135,19.350000381469727,1.074076167197666,19.6299991607666,-1.3666621102256074,19.8700008392334,-0.09142564059720482
4276,2008-06-13,20.1200008392334,20.1299991607666,19.440000534057614,19.440000534057614,5312400.0,0.03925620893190862,-1.0294068148413988,-11.333439298088843,63.4529261128911,49.328323220167725,-0.6264342770739084,-0.6757461262800248,-1.8327659118424364,-1.8012274828434407,20.62603602589435,0.7699985504150426,0.08178036599048966,0.6645007133483887,-0.03897878794077414,1.3679802146375515,0.3127609627038055,1.0162404639929719,-1.1932785133410704,98.90128316376791,45.15657661238613,0.35173975064458185,6,-0.5500011444091797,-1.2850008010864258,-2.460000991821289,-2.5450005531311035,-3.060001373291012,4,-0.13767397327152464,1.700020027275277,19.36000061035156,-3.352926656868135,19.350000381469727,1.074076167197666,19.6299991607666,-0.13767397327152464
4277,2008-06-16,20.1200008392334,20.290000915527344,19.81999969482422,20.149999618530273,2877900.0,0.0,2.0322525072294346,-0.04411583210851664,65.35796705704908,51.954030347616566,-0.5318691205195094,-0.6898502078478579,-1.771905491843512,-1.7875796025586723,19.43162880664192,0.470001220703125,0.036077996095901455,0.6510006904602044,-0.09352062173855202,1.3955220026589608,0.27874003436082617,1.0232613465595826,-1.1210819032486157,84.11216619220703,23.58950394671465,0.37226065609937825,6,-0.4700002670288086,-0.9400005340576172,-2.4325008392333984,-2.5450005531311035,-3.3500003814697266,0,-0.1714712037293783,-1.0294068148413988,20.1200008392334,1.700020027275277,19.36000061035156,-3.352926656868135,19.350000381469727,-0.1714712037293783
4278,2008-06-17,20.34000015258789,20.3799991607666,20.059999465942386,20.15999984741211,3610500.0,0.010934359054573184,1.4615520049297672,-6.000254323499491,64.87119814536047,53.95247032873381,-0.6142313049708363,-0.9108702460569731,-1.9240093595287853,-1.992992189348037,18.48272813013837,0.3199996948242152,0.03911548627367978,0.8420000076293945,0.009739687782758466,1.6742603274760306,0.4258698477060747,1.2581301675527143,-1.2377946582397037,96.55180918618686,30.97855256688517,0.41613015992331864,6,-0.5400009155273438,-0.8050003051757812,-2.2174997329711914,-2.804999828338623,-4.200000762939453,1,-0.20747292437053255,2.0322525072294346,20.1200008392334,-1.0294068148413988,20.1200008392334,1.700020027275277,19.36000061035156,-0.20747292437053255
4279,2008-06-18,19.979999542236328,20.46999931335449,19.950000762939453,20.170000076293945,4736000.0,-0.01769914491892266,-3.1600201417552034,-1.0555567329292588,58.20224064134907,54.89833773295117,-0.23155060911059167,-0.5432826757086069,-1.511791902674183,-1.6214678466269454,17.971463211687514,0.5199985504150355,0.105962692292497,0.45949945449829244,-0.4002797491978356,1.3192786581944205,0.02960985265022842,0.8893890563463565,-0.7500146812462987,60.80001831054715,-4.982437887421462,0.42988960184806435,6,-0.1350002288818395,-0.399999618530277,-1.6474990844726562,-2.3199992179870605,-3.8199996948242188,2,-0.1871871800203031,1.4615520049297672,20.34000015258789,2.0322525072294346,20.1200008392334,-1.0294068148413988,20.1200008392334,-0.1871871800203031
4280,2008-06-19,20.239999771118164,20.799999237060547,19.8799991607666,19.979999542236328,3758300.0,0.013013024766703074,-2.999991707197738,-1.3684184108818953,58.48214266707707,56.60449987496511,-0.48800066529598496,-0.782771749223766,-1.71676694628799,-1.875341017250399,17.462051197824184,0.9200000762939453,0.2029461374809074,0.6809996604919419,-0.23629392812825856,1.5982932491121424,0.22235286618183991,1.139646454802044,-0.8612131758443979,58.82352941176482,-3.88453626466152,0.45864679431010047,6,-0.23000049591064453,-0.49499988555908203,-1.8674993515014648,-2.539999485015869,-3.8199996948242188,3,-0.1714426557606029,-3.1600201417552034,19.979999542236328,1.4615520049297672,20.34000015258789,2.0322525072294346,20.1200008392334,-0.1714426557606029
4281,2008-06-20,19.559999465942386,20.26000022888184,19.51000022888184,20.1200008392334,6178300.0,-0.033596853402445004,-1.2727277981678133,-2.153849539669135,54.132225705452726,56.916379612108635,0.25310506580362,-0.10666516160811668,-0.9775477205877579,-1.194862015417069,16.73348893297834,0.75,0.22500747736264515,-5.722045877121218e-07,-0.9172505569425375,0.9172494125333621,-0.4586255645735626,0.4586244201643872,1.2399997711181605,3.875912829664775,-57.60230320476055,0.4586249923689753,6,0.44999980926513317,0.18500041961669567,-0.9674992561340368,-1.714999675750736,-2.95999908447266,4,-0.12525556863417764,-2.999991707197738,20.239999771118164,-3.1600201417552034,19.979999542236328,1.4615520049297672,20.34000015258789,-0.12525556863417764
4282,2008-06-23,19.559999465942386,19.8799991607666,19.51000022888184,19.600000381469727,3624000.0,0.0,-4.285722070844904,0.07143003113057224,55.39112127467307,57.38184823385243,0.22854041740913544,-0.05929995202547289,-0.9232330564319966,-1.1924623876896483,17.110982790103925,0.3699989318847621,0.2205502604799392,-0.032000541687008166,-0.8984902387465894,0.8344891553725731,-0.465245390216797,0.4012443068427807,1.2399997711181605,3.875912829664775,-58.48618618058124,0.4332448485297902,6,0.44999980926513317,0.18500041961669567,-0.9674992561340368,-1.714999675750736,-2.519998550415039,0,-0.12781186443041403,-1.2727277981678133,19.559999465942386,-2.999991707197738,20.239999771118164,-3.1600201417552034,19.979999542236328,-0.12781186443041403
4283,2008-06-24,19.15999984741211,19.530000686645508,19.01000022888184,19.530000686645508,5866100.0,-0.02044987880632365,1.8108069097413553,9.249809269503015,44.222217135959205,56.892077969686554,0.6200660238788274,0.389826948517598,-0.4701903089075401,-0.7993903121706722,17.573447361964472,0.5499992370605469,0.27914139553384487,-0.45050010681152486,-1.2587337248088417,0.357733511185792,-0.8546169158101833,-0.04638329781286643,1.6141994094848648,8.379871600202273,-49.10907996214316,0.4041168089986589,6,0.744999885559082,0.5850000381469727,-0.5674996376037598,-1.315000057220459,-3.020000457763672,1,-0.12473900880386746,-4.285722070844904,19.559999465942386,-1.2727277981678133,19.559999465942386,-2.999991707197738,20.239999771118164,-0.12473900880386746
4284,2008-06-25,19.040000915527344,19.299999237060547,18.920000076293945,19.190000534057614,5614600.0,-0.006262992319437499,1.054066036033714,0.4054034548706776,40.36282875814729,56.05276305532877,0.7727277143013502,0.5348871568467644,-0.3090546829593066,-0.6929948689894943,17.74286050059708,0.37999916076660156,0.25701714507670914,-0.568999099731446,-1.3815559657439778,0.24355776628108572,-0.9752775327377101,-0.16272066672518193,1.6636303802490247,6.38302621286629,-44.48922804310133,0.40627843300626526,6,0.8199987411499023,0.7049989700317383,-0.41750049591064453,-1.1900010108947754,-3.5100011825561506,2,-0.15231099718666086,1.8108069097413553,19.15999984741211,-4.285722070844904,19.559999465942386,-1.2727277981678133,19.559999465942386,-0.15231099718666086
4285,2008-06-26,18.600000381469727,19.059999465942386,18.479999542236328,18.8700008392334,5200500.0,-0.0231092706355277,-1.2744999775607122,1.8000076294139764,41.395353788680914,53.60192168597209,1.2221020627425823,0.9736121369922728,0.15717933852882737,-0.2721686022228731,17.70053829956371,0.5799999237060582,0.23984123344303399,-0.9764996528625502,-1.894650587848112,-0.05834871787698859,-1.435575120355331,-0.5174241853697694,1.9966130411376959,6.741617581032805,-42.954798612955464,0.4590754674927814,6,1.039999008178711,1.039999008178711,0.08249998092651367,-0.7500004768371582,-3.640000343322754,3,-0.13118282172125495,1.054066036033714,19.040000915527344,1.8108069097413553,19.15999984741211,-4.285722070844904,19.559999465942386,-0.13118282172125495
4286,2008-06-27,18.799999237060547,18.86000061035156,18.5,18.57999992370605,7336300.0,0.010752626424140876,1.1176378191283702,-0.8148108902358175,36.523906961727626,50.39813723093638,0.9109679794874701,0.758970102321392,-0.011464441646126033,-0.49452486478719493,17.221874920356502,0.36000061035155895,0.26127315778452953,-0.7425007820129395,-1.7238828938335935,0.2388813298077146,-1.2331918379232647,-0.2518097261026142,1.6272850751171895,22.857127286945694,-21.005560699383995,0.4906910559103264,6,0.8400001525878906,0.8400001525878906,0.027500629425048828,-0.9499993324279785,-2.8799991607666016,4,-0.12659570517826912,-1.2744999775607122,18.600000381469727,1.054066036033714,19.040000915527344,1.8108069097413553,19.15999984741211,-0.12659570517826912
4287,2008-06-30,19.209999084472656,19.31999969482422,18.75,18.790000915527344,5531100.0,0.02180850340695084,-1.279998779296875,1.9090885446017223,44.92753222568831,48.1821743509728,0.4004177062832497,0.37197972606782415,-0.3911461146779871,-0.9173800930789895,17.32828839039668,0.5699996948242188,0.2974548039130376,-0.335000896453856,-1.312527531294812,0.6425257383870999,-0.823764213874334,0.15376242096662196,1.0615024461097669,69.52369015246057,27.032974195108167,0.48876331742047796,6,0.43000030517578125,0.43000030517578125,-0.09499931335449219,-1.359999179840088,-3.229999542236328,0,-0.13586667503345062,1.1176378191283702,18.799999237060547,-1.2744999775607122,18.600000381469727,1.054066036033714,19.040000915527344,-0.13586667503345062
4288,2008-07-01,19.270000457763672,19.5,18.899999618530273,18.959999084472656,6338700.0,0.003123444880302806,-1.7906974681073793,0.7381017257039055,48.97959282973167,47.15743570523754,0.19296787755745726,0.3471014444398861,-0.41370416167440993,-0.989699102273196,17.552217876932215,0.6000003814697266,0.18993673623441154,-0.28599958419799876,-1.2448454917037992,0.6728463233078017,-0.7654225379509008,0.19342336955490325,0.8581809137510632,77.451035390651,29.729782018000442,0.4794229537529006,7,0.3699989318847656,0.3699989318847656,-0.2350006103515625,-1.4200005531311035,-3.220001220703125,1,-0.11572389669237826,-1.279998779296875,19.209999084472656,1.1176378191283702,18.799999237060547,-1.2744999775607122,18.600000381469727,-0.11572389669237826
4289,2008-07-02,18.770000457763672,19.34000015258789,18.770000457763672,19.270000457763672,4562800.0,-0.025947067364939014,-1.279998779296875,-1.6128960807235588,43.31065563489631,45.47171492388412,0.5624243772166544,0.8173362528685857,0.1248263434371708,-0.5005784522507781,16.90766294153375,0.5699996948242188,0.052596950400932485,-0.740499591827394,-1.7590739617019686,0.2780747780471806,-1.249786776764683,-0.23121240689010492,1.2263263674087916,28.43144954691141,-22.046117708147555,0.5092871849372881,7,0.5999994277954102,0.8699989318847656,0.21249961853027344,-0.9200005531311035,-3.050000190734865,2,-0.14011726179939488,-1.7906974681073793,19.270000457763672,-1.279998779296875,19.209999084472656,1.1176378191283702,18.799999237060547,-0.14011726179939488
4290,2008-07-03,18.770000457763672,19.350000381469727,18.690000534057614,18.76000022888184,3583200.0,0.0,-7.800020345103454,-0.02000045776366477,31.50684215669419,42.957783418466505,0.3709899356945847,0.7685294465388282,0.16415126409667025,-0.515240718889963,16.00216703716549,0.6599998474121129,-0.11023450731070383,-0.6844996452331529,-1.7377847632387073,0.3687854727724016,-1.21114220423593,-0.15785708623037564,1.1050201847739025,27.000045776367188,-16.635443657229615,0.5266425590027765,7,0.40999889373779297,0.8699989318847656,0.21249961853027344,-0.9200005531311035,-2.880000114440916,3,-0.1726159108031532,-1.279998779296875,18.770000457763672,-1.7906974681073793,19.270000457763672,-1.279998779296875,19.209999084472656,-0.1726159108031532
4291,2008-07-07,18.1200008392334,19.0,18.040000915527344,18.809999465942386,6552500.0,-0.03462970712189939,-1.2588254301639874,-68.99828342554461,26.744181920283452,39.77479015686766,0.8887011029206384,1.3939099370981154,0.8441545143764486,0.11984053005411255,15.79965350113006,0.9599990844726562,-0.24186756451894809,-1.2734992980957038,-2.48424534424106,-0.06275325195034753,-1.8788723211683838,-0.6681262750230239,1.6434181152800775,5.47945026520001,-31.67132821098632,0.6053730230726786,7,0.6649999618530273,1.2999992370605469,0.8624992370605469,-0.2700009346008301,-2.3200006484985334,0,-0.17439297211534321,-7.800020345103454,18.770000457763672,-1.279998779296875,18.770000457763672,-1.7906974681073793,19.270000457763672,-0.17439297211534321
4292,2008-07-08,18.049999237060547,18.479999542236328,17.889999389648438,18.200000762939453,9129000.0,-0.0038632228990456152,-1.510632426465814,0.21739394844066917,22.40963766823728,37.35117021600967,0.8068307400815513,1.391935767098886,0.9349382934125217,0.16909609464438802,15.5041274847661,0.5900001525878906,-0.41143221316972145,-1.2525008201599128,-2.580370098977454,0.07536845865762842,-1.9164354595686852,-0.5885661807511404,1.5410779135543144,9.937874953797163,-18.88532426280296,0.663934639408771,7,0.6450004577636719,1.2950000762939453,0.9325008392333984,-0.19999933242797852,-2.409998893737791,1,-0.11800549865914967,-1.2588254301639874,18.1200008392334,-7.800020345103454,18.770000457763672,-1.279998779296875,18.770000457763672,-0.11800549865914967
4293,2008-07-09,17.780000686645508,18.13999938964844,17.780000686645508,18.030000686645508,6061200.0,-0.014958369076308542,-1.879989624023466,1.6666497126290627,22.906414470670754,35.41156862851228,0.9616144141650977,1.5981697530400538,1.2201086795944995,0.4194420223947226,15.253622947633815,0.35999870300293324,-0.5286196984545519,-1.429999446868898,-2.9107530853989587,0.050754191661162906,-2.1703762661339283,-0.6896226276038675,1.6069471326533815,0.0,-23.754778717064507,0.7403768192650311,7,0.8599996566772461,1.5099992752075195,1.1799993515014648,0.06999921798706055,-2.6300010681152344,2,-0.1012374057871187,-1.510632426465814,18.049999237060547,-1.2588254301639874,18.1200008392334,-7.800020345103454,18.770000457763672,-0.1012374057871187
4294,2008-07-10,17.459999084472653,17.979999542236328,17.360000610351562,17.760000228881836,8342300.0,-0.01799783969711577,-1.480005188008072,1.200004577636733,16.26213446156993,32.61898870327772,1.1554289017448944,1.864933325680532,1.574443050710915,0.7177306908904235,15.65834700920905,0.6199989318847656,-0.6732324594097001,-1.6555009841918995,-3.327518184599647,0.01651621621584809,-2.491509584395775,-0.8194923839880239,1.701976136254764,5.025049528769639,-13.703307261867945,0.8360086002038744,7,0.9700012207031286,1.620000839233402,1.50000095367432,0.39000082015991566,-2.139999389648432,3,-0.08075600924091875,-1.879989624023466,17.780000686645508,-1.510632426465814,18.049999237060547,-1.2588254301639874,18.1200008392334,-0.08075600924091875
4295,2008-07-11,17.59000015258789,17.790000915527344,17.170000076293945,17.299999237060547,4947600.0,0.007445651485219695,-1.254551633733068,-0.966666030886203,22.408985584831868,31.050664105844863,0.9689926329945351,1.6817536250721083,1.4816379543207603,0.5676699309686981,16.4681103635334,0.6200008392333984,-0.7322787142994898,-1.436999893188478,-3.237001156972962,0.363001370596006,-2.337000525080718,-0.5369992612962378,1.2836591304793892,22.950824798034702,2.246916511981439,0.9000006318922412,7,0.744999885559082,1.3949995040893555,1.3524999618530273,0.41499996185302734,-2.4200000762939453,4,-0.10631039621019922,-1.480005188008072,17.459999084472653,-1.879989624023466,17.780000686645508,-1.510632426465814,18.049999237060547,-0.10631039621019922
4296,2008-07-14,17.350000381469727,17.799999237060547,17.309999465942386,17.780000686645508,3655800.0,-0.013644102844584394,1.0851169170582688,-1.482754991976007,20.99739779668775,28.391760280400355,1.0970459267619823,1.7956558443496746,1.7474628140710209,0.7887251898673675,16.20177159099888,0.4899997711181605,-0.7758587438383557,-1.5384996414184577,-3.4092750856778267,0.3322758028409112,-2.4738873635481404,-0.6031119192887751,1.2170002443783545,13.74048691281666,-8.716466432167035,0.9353877221296842,7,0.9849996566772461,1.6349992752075195,1.619999885559082,0.6549997329711914,-2.190000534057617,0,-0.08414985625627369,-1.254551633733068,17.59000015258789,-1.480005188008072,17.459999084472653,-1.879989624023466,17.780000686645508,-0.08414985625627369
4297,2008-07-15,16.670000076293945,17.389999389648438,16.559999465942386,17.09000015258789,11543700.0,-0.039193100301141204,-1.593744505207963,0.976743670268448,19.55992032976134,25.12290778040365,1.540899153783485,2.3230419886576,2.434635717622733,1.4515423137650991,16.003586913642277,0.8299999237060511,-0.8171191979085535,-2.045999908447264,-4.068717003043872,-0.023282813850656225,-3.057358455745568,-1.0346413611489602,1.6455404506343925,6.962064282480536,-16.561910275888206,1.0113585472983035,7,1.2849998474121094,2.0099992752075195,2.3000001907348633,1.3350000381469727,-1.359999656677246,1,-0.052189554983643305,1.0851169170582688,17.350000381469727,-1.254551633733068,17.59000015258789,-1.480005188008072,17.459999084472653,-0.052189554983643305
4298,2008-07-16,16.120000839233402,16.719999313354492,16.079999923706055,16.719999313354492,8300900.0,-0.03299335540152071,1.1333367241839707,1.428567536023897,17.699131101877327,22.27718283229043,1.7847685661195207,2.677980844810161,2.9897553000000663,1.977951936980567,15.828098377161998,0.6399993896484375,-0.875141201455417,-2.384999179840083,-4.568453296154942,-0.2015450635252236,-3.4767262379975143,-1.2932721216826515,1.8444314754977462,2.105311766235492,-22.61252789985362,1.09172705815743,7,1.5949993133544886,2.319998741149899,2.952499389648434,1.989998817443844,-0.6900005340576225,2,-0.029776704151429412,-1.593744505207963,16.670000076293945,1.0851169170582688,17.350000381469727,-1.254551633733068,17.59000015258789,-0.029776704151429412
4299,2008-07-17,16.239999771118164,16.319999694824222,16.049999237060547,16.200000762939453,5971600.0,0.007444102086688664,1.700020027275181,-0.06666518316951325,21.904759742235512,21.210284786239466,1.4171795266135412,2.3857424808568766,2.8744424238841404,1.8269977935473491,15.942392734125285,0.2700004577636754,-1.015538658997606,-2.0780002593994134,-4.367597513630031,0.2115969948312042,-3.222798886514724,-0.9332016322841028,1.3475460654079647,10.857173374720983,-15.468036387341407,1.1447986271153097,7,1.2849998474121094,2.184999465942383,2.8475003242492676,1.869999885559082,-0.4699993133544922,3,-0.06711823694273622,1.1333367241839707,16.120000839233402,-1.593744505207963,16.670000076293945,1.0851169170582688,17.350000381469727,-0.06711823694273622
4300,2008-07-18,16.770000457763672,16.879999160766598,16.15999984741211,16.25,8127600.0,0.03263551072137827,-1.0571386531953404,13.00033379428735,27.59384528843053,21.304691827144698,0.6410581134103097,1.6679665123026624,2.3640873170647794,1.2676918645313293,15.11959663561028,0.7199993133544886,-1.187206318138557,-1.3744996070861824,-3.5750205477488066,0.8260213335764437,-2.4747600774174963,-0.27423913675486844,0.5100360588693391,41.14292689732143,13.78504521090364,1.1002604703313128,7,0.4949989318847656,1.654998779296875,2.3174996376037598,1.3399991989135742,-1.4200000762939453,4,-0.08646396680735768,1.700020027275181,16.239999771118164,1.1333367241839707,16.120000839233402,-1.593744505207963,16.670000076293945,-0.08646396680735768
4301,2008-07-21,17.110000610351562,17.149999618530273,16.719999313354492,16.870000839233402,4091700.0,0.020274307889508014,1.6875204892383069,0.461537615082706,26.45743151297124,21.754446698781805,0.15949548731033047,1.196344740655217,2.0393843716259212,0.908688316193544,14.98682267848933,0.43000030517578125,-1.2980834291376127,-0.9119995117187507,-3.052698600489016,1.2286995770515166,-1.9823490561038852,0.1583500326663838,-1.0600013732910156,79.10457108858353,54.722448948603756,1.0703495443851334,7,-0.015001296997070312,1.3149986267089844,1.9774994850158691,1.2249994277954102,-1.7000007629394531,0,-0.11338401314164281,-1.0571386531953404,16.770000457763672,1.700020027275181,16.239999771118164,1.1333367241839707,16.120000839233402,-0.11338401314164281
4302,2008-07-22,17.059999465942386,17.200000762939453,16.940000534057614,17.059999465942386,4226200.0,-0.002922334460872311,-1.1666878596177923,0.0,25.16854308226499,22.005794322292275,0.06067784785074437,1.1061625508396595,2.066376344055964,0.9411184252023332,14.811837282245014,0.2600002288818395,-1.376553543400231,-0.8370006561279268,-2.889717370850569,1.2157160585947135,-1.863359013489248,0.18935770123339424,-0.9880002212524452,87.82599032726773,67.25862670510948,1.0263583573613204,7,-0.045000076293948865,1.3649997711181605,2.1425004005432093,1.3749999999999964,-1.629999160766607,1,-0.11137161066876511,1.6875204892383069,17.110000610351562,-1.0571386531953404,16.770000457763672,1.700020027275181,16.239999771118164,-0.11137161066876511
4303,2008-07-23,16.770000457763672,17.180000305175778,16.670000076293945,17.079999923706055,4802700.0,-0.016998770061959934,1.000000000000014,-100.0,26.41510367605315,23.13390201279041,0.21494554887409834,1.2732061468824725,2.3169491976092473,1.224295745382733,15.873237306404924,0.5100002288818324,-1.3833733518712599,-1.0074996948242188,-3.02866002648317,1.0136606368347323,-2.0180798606536925,0.003080471005254992,-0.652881152343749,62.608718727816736,41.25833181234107,1.0105801658294755,7,0.154998779296875,1.654998779296875,2.6449999809265137,1.8000001907348633,-1.2800006866455078,2,-0.08706022649337886,-1.1666878596177923,17.059999465942386,1.6875204892383069,17.110000610351562,-1.0571386531953404,16.770000457763672,-0.08706022649337886
4304,2008-07-24,16.139999389648438,16.809999465942386,16.049999237060547,16.809999465942386,6096200.0,-0.03756714674528083,1.2686571413117298,2.161294292095576,22.997950874246655,23.19934260050316,0.7129924459771821,1.7653153702538376,2.899068175154561,1.8363975406498696,17.424459223194194,0.7600002288818395,-1.3903561562348905,-1.4925006866455064,-3.548105261024638,0.5631038877336234,-2.520302973835072,-0.4646983994559406,1.0600013732910156,7.826089840977092,-12.28049966352639,1.027802287189565,7,0.7849998474121094,2.2849998474121094,3.5275001525878906,2.4750003814697266,-0.8799991607666016,3,-0.043990031680423924,1.000000000000014,16.770000457763672,-1.1666878596177923,17.059999465942386,1.6875204892383069,17.110000610351562,-0.043990031680423924
4305,2008-07-25,16.15999984741211,16.639999389648438,16.049999237060547,16.180000305175778,4682500.0,0.001239185781908958,-3.9166335532067076,0.0298514260987838,26.886800303915948,23.853720656861853,0.5239091801386557,1.6370773381368338,2.8188251376334748,1.797474374375149,18.78230696746189,0.5900001525878906,-1.390489295096632,-1.3505002021789565,-3.453415133647649,0.7524147292897361,-2.401957667913301,-0.299042736444612,1.0200004577636683,9.565257773679287,-11.879683642472981,1.0514574657343458,7,0.5599994659423828,2.2649993896484375,3.5524997711181605,2.5,-1.3899993896484375,4,-0.02413362582493417,1.2686571413117298,16.139999389648438,1.000000000000014,16.770000457763672,-1.1666878596177923,17.059999465942386,-0.02413362582493417
4306,2008-07-28,16.420000076293945,16.65999984741211,16.120000839233402,16.180000305175778,5130200.0,0.016089123226289637,-2.0000052982097745,-11.9997139042556,31.60272746412744,25.191810338458087,0.13199599367544934,1.2539205183985338,2.4990719980072207,1.5179551473083066,20.197802600901092,0.5399990081787074,-1.3297276555682096,-0.9715000152587905,-3.036183270167914,1.0931832396503331,-2.003841642713354,0.06084161219577311,0.7374002075195278,32.17394333025946,8.890359345772804,1.032341627454562,7,0.2049999237060547,1.734999656677246,3.4574995040893555,2.4049997329711914,-1.6700000762939453,0,-0.06516441472914547,-3.9166335532067076,16.15999984741211,1.2686571413117298,16.139999389648438,1.000000000000014,16.770000457763672,-0.06516441472914547
4307,2008-07-29,16.600000381469727,16.600000381469727,16.229999542236328,16.450000762939453,3911000.0,0.010962259703984678,3.933357069287794,0.6249990065882971,36.40553886504949,27.27030008992166,-0.0659090205368571,0.915287242866814,2.2621126838300647,1.3283856765701572,21.904789967125122,0.37000083923339844,-1.3290717948081046,-0.6609997749328613,-2.565442449150545,1.2434428992848243,-1.6132211120417033,0.2912215621759806,0.5352518814086871,48.67262163977829,21.51668978370248,0.9522213371088425,7,0.024999618530273438,1.3649988174438477,3.277499198913574,2.22499942779541,-2.1300001144409197,1,-0.07168677751272778,-2.0000052982097745,16.420000076293945,-3.9166335532067076,16.15999984741211,1.2686571413117298,16.139999389648438,-0.07168677751272778
4308,2008-07-30,17.040000915527347,17.049999237060547,16.520000457763672,16.670000076293945,4041500.0,0.026506055659419436,1.717960004108162,2.4666785346439206,45.291503408848975,29.868827163989824,-0.4041882284384535,0.31584845736075096,1.7719930318603083,0.8855885175412119,23.02911862479607,0.529998779296875,-1.2893950786288073,-0.10949926376342489,-1.7633240223627276,1.5443254948358778,-0.936411643063078,0.7174131155362282,0.0735462868347092,99.00016784668004,66.19265758288451,0.8269123792996517,7,-0.4150009155273473,0.74999904632568,2.8374986648559535,1.7849988937377894,-2.4200010299682653,2,-0.09448359881744417,3.933357069287794,16.600000381469727,-2.0000052982097745,16.420000076293945,-3.9166335532067076,16.15999984741211,-0.09448359881744417
4309,2008-07-31,16.139999389648438,17.09000015258789,16.129999160766598,17.09000015258789,7805100.0,-0.05281698811757707,1.0210530965278326,-2.567563805822015,36.13766890783026,30.81814089947868,0.5365616897136753,1.0632265783600623,2.6177987029196395,1.782002374198587,24.657837709587294,0.9600009918212926,-1.2035305669577205,-0.8780007362365723,-2.402476348482807,0.6464748760096608,-1.6402385423596897,-0.11576293011345484,0.9522768534075894,8.65385320764406,-24.351194614905452,0.7622378061231169,7,0.4850006103515625,1.635000228881836,3.685000419616699,2.685000419616699,-1.1899995803833026,3,-0.040272592509957406,1.717960004108162,17.040000915527347,3.933357069287794,16.600000381469727,-2.0000052982097745,16.420000076293945,-0.040272592509957406
4310,2008-08-01,15.529999732971193,16.299999237060547,15.489999771118164,16.260000228881836,7774800.0,-0.03779428003376961,1.0000023547557235,0.7684209575283976,33.75000361885135,31.62842668902092,1.0640677233616618,1.494680910486876,3.167331173886039,2.378922962255052,26.788220383681615,0.8099994659423828,-1.060534640248676,-1.3260003566741911,-2.7519908903520633,0.09999017700368285,-2.038995623513129,-0.6130050898352533,1.5600004196166974,2.499997019768583,-31.581092774870815,0.7129952668389367,8,0.8150005340576154,1.9650001525878888,4.272500038146971,3.345000267028807,-2.3499994277954137,4,-0.017385673453434225,1.0210530965278326,16.139999389648438,1.717960004108162,17.040000915527347,3.933357069287794,16.600000381469727,-0.017385673453434225
4311,2008-08-04,14.960000038146973,15.8100004196167,14.90999984741211,15.550000190734865,8186100.0,-0.036703136163877326,-1.6086952916167947,0.8082188380596834,34.4262366275035,32.657059305158526,1.449441654726531,1.913931152280405,3.6667368282364166,2.9370267745000476,28.50354217674932,0.9000005722045898,-0.9707467288538965,-1.7380000114440932,-3.2705740970467545,-0.20542592584143016,-2.504287054245424,-0.9717129686427626,2.130000114440918,2.2935864098804144,-33.76306352489649,0.7662870428013312,8,1.0850000381469727,2.244999885559082,4.679999351501465,4.034999847412109,-1.1000003814697283,0,-0.012700506677728263,1.0000023547557235,15.529999732971193,1.0210530965278326,16.139999389648438,1.717960004108162,17.040000915527347,-0.012700506677728263
4312,2008-08-05,15.920000076293945,15.9399995803833,14.960000038146973,15.140000343322756,9830200.0,0.06417112538095182,1.3902464554080975,-1.3220331038049908,48.305079266453504,35.089278815203016,0.34724318663753095,0.8286609293581364,2.665830075880983,1.9666006506328486,29.97567684392375,0.9799995422363281,-0.9175446743631461,-0.6715000152587898,-2.101057042094105,0.7580570115765237,-1.3862785286764456,0.04327849815886786,1.0392000579833969,46.3302792428002,5.732026491363094,0.7147785134176569,8,0.07999992370605469,1.2849998474121094,3.719999313354492,3.09999942779541,-2.3699998855590803,1,-0.07349246675169063,-1.6086952916167947,14.960000038146973,1.0000023547557235,15.529999732971193,1.0210530965278326,16.139999389648438,-0.07349246675169063
4313,2008-08-06,15.979999542236328,16.120000839233402,15.710000038146973,15.81999969482422,6619600.0,0.0037688106567113078,-1.1579037188361319,0.20512807972719835,47.77397215534169,37.84217006865802,0.18259961759431675,0.660773850550072,2.5689685896222443,1.9000905821531866,31.220502722715537,0.41000080108642933,-0.8869628355210466,-0.5215004920959458,-1.8597363451905267,0.8167353609986368,-1.1906184186432363,0.14761743445134456,0.8562485748290989,49.082547937438974,4.527177444232137,0.6691179265472912,8,0.020000457763671875,1.2250003814697266,3.6599998474121094,3.0399999618530273,-1.7599992752075213,2,-0.09449307374612126,1.3902464554080975,15.920000076293945,-1.6086952916167947,14.960000038146973,1.0000023547557235,15.529999732971193,-0.09449307374612126
4314,2008-08-07,16.049999237060547,16.270000457763672,15.739999771118164,15.93000030517578,5550900.0,0.004380456622617768,-1.1200027465820312,0.7499940395298575,43.30854254182782,39.66680809509267,0.11006538200876292,0.5056492360517026,2.453133683490705,1.8483509811884105,31.800159307506537,0.5300006866455078,-0.8486923461536122,-0.38100080490112376,-1.6535767052530694,0.8915750954508219,-1.0172887550770966,0.2552871452748491,0.6706739838256794,82.01438059169,35.49779693061663,0.6362879501759727,8,-0.049999237060546875,1.080000877380371,3.5900001525878906,2.9700002670288086,-3.159998893737791,3,-0.08909653703904852,-1.1579037188361319,15.979999542236328,1.3902464554080975,15.920000076293945,-1.6086952916167947,14.960000038146973,-0.08909653703904852
4315,2008-08-08,15.720000267028807,16.860000610351562,14.779999732971193,16.860000610351562,11779900.0,-0.020560684468429735,2.6491232473102597,-9.500087420923675,37.05772924360511,40.272919403923524,0.41469652371126564,0.7255696969246213,2.7267149669498583,2.189447664244918,32.47179816585472,2.0800008773803693,-0.8137338647528694,-0.6174997806549083,-1.8033620430185824,0.568362481708764,-1.2104309118367436,-0.024568649473073023,-0.8100004196166974,45.19231430524613,2.682313858755194,0.5929311311818362,8,0.2149996757507342,1.3449997901916522,3.784999370574953,3.2999992370605487,-3.2899999618530273,4,-0.04898221658295221,-1.1200027465820312,16.049999237060547,-1.1579037188361319,15.979999542236328,1.3902464554080975,15.920000076293945,-0.04898221658295221
4316,2008-08-11,15.890000343322756,15.970000267028807,15.34000015258789,15.789999961853027,5677200.0,0.010814254033475246,3.846150460330904,-0.08771960645051871,39.344271692570196,40.59944527364804,0.1806019860490391,0.4643914400102087,2.4936947022460085,2.038512388123996,33.20367519030529,0.6300001144409162,-0.6882313515342595,-0.3744997024536101,-1.47457608775205,0.725576682844828,-0.9245378951028282,0.17553849019560985,-1.1100006103515625,53.365391448754515,15.902344004053816,0.5500381926492193,8,0.04499959945678533,0.99999952316284,3.5199990272521955,3.1299991607666,-4.660000801086428,0,-0.1705475128756535,2.6491232473102597,15.720000267028807,-1.1200027465820312,16.049999237060547,-1.1579037188361319,15.979999542236328,-0.1705475128756535
4317,2008-08-12,15.800000190734865,16.0,15.619999885559082,15.970000267028807,3800900.0,-0.005663949065030094,2.304355397807374,-1.6999942779758637,40.83175874968838,40.10391808929686,0.1622505534988452,0.512128592380483,2.528645641934892,2.14565082304175,33.02948770544785,0.38000011444091797,-0.6045607465553431,-0.42099986076354945,-1.5223658169263725,0.6803660953992736,-0.971682838844961,0.12968311731786208,-1.0200004577636719,49.03846286104929,14.14661140394319,0.5506829780814115,8,0.13499975204467596,0.8299994468688947,3.3025002479553205,3.2199993133544904,-3.779999732971193,1,-0.12278484244546017,3.846150460330904,15.890000343322756,2.6491232473102597,15.720000267028807,-1.1200027465820312,16.049999237060547,-0.12278484244546017
4318,2008-08-13,15.640000343322756,15.90999984741211,15.5600004196167,15.720000267028807,5212600.0,-0.010126572498773356,-1.9166646798432794,0.4705875753121769,44.81328859902297,41.067875832762724,0.1148540573360659,0.6686038710981297,2.634148259720858,2.3212342074494554,32.38695762183268,0.34999942779541016,-0.564482125562531,-0.5569996833801252,-1.688149345481465,0.5741499787212145,-1.1225745144307968,0.00857514767054468,-0.8184005928039557,41.3461657494433,2.905483315647274,0.5655748310506703,8,0.17999982833862127,0.8199992179870623,3.3799991607666,3.3799991607666,-2.430000305175783,2,-0.13363172037781845,2.304355397807374,15.800000190734865,3.846150460330904,15.890000343322756,2.6491232473102597,15.720000267028807,-0.13363172037781845
4319,2008-08-14,15.149999618530273,15.539999961853027,14.920000076293945,15.5,6863400.0,-0.03132996892814521,1.8837183513422402,4.375008940705437,40.45368568919096,41.81272939613379,0.5024981199153622,1.1307307025130164,3.042524364108786,2.8234886455053,31.873612585221426,0.7200002670288104,-0.5820151451226536,-0.9925004005432143,-2.216177237904887,0.23117643681846012,-1.6043388192240506,-0.380661981862378,-0.2876318508148188,17.788448533015615,-23.300775492538104,0.6118384186808372,8,0.6700005531311035,1.2300000190734863,3.815000534057617,3.869999885559082,-2.339999198913574,3,-0.06138609735435008,-1.9166646798432794,15.640000343322756,2.304355397807374,15.800000190734865,3.846150460330904,15.890000343322756,-0.06138609735435008
4320,2008-08-15,15.31999969482422,15.420000076293945,15.0,15.149999618530273,4805300.0,0.011221127430657951,1.2702655332573831,-0.4857139743107718,39.42307480693604,42.36793363829296,0.3347828758312872,0.8922779392799338,2.784422226381709,2.6657375312045186,32.607083357378066,0.4200000762939453,-0.6859223340503426,-0.7500002861022939,-1.9888625513415956,0.4888619791370079,-1.3694314187219465,-0.13056915348264297,-0.417679270256043,37.03700433215435,-4.965964651053213,0.619431132619651,8,0.5000004768371564,0.9699997901916486,3.4350004196166974,3.699999809265135,-2.5,4,-0.15861614881901254,1.8837183513422402,15.149999618530273,-1.9166646798432794,15.640000343322756,2.304355397807374,15.800000190734865,-0.15861614881901254
4321,2008-08-18,15.170000076293945,15.5600004196167,15.119999885559082,15.390000343322756,4004300.0,-0.009791098010331623,-1.7499977648303506,-1.294118637031715,36.170210018634506,41.019614832979734,0.578543709876298,0.9375544541320764,2.8604911331611973,2.8264398494361416,33.813814433829926,0.4400005340576172,-0.6711850632327163,-0.8029998779296879,-2.002159412431599,0.3961596565722214,-1.4025796451806443,-0.20342011067873322,-0.25,23.14814978339229,-17.26713084351448,0.599579767250955,8,0.6500000953674316,1.1199994087219238,3.489999771118164,3.814999580383301,-2.630000114440918,0,-0.18061962803810028,1.2702655332573831,15.31999969482422,1.8837183513422402,15.149999618530273,-1.9166646798432794,15.640000343322756,-0.18061962803810028
4322,2008-08-19,15.15999984741211,15.289999961853027,15.010000228881836,15.0600004196167,4439100.0,-0.0006592108656257034,-1.8,-0.45454230190690914,30.16876414667273,39.0634806097943,0.5245641943541806,0.8410333121152362,2.7778340353180013,2.8467142881269254,35.22117068285093,0.2799997329711914,-0.5886335374701126,-0.718000125885009,-1.8539507693935242,0.4179505176235061,-1.2859754476392666,-0.15002480413075148,-0.20119976043701193,24.24240672774037,-8.400318937868686,0.5679753217542575,8,0.6600003242492676,0.9249997138977051,3.5,3.8249998092651367,-2.090000152587889,1,-0.2592348512356122,-1.7499977648303506,15.170000076293945,1.2702655332573831,15.31999969482422,1.8837183513422402,15.149999618530273,-0.2592348512356122
4323,2008-08-20,15.3100004196167,15.329999923706055,15.109999656677244,15.199999809265135,4618700.0,0.009894496946858178,1.9333443535979282,1.100012397837072,39.59900731795873,38.651310029364396,0.30120445610914537,0.6071751545814355,2.5427459179605947,2.702375969404386,36.319885986756795,0.22000026702881037,-0.4606042272840689,-0.49499955177307164,-1.5759057972266994,0.5859066936805561,-1.0354526744998864,0.04545357095374136,-0.31317632217407265,60.937520954746695,24.216884667078766,0.5404531227268136,8,0.5099997520446777,0.679999828338623,3.0074992179870605,3.3699989318847656,-2.7300004959106445,2,-0.21489221892101007,-1.8,15.15999984741211,-1.7499977648303506,15.170000076293945,1.2702655332573831,15.31999969482422,-0.21489221892101007
4324,2008-08-21,15.43000030517578,15.5,15.0600004196167,15.0600004196167,3213900.0,0.007838006679955711,-1.3783768458114354,3.3636166597308215,48.57143635652711,39.930610819689065,0.0938815911887474,0.4545622761897956,2.3463251540995333,2.5859195234806567,36.620292177299845,0.4399995803833008,-0.4922892463935611,-0.3394997119903582,-1.4207170750017664,0.7417176510210499,-0.8801083934960605,0.20110896951534585,-0.42000007629394354,76.78571124466295,34.260160654015905,0.5406086815057037,8,0.029999732971193183,0.5599999427795428,2.6474995613098162,3.0099992752075213,-4.030000686645506,3,-0.1438755815373599,1.9333443535979282,15.3100004196167,-1.8,15.15999984741211,-1.7499977648303506,15.170000076293945,-0.1438755815373599
4325,2008-08-22,15.770000457763672,15.800000190734865,15.40999984741211,15.489999771118164,4139200.0,0.02203500621278942,1.2941186370317046,0.7567588466207736,62.385329395367435,42.49072834222209,-0.2662826231789506,0.08837741711338154,1.9319569351362667,2.248921127168636,36.68827336662751,0.3900003433227557,-0.5200153571984778,0.020000410079955344,-1.0455167453737921,1.0855175655337028,-0.5127581676469184,0.5527589878068291,-0.7230002212524411,96.20256526331652,46.580824024432516,0.5327585777268737,8,-0.3100004196166992,0.2199997901916504,2.2049989700317383,2.654998779296875,-4.080000877380371,4,-0.18769815803586398,-1.3783768458114354,15.43000030517578,1.9333443535979282,15.3100004196167,-1.8,15.15999984741211,-0.18769815803586398
4326,2008-08-25,15.350000381469727,15.789999961853027,15.239999771118164,15.770000457763672,3647800.0,-0.026632851243017952,1.3913099364768713,-1.499996594028651,39.5604433992452,42.349471081061736,0.0771792791750947,0.44702485676232584,2.246674371631965,2.6707885248863192,36.876608321264705,0.5500001907348633,-0.5386199497968924,-0.3464996814727783,-1.377253832361383,0.6842544694158263,-0.8618767569170807,0.16887739397152401,-0.28999996185302734,43.03799607665601,-6.7109263485579405,0.515377075444302,8,0.06499958038330078,0.6399998664855957,2.4949989318847656,3.0749988555908203,-4.070000648498533,0,-0.164820887542106,1.2941186370317046,15.770000457763672,-1.3783768458114354,15.43000030517578,1.9333443535979282,15.3100004196167,-0.164820887542106
4327,2008-08-26,15.40999984741211,15.81999969482422,15.0,15.010000228881836,2936400.0,0.003908759899108105,-2.9047597422355116,-0.9523798711177515,39.5604433992452,41.76582161441976,-0.04912561700139051,0.30915287019252347,2.079918764965683,2.610948515817263,37.172605921945056,0.8199996948242205,-0.4918684732914844,-0.22700018882751394,-1.1719726531820136,0.7179722755269875,-0.6994864210047638,0.2454860433497359,1.4500007629394531,49.999999999999886,0.1598959391660486,0.4724862321772505,8,-0.039999961853027344,0.5800004005432129,2.34999942779541,3.0149993896484375,-4.960000038146973,1,-0.18624269396349524,1.3913099364768713,15.350000381469727,1.2941186370317046,15.770000457763672,-1.3783768458114354,15.43000030517578,-0.18624269396349524
4328,2008-08-27,15.43000030517578,15.520000457763672,15.270000457763672,15.380000114440918,3000600.0,0.0012978882518956958,1.1739083562421997,0.12500059604701175,38.43285706558717,41.541285100686004,-0.11403973493224129,0.17112442245461068,1.9441011726798951,2.5928221564140106,38.50081802607916,0.25,-0.4720689585747522,-0.12649970054626714,-0.8049583058003211,0.5519589047077869,-0.46572900317329413,0.21272960208075986,1.3928002929687526,52.43908112282366,6.393325134226821,0.339229302627027,8,-0.0200004577636701,0.5499997138977069,2.2899990081787127,2.9949989318847674,-5.510000228881836,2,-0.15294883756806732,-2.9047597422355116,15.40999984741211,1.3913099364768713,15.350000381469727,1.2941186370317046,15.770000457763672,-0.15294883756806732
4329,2008-08-28,15.489999771118164,15.640000343322756,15.350000381469727,15.489999771118164,2415100.0,0.0038884941513745996,-1.0714373297002853,0.0,45.2282070651811,42.18629979604657,-0.13492730215552307,0.06317059112907586,1.7781995441012093,2.528677825163278,39.28548908017572,0.2899999618530291,-0.4586258167795414,-0.03400025367736781,-0.6545737830432756,0.58657327568854,-0.3442870183603226,0.276286511005587,1.2963448150634775,59.75609188771747,13.04048092696624,0.3102867646829541,8,-0.07999992370605469,0.44500017166137695,2.184999465942383,2.934999465942383,-6.659999847412109,3,-0.18786313043321934,1.1739083562421997,15.43000030517578,-2.9047597422355116,15.40999984741211,1.3913099364768713,15.350000381469727,-0.18786313043321934
4330,2008-08-29,15.260000228881836,15.649999618530273,15.229999542236328,15.390000343322756,2633700.0,-0.014848259886044213,-3.421018817352721,-100.0,37.2469626248512,42.305938974515094,0.095733700031019,0.2865994120595783,1.889058968880292,2.752514316369897,39.45163721596104,0.4200000762939453,-0.470175063954164,-0.25049982070922816,-0.8821717141450378,0.3811720727265797,-0.5663357674271321,0.06533612600867578,1.4906174655761717,31.707356785976724,-13.581873309344001,0.31583594671790405,8,0.14999961853027344,0.6749997138977051,2.414999008178711,3.164999008178711,-6.100000381469727,4,-0.252948922179302,-1.0714373297002853,15.489999771118164,1.1739083562421997,15.43000030517578,-2.9047597422355116,15.40999984741211,-0.252948922179302
4331,2008-09-02,14.770000457763672,15.630000114440918,14.729999542236328,15.350000381469727,5944700.0,-0.032110076262696685,-1.7272672101632514,4.461533947107741,32.05575306546493,42.51560440993645,0.584492158511825,0.8027947593609,2.2736901674432417,3.2388679761842276,39.291533960395405,0.9000005722045898,-0.4257496712254625,-0.7309996128082279,-1.4020206651744935,-0.05997856044196226,-1.0665101389913598,-0.39548908662509596,1.9456048828051742,3.6698082502441,-39.44550462127226,0.33551052618313276,9,0.5049991607666016,1.1399993896484375,2.8024988174438477,3.654998779296875,-5.680000305175781,1,-0.20853085862711707,-3.421018817352721,15.260000228881836,-1.0714373297002853,15.489999771118164,1.1739083562421997,15.43000030517578,-0.20853085862711707
4332,2008-09-03,14.75,15.010000228881836,14.289999961853027,14.770000457763672,10887200.0,-0.00135412709165883,1.8800010681152344,0.03448355240441058,33.699630372670015,41.86011808268214,0.6037039150176433,0.7701325767123279,2.1859171738757723,3.2520352381311604,39.55202660420031,0.7200002670288086,-0.3880522118227976,-0.6925000667572014,-1.411969760744789,0.02696962723038787,-1.052234913750997,-0.3327652197634059,1.8861811086355438,33.82354075521208,-9.122479471263631,0.35973484699379465,9,0.30499982833862305,0.940000057220459,2.6399998664855957,3.674999237060547,-6.119999885559082,2,-0.23525425539178346,-1.7272672101632514,14.770000457763672,-3.421018817352721,15.260000228881836,-1.0714373297002853,15.489999771118164,-0.23525425539178346
4333,2008-09-04,14.470000267028807,14.869999885559082,14.359999656677244,14.729999542236328,8631400.0,-0.018983032743809747,-1.1249987582378418,12.999666221628928,36.507946719870596,40.51973034527586,0.8403955648042452,0.9815302263633523,2.365562935197138,3.524621914082177,40.20511979860165,0.5100002288818377,-0.32464733963688275,-0.8969998359680194,-1.6919337063015245,-0.1020659656345142,-1.294466771134772,-0.4995329008012668,2.025409972799787,13.235319898209136,-31.534189541664368,0.39746693516675285,9,0.5849995613098162,1.2199997901916522,2.8249993324279803,3.95499897003174,-6.840000152587889,3,-0.27781619789763246,1.8800010681152344,14.75,-1.7272672101632514,14.770000457763672,-3.421018817352721,15.260000228881836,-0.27781619789763246
4334,2008-09-05,14.619999885559082,14.699999809265135,14.289999961853027,14.449999809265135,7031900.0,0.010366248497732489,1.4848481345548235,-0.6538482699932899,35.9999984741205,37.588026909581764,0.6296261925868549,0.7577562078443787,2.1187517882861577,3.362258036891241,41.229972159608806,0.4099998474121076,-0.2267341475175897,-0.6755002498626705,-1.4690128839174328,0.11801238419208993,-1.0722565668900508,-0.2787439328352903,1.7430857375909774,24.264706397964186,-20.595475960633397,0.39675631702738046,9,0.434999942779541,1.070000171661377,2.5875000953674316,3.804999351501465,-5.149999618530275,4,-0.3214774176508419,-1.1249987582378418,14.470000267028807,1.8800010681152344,14.75,-1.7272672101632514,14.770000457763672,-0.3214774176508419
4335,2008-09-08,14.949999809265135,15.199999809265135,14.739999771118164,14.739999771118164,6136500.0,0.022571814383665734,-3.3809519484470836,1.2352937876560706,45.89551641298802,38.29192391110874,0.19118168072775177,0.386951203576114,1.707963622649869,3.016418105725977,40.939489548050844,0.5799999237060529,-0.19540730012541374,-0.30700030326843475,-1.0884188521185703,0.47441824558170076,-0.6977095776935034,0.0837089711566339,1.2887006742071012,49.253714347530135,1.5790656449714362,0.3907092744250678,9,0.1050000190734881,0.62500047683716,2.2500000000000018,3.474999427795412,-6.019999504089354,0,-0.4093645460628208,1.4848481345548235,14.619999885559082,-1.1249987582378418,14.470000267028807,1.8800010681152344,14.75,-0.4093645460628208
4336,2008-09-09,13.18000030517578,15.350000381469727,13.18000030517578,14.90999984741211,13801000.0,-0.1183946171686513,-1.5086712722349471,-8.238091561800433,27.702700961149347,36.97439697354255,1.811493801887389,2.0485444435749773,3.368494110062249,4.761242056696213,41.14272365333155,2.170000076293947,-0.26540013641855964,-1.9414998054504409,-3.106466929681437,-0.7765326812194449,-2.523983367565938,-1.3590162433349438,2.9417781469993027,0.0,-48.54683850986318,0.5824835621154976,9,1.2349996566772479,1.8400001525878924,3.739999771118166,4.964999198913576,-5.070000648498533,1,-0.30500761492281736,-3.3809519484470836,14.949999809265135,1.4848481345548235,14.619999885559082,-1.1249987582378418,14.470000267028807,-0.30500761492281736
4337,2008-09-10,13.859999656677244,13.920000076293945,13.25,13.34000015258789,11007800.0,0.051593272819153935,1.0937491152440286,-0.3005778275624065,35.41245955996638,36.63879725069579,0.9929211938972635,1.2814538913643325,2.571452837043301,4.05657228601738,41.42116047782,0.7399997711181658,-0.4122501663241671,-1.1645004272460948,-2.4117539012996776,0.08275304680748796,-1.7881271642728862,-0.5408736902193034,2.026436543737894,31.336374543488837,-14.996924571816585,0.6236267370267917,9,0.555000305175783,1.1600008010864276,2.7650003433227557,3.994999885559084,-6.11999988555908,2,-0.34415581690085695,-1.5086712722349471,13.18000030517578,-3.3809519484470836,14.949999809265135,1.4848481345548235,14.619999885559082,-0.34415581690085695
4338,2008-09-11,13.550000190734865,13.960000038146973,13.5,13.800000190734865,11471000.0,-0.022366484388261387,-1.6285687816414902,-0.4807696892669372,31.78293398814084,35.144878019913534,1.1266803741995979,1.5039561830292474,2.756460690174288,4.342722333685748,41.627057497595224,0.46000003814697266,-0.4606961996611876,-1.3699998855590803,-2.74390711979518,0.003907348677019584,-2.05695350267713,-0.6830462684410303,2.119921138061125,17.050685370988237,-24.380077039396195,0.6869536171180504,9,0.8649997711181623,1.4700002670288068,3.0524997711181623,4.304999351501463,-5.390000343322754,3,-0.36309963151573343,1.0937491152440286,13.859999656677244,-1.5086712722349471,13.18000030517578,-3.3809519484470836,14.949999809265135,-0.36309963151573343
4339,2008-09-12,14.220000267028807,14.31999969482422,13.40999984741211,13.460000038146973,12113900.0,0.04944649939946655,-1.1162772129664171,-3.0400009155273366,35.883414725747244,34.993372697790875,0.2878569930068675,0.8018202666317453,1.9827963647517723,3.655560499655971,41.01504070181709,0.9099998474121112,-0.5053447582612485,-0.6534998416900653,-2.0572583434283853,0.7502586600482548,-1.3553790925592253,0.04837940917909478,1.250727379877567,47.92626383816539,12.869244194613294,0.7018792508691598,9,0.1849999427795428,0.8000001907348651,2.3824996948242205,3.6349992752075213,-4.329999923706053,4,-0.46343178824460274,-1.6285687816414902,13.550000190734865,1.0937491152440286,13.859999656677244,-1.5086712722349471,13.18000030517578,-0.46343178824460274
4340,2008-09-15,12.890000343322756,13.869999885559082,12.859999656677244,13.710000038146973,8131600.0,-0.09353023197825494,-1.2954522794955883,-1.0789466419380667,30.78123996499417,34.8517601310719,1.3927843031702345,2.0453000892957096,3.191539991762566,4.960490551398644,40.53661597431155,1.3600006103515625,-0.590687682572554,-1.8619997978210439,-3.503547191672114,-0.2204524039699738,-2.682773494746579,-1.0412261008955088,2.397469116245171,1.20484650252508,-31.48593799385859,0.8207736969255347,9,1.2149996757507306,1.9699997901916486,3.6749997138977033,4.964999198913572,-3.0300006866455096,0,-0.26532195385592583,-1.1162772129664171,14.220000267028807,-1.6285687816414902,13.550000190734865,1.0937491152440286,13.859999656677244,-0.26532195385592583
4341,2008-09-16,12.43000030517578,12.829999923706055,11.899999618530273,12.720000267028807,12643500.0,-0.03568658075213038,2.647065203366637,0.35365862168423673,28.088230055506642,34.22827120694264,1.660575850519594,2.4132286720458413,3.5433930868338273,5.3912139548298885,40.59725221160346,0.9900007247924822,-0.73110978591086,-2.1849998474121115,-4.112162972449566,-0.25783672237465716,-3.148581409930838,-1.2214182848933852,2.614722174103079,21.90085412960661,-8.245156083185957,0.9635815625187267,9,1.1949996948242205,1.5199995040893572,4.0699996948242205,5.35999917984009,-4.1199998855590785,1,-0.2815768233362488,-1.2954522794955883,12.890000343322756,-1.1162772129664171,14.220000267028807,-1.6285687816414902,13.550000190734865,-0.2815768233362488
4342,2008-09-17,11.229999542236328,12.460000038146973,11.130000114440918,12.199999809265135,17203000.0,-0.09654068652273307,-1.2735058479842,3.3448289469789834,23.684197946516306,32.80341023212549,2.580077995498291,3.4822440024100203,4.621329743426092,6.550192102374119,40.712171986758925,1.3299999237060547,-0.877502122099628,-3.1885005950927727,-5.617720026566353,-0.7592811636191925,-4.403110310829563,-1.9738908793559826,3.4373561937527004,3.134778713149375,-23.191989981395885,1.2146097157367899,9,2.010000705718994,2.335000514984131,5.18250036239624,6.559999942779541,-2.809999465942383,2,-0.27782724957598437,2.647065203366637,12.43000030517578,-1.2954522794955883,12.890000343322756,-1.1162772129664171,14.220000267028807,-0.27782724957598437
4343,2008-09-18,12.020000457763672,12.31999969482422,10.899999618530273,11.34000015258789,19026400.0,0.07034736845323364,1.2187522351763074,-0.7010310494642232,30.080369241711665,32.14567365074673,1.571228386693372,2.5646160142722962,3.7246320957277756,5.7219088727206895,40.973221916476625,1.420000076293947,-0.9604409605783051,-2.2339996814727776,-4.847611074557204,0.3796117116116484,-3.5408053780149906,-0.9271939849305646,2.1521254912086203,32.748561820123626,10.210421567912427,1.306805696542213,9,1.1049995422363281,1.3849992752075195,4.2624993324279785,5.769999027252197,-4.1600003242492685,3,-0.35607325487921027,-1.2735058479842,11.229999542236328,2.647065203366637,12.43000030517578,-1.2954522794955883,12.890000343322756,-0.35607325487921027
4344,2008-09-19,13.210000038146973,13.75,12.260000228881836,12.789999961853027,15522300.0,0.09900162521330724,-1.0135138269931154,0.6176468938280469,39.400204877270376,31.423972369000328,0.1790117712021928,1.264609167773198,2.4498800131857887,4.511335134391764,40.83846178869302,1.7299995422363281,-1.034371022214522,-0.9330000877380371,-3.5247936631478183,1.6587934876717423,-2.2288968754429277,0.3628966999668535,-2.310000419616699,77.77778491338744,54.06968417744662,1.2958967877048897,9,-0.08500003814697266,0.14999961853027344,2.929999828338623,4.5799994468688965,-6.119999885559081,4,-0.38228616019317196,1.2187522351763074,12.020000457763672,-1.2735058479842,11.229999542236328,2.647065203366637,12.43000030517578,-0.38228616019317196
4345,2008-09-22,12.8100004196167,13.43000030517578,12.68000030517578,13.300000190734865,7152600.0,-0.03028006187548682,1.0000000000000095,-1.1666659097824303,39.77035360714407,32.76482266299975,0.27214853729966393,1.5088420115472623,2.754540721868038,4.888545063622004,41.408873068550655,0.75,-1.1213491496248889,-1.184999704360962,-3.723100914610338,1.3531015058884144,-2.45405030948565,0.08405090076372623,-1.9100008010864258,67.01756299770918,39.09039004031085,1.269050605124688,9,-0.20000076293945312,0.5499992370605469,3.289999485015869,4.97999906539917,-4.960000514984132,0,-0.22794691496046937,-1.0135138269931154,13.210000038146973,1.2187522351763074,12.020000457763672,-1.2735058479842,11.229999542236328,-0.22794691496046937
4346,2008-09-23,12.81999969482422,13.039999961853027,12.5600004196167,12.739999771118164,5587800.0,0.0007805835191236898,-1.181822910796494,-0.1632652266826551,39.91640150794181,33.26526065721924,0.22988808394184623,1.3698141397319539,2.655090141157892,4.850952421692162,41.83809143049281,0.4799995422363281,-1.2309927844573494,-1.0485003948211649,-3.5542350582205113,1.4572342685781816,-2.301367726520839,0.20436693687850926,-1.8630000686645527,67.36841471241543,38.52700528347482,1.2528673316996732,9,-0.21000003814697443,0.5399999618530256,3.2350001335144025,4.969999790191649,-5.229999542236329,1,-0.23088924404124644,1.0000000000000095,12.8100004196167,-1.0135138269931154,13.210000038146973,1.2187522351763074,12.020000457763672,-0.23088924404124644
4347,2008-09-24,12.539999961853027,12.859999656677244,12.350000381469727,12.75,6035100.0,-0.021840853325779452,1.3720932295675083,-2.6250029802350228,39.91640150794181,34.16897927053045,0.33855784774215714,1.5007189220229176,2.862462451307808,5.095861961700685,42.06946840142215,0.5099992752075178,-1.419673039635386,-1.1850001335144036,-3.6473781277202413,1.277377860691434,-2.4161891306173224,0.04618886358851526,-1.5271403282165537,57.54386399334502,25.624267009182688,1.2311889971029186,9,0.06999969482421875,0.8199996948242188,3.5149998664855957,5.249999523162842,-4.439999580383299,2,-0.33732053868453615,-1.181822910796494,12.81999969482422,1.0000000000000095,12.8100004196167,-1.0135138269931154,13.210000038146973,-0.33732053868453615
4348,2008-09-25,13.06999969482422,13.3100004196167,12.520000457763672,12.640000343322756,5606600.0,0.042264731625475616,-1.3582119294849315,-2.047615587576805,42.21105267551709,34.87205015383822,-0.2980315220113958,0.8272626902296327,2.2822273505990154,4.535573431722723,42.071403470031285,0.7899999618530273,-1.3642197149822888,-0.5370003700256323,-2.8785796953789724,1.8045789553277078,-1.7077900327023023,0.6337892926510378,-2.002397253860476,54.3623886153032,20.58741003314185,1.1707896626766698,9,-0.6849999427795428,0.28999996185302557,2.882500171661375,4.719999790191649,-5.09999990463257,3,-0.35577656672568214,1.3720932295675083,12.539999961853027,-1.181822910796494,12.81999969482422,1.0000000000000095,12.8100004196167,-0.35577656672568214
4349,2008-09-26,12.579999923706055,12.960000038146973,12.399999618530273,12.899999618530273,5716300.0,-0.037490419476613135,1.5454533632150924,-0.7441864591349939,38.27892970739549,35.705126791882805,-0.07278443044048011,1.146875423706195,2.7113936532708856,4.991169562823863,42.416315034176456,0.6700000762939471,-1.4082608121869598,-0.8815001487731937,-3.0881817102747,1.3251814127283126,-1.9848409295239478,0.22184063197756032,-1.458749531561585,21.296255415192775,-10.08616515297929,1.1033407807507534,9,-0.25500011444091797,0.7799997329711914,3.325000286102295,5.2099995613098145,-4.659999847412109,4,-0.3751987137374436,-1.3582119294849315,13.06999969482422,1.3720932295675083,12.539999961853027,-1.181822910796494,12.81999969482422,-0.3751987137374436
4350,2008-09-29,11.399999618530273,12.489999771118164,10.989999771118164,12.399999618530273,10533600.0,-0.09379970686264949,1.542372223838619,3.125002980235081,40.65125547436189,37.101018505088945,0.9763007638130841,2.1321851658896307,3.798508408702455,6.1338664486891545,42.99745981377467,1.5900001525878906,-1.4403830574910348,-1.8685004234313958,-4.088033696529067,0.3510328496662751,-2.9782670599802312,-0.7587337868825603,2.3500003814697266,17.672402276156873,-16.949353948847317,1.1097666365488355,9,0.9250001907348633,1.9600000381469727,4.325000524520874,6.389999866485596,-3.619999408721924,0,-0.37807014124251714,1.5454533632150924,12.579999923706055,-1.3582119294849315,13.06999969482422,1.3720932295675083,12.539999961853027,-0.37807014124251714
4351,2008-09-30,11.6899995803833,11.850000381469727,11.130000114440918,11.479999542236328,5533700.0,0.02543859399623516,1.7169737308523483,-0.21000003814697266,38.11609925651001,38.70456309508825,0.6373130777802256,1.686053013982228,3.4061167250856705,5.803559554011677,43.0211524918387,0.7200002670288086,-1.5501035511410794,-1.4245004177093499,-3.6327575395927827,0.7837567041740829,-2.528628978651067,-0.3203718567676326,2.004800415039062,30.172397137826863,-4.663972213210712,1.1041285609417166,9,0.6350002288818359,1.6700000762939453,4.035000562667847,6.099999904632568,-4.449999809265137,1,-0.3284858694259102,1.542372223838619,11.399999618530273,1.5454533632150924,12.579999923706055,-1.3582119294849315,13.06999969482422,-0.3284858694259102
4352,2008-10-01,11.279999732971193,11.739999771118164,11.130000114440918,11.59000015258789,4878400.0,-0.03507269992550888,1.0,-1.476192206211589,37.70313883886892,39.55153749477238,1.1791517271981622,1.9212642089955185,3.708461454139437,6.151617895179987,42.60398951251369,0.6099996566772461,-1.52536276875772,-1.6610002517700178,-3.8734712959570885,0.551470792417053,-2.7672357738635522,-0.5547647296764833,2.360704257965086,12.499994861670066,-23.570515653752985,1.1062355220935352,10,1.0900001525878888,2.079999923706053,4.422500371932982,6.509999752044676,-4.66999959945679,2,-0.32712763011842216,1.7169737308523483,11.6899995803833,1.542372223838619,11.399999618530273,1.5454533632150924,12.579999923706055,-0.32712763011842216
4353,2008-10-02,10.449999809265137,11.31999969482422,10.25,11.199999809265137,6733300.0,-0.07358155526191945,1.1616160448515982,2.4193515638699576,29.925448866803293,38.498786826942705,1.9702159595227933,2.5662256645288934,4.428290937671289,6.907993882915328,42.3624766850701,1.0699996948242205,-1.4579989217952107,-2.29000015258789,-4.643523978838056,0.06352367366227618,-3.466762065712974,-1.113238239462806,3.1376900972747794,7.3800666586665935,-26.067548102388386,1.176761913125083,10,1.390000343322754,2.5,5.230000257492065,7.339999675750732,-1.9700002670288104,3,-0.22488033212324665,1.0,11.279999732971193,1.7169737308523483,11.6899995803833,1.542372223838619,11.399999618530273,-0.22488033212324665
4354,2008-10-03,9.920000076293944,10.800000190734863,9.81999969482422,10.59000015258789,7304400.0,-0.05071767872199262,-1.252872530040717,0.8933334350585961,32.71245317808388,37.71457566815824,2.2176617146977318,2.873378941799878,4.860000036174279,7.360380637443152,42.12360812401544,0.9800004959106428,-1.2342227558498884,-2.5849998950958266,-5.082329126790633,-0.08767066340102048,-3.8336645109432297,-1.3363352792484235,3.5341822339843763,3.7453325322944244,-32.38532657483152,1.2486646158474028,10,1.6449999809265154,2.8149995803833026,5.774999856948854,7.869999408721926,-2.2300000190734846,4,-0.19657260797429377,1.1616160448515982,10.449999809265137,1.0,11.279999732971193,1.7169737308523483,11.6899995803833,-0.19657260797429377
4355,2008-10-06,8.829999923706055,10.760000228881836,8.380000114440918,9.699999809265137,13598500.0,-0.10987904679483695,-1.6892664195015137,1.298507144016189,30.477219904694635,36.66577771224189,2.99911661906299,3.6695134441859167,5.836372344150515,8.359893388303231,43.41235550205573,2.380000114440918,-1.137372156550441,-3.3690000534057614,-6.094280699420203,-0.6437194073913197,-4.731640376412983,-2.0063597303985397,4.4061314296450185,12.96829321717746,-23.931171980844624,1.362640323007221,10,2.015000343322754,3.184999942779541,6.8424999713897705,8.959999561309814,-1.6500000953674325,0,-0.10305774125422318,-1.252872530040717,9.920000076293944,1.1616160448515982,10.449999809265137,1.0,11.279999732971193,-0.10305774125422318
4356,2008-10-07,9.15999984741211,9.300000190734863,8.699999809265138,8.979999542236328,15884100.0,0.03737258511408337,1.6086916860510843,-0.20689692971638599,37.60478998146104,36.40893198707735,2.341591312012591,3.186264780176586,5.385854576906368,7.939767680240426,43.311182824149085,0.6000003814697248,-1.2204407271439308,-2.838000106811524,-5.837793935111305,0.161793721488257,-4.337897020961416,-1.3381031926616327,3.6876410068261514,23.21428013902075,-17.214439097805098,1.4998969141498908,10,1.6850004196166992,2.8450002670288086,6.512500047683716,8.62999963760376,-1.809999942779542,1,-0.15065498478077355,-1.6892664195015137,8.829999923706055,-1.252872530040717,9.920000076293944,1.1616160448515982,10.449999809265137,-0.15065498478077355
4357,2008-10-08,9.09000015258789,9.779999732971193,8.899999618530273,9.09000015258789,14983400.0,-0.007641888208545722,-3.6315665311449172,0.0,30.799466842119486,35.140978005588735,2.0905914726354826,3.0362557076386594,5.326235373127204,7.919277591530111,42.94586198055058,0.8800001144409197,-1.2987591584940859,-2.6694998264312737,-5.80153798911387,0.46253833625132224,-4.235518907772571,-1.1034807450899766,3.400229442466582,24.14966460826523,-16.537940757175885,1.5660190813412977,10,1.5799999237060547,2.7750000953674316,6.502499580383301,8.674999237060547,-0.8299999237060547,2,-0.20352039058470617,1.6086916860510843,9.15999984741211,-1.6892664195015137,8.829999923706055,-1.252872530040717,9.920000076293944,-0.20352039058470617
4358,2008-10-09,8.630000114440918,9.260000228881836,8.390000343322754,9.109999656677246,9875100.0,-0.0506050638531631,1.2307669735539009,-100.0,16.81158374673059,32.75571734329264,2.0724885534264708,3.276764112533174,5.634414108637575,8.286631344028066,42.739910553663854,0.869999885559082,-1.4099281827815453,-2.88349986076355,-6.191336102369224,0.4243363808421243,-4.537417981566387,-1.2295817399607127,3.531411122164471,10.33057818671051,-24.605158996824464,1.6539181208028373,10,1.804999828338623,3.2350001335144043,6.742499828338623,8.644999980926514,-0.35000038146972656,3,-0.23406720210192922,-3.6315665311449172,9.09000015258789,1.6086916860510843,9.15999984741211,-1.6892664195015137,8.829999923706055,-0.23406720210192922
4359,2008-10-10,7.630000114440918,8.210000038146973,6.6599998474121085,8.210000038146973,17104500.0,-0.11587485361983496,4.344828946978993,1.208334326745027,15.466655849877938,29.957428496127754,2.5663712152054483,3.960817122018243,6.496856670437715,9.19090198067001,43.56476827610811,1.9700002670288095,-1.5468045383346478,-3.5539998531341546,-7.035030556348627,-0.07296914991968251,-5.294515204741391,-1.8134845015269185,4.2288982323913125,23.658540897039952,-6.920849117345689,1.7405153516072358,10,1.625,3.375,7.742499828338623,9.454999446868896,0.5699996948242205,4,0.11140228244383077,1.2307669735539009,8.630000114440918,-3.6315665311449172,9.09000015258789,1.6086916860510843,9.15999984741211,0.11140228244383077
4360,2008-10-13,9.470000267028807,9.470000267028807,7.6500000953674325,8.189999580383299,7508000.0,0.24115335845217256,1.8437487427151946,-2.2068980258939055,32.047160784498914,29.283101999237633,0.47361580994732577,1.9515173643263868,4.557509026595563,7.265858163295439,43.406410179764585,1.8400001525878888,-1.7281515183312042,-1.5429996967315684,-5.007132238250735,1.9211328447875982,-3.2750659674911518,0.18906657402801486,1.8690082298614108,90.06411931688785,61.48880676119021,1.732066270759583,10,-0.2700004577636701,1.5349998474121112,5.902499675750734,7.440000057220461,-1.4300003051757795,0,-0.18796200207149727,4.344828946978993,7.630000114440918,1.2307669735539009,8.630000114440918,-3.6315665311449172,9.09000015258789,-0.18796200207149727
4361,2008-10-14,8.930000305175781,10.229999542236328,8.430000305175781,9.869999885559082,13832300.0,-0.057022169654325605,1.168675224846105,-0.7343742782253918,31.178310958116597,28.55812112359849,0.6492090828004127,2.3356096380512383,5.008213925590319,7.715693280852744,42.275534941451234,1.7999992370605469,-1.8609291511422565,-1.907999658584595,-5.423963713542731,1.607964396373541,-3.665981686063663,-0.15001763110552702,1.941107326766625,63.58545243168273,37.07686447746349,1.7579820274790678,10,0.05999946594238281,2.0749998092651367,6.384999752044678,7.964999675750732,-1.3800001144409189,1,-0.19596869171693843,1.8437487427151946,9.470000267028807,4.344828946978993,7.630000114440918,1.2307669735539009,8.630000114440918,-0.19596869171693843
4362,2008-10-15,8.109999656677246,8.75,7.880000114440918,8.670000076293945,9721800.0,-0.09182537743288399,1.416665452498427,0.5957453931929944,24.898785522799315,27.99960297426471,1.0865157424850622,3.0671367037088153,5.696601555808504,8.449745095588181,40.75054643468666,1.0500001907348633,-1.9836663177658238,-2.5720003128051765,-6.286016932995132,1.1420163073847789,-4.429008622900154,-0.7149920027101988,2.3399971968121296,40.616244627901374,16.902657733492163,1.857008310094978,10,0.6200003623962402,2.380000114440918,6.6075005531311035,8.230000495910645,-1.2199997901916495,2,-0.09371144071737958,1.168675224846105,8.930000305175781,1.8437487427151946,9.470000267028807,4.344828946978993,7.630000114440918,-0.09371144071737958
4363,2008-10-16,7.739999771118164,8.510000228881836,7.510000228881836,8.140000343322754,12998400.0,-0.0456226758597269,-1.3255823237503812,0.7142862008538785,25.204917832556276,27.1654323803172,1.1529175129770337,3.267579610793442,5.926041158713836,8.732847762497695,39.09131268456494,1.0,-2.1352739624814028,-2.7280001640319824,-6.606966846243921,1.1509665181799553,-4.667483505137952,-0.7885168229260131,2.489999771118164,30.25210128930369,5.975270233617408,1.9394833411059689,10,0.9700002670288086,2.75,6.9775004386901855,8.600000381469727,-0.4799995422363281,3,0.06718352366159697,1.416665452498427,8.109999656677246,1.168675224846105,8.930000305175781,1.8437487427151946,9.470000267028807,0.06718352366159697
4364,2008-10-17,8.159999847412111,8.729999542236326,7.389999866485597,7.550000190734862,11730700.0,0.0542635773532163,-1.8817187871727767,-1.5249969601674715,32.000001271565765,27.334630309969548,0.510713752487149,2.5822406776923366,5.365206544172237,8.22303976763086,39.64693348927737,1.3399996757507298,-2.263418638329938,-2.055500078201293,-5.8392184309656106,1.7282182745630248,-3.9473592545834517,-0.16364090181913404,1.7129997253417955,27.112678480252683,1.917795835416431,1.8918591763821586,10,0.2849998474121076,2.329999923706053,6.5575003623962385,8.18000030517578,-0.9499998092651385,4,0.014705868603311023,-1.3255823237503812,7.739999771118164,1.416665452498427,8.109999656677246,1.168675224846105,8.930000305175781,0.014705868603311023
4365,2008-10-20,9.890000343322754,9.90999984741211,8.25,8.25,14757900.0,0.2120098686594094,-1.0243896340275578,2.6885266661559437,41.379314439742856,27.754021916445303,-1.1768740989787538,0.655892593660635,3.5222090445907117,6.409505382264651,39.817028284835764,1.7499999999999982,-2.2089066165332767,-0.17949957847595144,-3.761668544027879,3.402669387075976,-1.970584061251916,1.6115849043000132,-3.2300004959106454,88.02819585450487,60.84134692267713,1.791084482775964,10,-1.4450006484985352,0.3749995231628418,4.822499990463257,6.449999809265137,-2.40000057220459,0,-0.17087972450866706,-1.8817187871727767,8.159999847412111,-1.3255823237503812,7.739999771118164,1.416665452498427,8.109999656677246,-0.17087972450866706
4366,2008-10-21,9.859999656677246,10.270000457763672,9.470000267028807,9.789999961853027,8626500.0,-0.003033436360370123,-1.2535245699057544,0.04268273181113764,42.94234650869928,29.103230768287503,-1.1590195359570128,0.47723550346197285,3.431053914485327,6.351277237484091,39.78612315486547,0.8000001907348651,-2.1696999823617933,-0.06150026321411062,-3.4015995435777366,3.2785990171495154,-1.7315499033959227,1.6085493769677015,-3.134999809265137,85.7638639961363,54.37621404741648,1.6700496401818128,10,-1.3949995040893555,0.3450002670288086,4.622500419616699,6.24500036239624,-2.2799997329711914,1,-0.18458415397526962,-1.0243896340275578,9.890000343322754,-1.8817187871727767,8.159999847412111,-1.3255823237503812,7.739999771118164,-0.18458415397526962
4367,2008-10-22,8.310000419616701,9.720000267028807,8.050000190734862,9.600000381469727,11790500.0,-0.1572007394554904,1.1830070166755955,-18.428651226158014,40.07421496596232,31.687967570424362,0.30027866677620274,1.7856357575035275,4.842289655571081,7.808248239366412,39.88186980545577,1.8099994659423846,-2.047297346199592,-1.3999995231628404,-4.573508077164307,1.7735090308386265,-2.9867538001635747,0.18675475383789397,-1.4432005477905294,31.94445709203241,-2.3775448253563525,1.5867542770007335,10,0.15499973297118963,1.8949995040893537,5.477499485015867,7.314999580383299,-0.620000362396242,2,-0.0914560999404731,-1.2535245699057544,9.859999656677246,-1.0243896340275578,9.890000343322754,-1.8817187871727767,8.159999847412111,-0.0914560999404731
4368,2008-10-23,8.420000076293945,8.979999542236328,7.8400001525878915,8.350000381469728,13458600.0,0.013237021795760473,-1.0917417065343322,-0.054263330925735556,42.760618187120464,34.7206300523402,0.17585039393190272,1.3801699984461138,4.597101768309152,7.606671945236105,40.71566224632941,1.1399993896484366,-2.0417281056873655,-1.057499885559082,-3.8534130712905093,1.7384133001723452,-2.4554564784247965,0.34045670730663247,-1.4170721810302735,35.76388883139983,-2.3256465087569254,1.3979565928657136,10,0.4100000858306885,1.7849998474121094,4.982500076293945,6.644999980926514,-1.5100002288818368,3,-0.18171023704809475,1.1830070166755955,8.310000419616701,-1.2535245699057544,9.859999656677246,-1.0243896340275578,9.890000343322754,-0.18171023704809475
4369,2008-10-24,7.860000133514403,8.0,7.059999942779541,7.699999809265138,9916300.0,-0.06650830614077918,3.272726977167089,2.28572888283382,45.06612537809231,36.16718167385058,0.8626206194850559,1.6531885144303056,5.028415548486097,8.06084985335416,41.629938547228114,1.3600001335144043,-1.9945687930719505,-1.3814998388290407,-3.852734341987497,1.0897346643294146,-2.617117090408269,-0.14588258724981262,2.4100003242492685,24.922120323672825,-15.669884668171175,1.2356172515792276,10,0.805000066757203,2.3449997901916513,5.404999732971192,6.829999446868897,-0.03999996185302557,4,-0.07633586443265017,-1.0917417065343322,8.420000076293945,1.1830070166755955,8.310000419616701,-1.2535245699057544,9.859999656677246,-0.07633586443265017
4370,2008-10-27,7.0900001525878915,7.8400001525878915,7.039999961853027,7.710000038146973,5757800.0,-0.0979643724996001,-1.222221927878409,-3.8749914318497147,39.92210514820674,37.138714361638364,1.4075310553422193,2.1963461543258136,5.652648220807133,8.716122874484114,41.53011906935178,0.8200001716613761,-1.8297148278570923,-1.9359998464584338,-4.3660432005270335,0.4940435076101659,-3.151021523492733,-0.720978169424134,3.115800294876098,1.5479932835356254,-39.53850523911735,1.2150216770342999,10,1.565000057220458,2.954999923706052,6.1524996757507315,7.429999351501466,0.08999967575073065,0,0.016925230321085394,3.272726977167089,7.860000133514403,-1.0917417065343322,8.420000076293945,1.1830070166755955,8.310000419616701,0.016925230321085394
4371,2008-10-28,7.8499999046325675,7.9000000953674325,6.300000190734862,7.5,12796800.0,0.10719319262176197,6.111106166136298,-0.5645160794133973,44.343064828053436,39.29918983999994,0.5344226837462189,1.1951909048171219,4.75754269341125,7.853432712985263,41.55433807978235,1.5999999046325701,-1.5247653841002506,-0.984000110626222,-3.116361214380036,1.148360993127592,-2.050180662503128,0.08218044125068502,2.229168523406984,45.32162805029378,2.0062852639085804,1.0661805518769067,10,0.4350004196167001,1.9550004005432138,5.134999752044679,6.589999675750733,-0.940000057220459,1,-0.04585989017680803,-1.222221927878409,7.0900001525878915,3.272726977167089,7.860000133514403,-1.0917417065343322,8.420000076293945,-0.04585989017680803
4372,2008-10-29,7.5900001525878915,8.039999961853027,7.300000190734862,7.789999961853027,10107000.0,-0.03312098792399232,1.114285636434731,-0.5714281821736412,45.16728652541533,41.51723080587316,0.7966832065256115,1.2275057791211283,4.876952248447528,7.999725036596035,41.5283197122532,0.739999771118165,-1.4720962263840036,-1.0594998836517329,-2.9222592747828715,0.8032595074794058,-1.9908795792173022,-0.12812018808616354,2.262418181213378,48.1343385822205,0.6199326755211345,0.9313796955655694,10,0.6950001716613761,2.2150001525878897,5.394999504089355,6.759999275207519,-1.190000057220459,2,-0.001317553185875342,6.111106166136298,7.8499999046325675,-1.222221927878409,7.0900001525878915,3.272726977167089,7.860000133514403,-0.001317553185875342
4373,2008-10-30,8.100000381469728,8.979999542236328,7.71999979019165,7.769999980926514,12608500.0,0.06719370469418862,-4.860453304974487,-1.6500035762821132,52.288219309053254,43.77147725448289,0.38344240950334374,0.5611953195626533,4.224553697857667,7.381660767953608,40.60370389003541,1.3899993896484366,-1.3538805873627293,-0.4319996833801252,-2.1031745100605708,1.2391751433003204,-1.267587096720348,0.4035877299600976,1.5392728637475575,67.16420247364681,15.945131467573368,0.835587413340223,10,0.18499994277953924,1.704999923706053,4.884999275207518,6.249999046325682,-1.0400004386901873,3,-0.050617321597567044,1.114285636434731,7.5900001525878915,6.111106166136298,7.8499999046325675,-1.222221927878409,7.0900001525878915,-0.050617321597567044
4374,2008-10-31,7.96999979019165,8.310000419616701,7.449999809265138,8.210000038146973,8303000.0,-0.016049454957493436,2.909084702340479,-0.7272725959127841,41.23831588932098,43.75581074888046,0.5404961240851609,0.5666697896349842,4.203840857436084,7.406215067050898,39.439184884011254,0.8600006103515634,-1.0880807657882734,-0.46450026035308767,-2.018110345045569,1.0891098243393937,-1.2413053026993293,0.31230478199315304,1.4689170717566906,62.31343296860028,15.346725385819497,0.7768050423462408,10,0.3150005340576172,1.6600003242492676,4.9024999141693115,6.174999713897705,-0.7999997138977051,4,-0.13299874161653558,-4.860453304974487,8.100000381469728,1.114285636434731,7.5900001525878915,6.111106166136298,7.8499999046325675,-0.13299874161653558
4375,2008-11-03,7.920000076293945,8.170000076293945,7.619999885559082,7.800000190734862,5373300.0,-0.0062734899892014084,-1.2916650937679435,-0.4999990065902838,43.742254351183036,43.84468939804532,0.31476487190394487,0.5744514835419263,4.08847785602177,7.349247556144331,37.529056753029145,0.5500001907348633,-0.7898938428621527,-0.468999981880188,-2.027135202699254,1.0891352389388782,-1.2480675922897202,0.3100676285293451,1.3305817853815878,60.447771550820725,14.939496538513843,0.7790676104095329,11,0.09000015258788885,1.4749999046325684,4.922499656677246,6.130000114440918,-0.8899998664855957,0,-0.012626250463290578,2.909084702340479,7.96999979019165,-4.860453304974487,8.100000381469728,1.114285636434731,7.5900001525878915,-0.012626250463290578
4376,2008-11-04,7.78000020980835,8.289999961853027,7.5,8.149999618530272,8779500.0,-0.017676750648606854,1.4307687567536571,-3.0833313465099086,47.76725674674585,44.69947181813237,0.1438119599012877,0.6385005660055665,4.071618704866843,7.368245116355258,35.515702924339195,0.7899999618530273,-0.6142683075817352,-0.5399998664855961,-2.0764483125702125,0.9964485795990203,-1.3082240895279043,0.22822435655671214,1.2935467516107426,28.571440735646526,-16.830437707053882,0.768224223042308,11,-0.1400003433227539,1.2950000762939453,5.062499523162842,6.269999980926514,-0.6600003242492676,1,-0.07712086957443764,-1.2916650937679435,7.920000076293945,2.909084702340479,7.96999979019165,-4.860453304974487,8.100000381469728,-0.07712086957443764
4377,2008-11-05,7.239999771118164,7.610000133514403,7.0999999046325675,7.550000190734862,9082200.0,-0.06940879487501805,1.3720924043221474,0.8378403108467756,46.69312187666948,45.136416672526714,0.5767193619207793,1.0886109449484316,4.443316922445769,7.782874733251198,34.223249046417465,0.6800003051757821,-0.6747824430219609,-0.9875002861022946,-2.5512727928863566,0.5762722206817674,-1.7693865394943256,-0.20561403271026357,1.6671343840598745,7.446802844283513,-38.22437326655255,0.7818862533920312,11,0.40000009536743164,1.7800002098083496,5.602499961853027,6.810000419616699,0.03000020980834961,2,-0.04558010140034707,1.4307687567536571,7.78000020980835,-1.2916650937679435,7.920000076293945,2.909084702340479,7.96999979019165,-0.04558010140034707
4378,2008-11-06,6.610000133514403,7.4099998474121085,6.440000057220459,7.269999980926514,7911100.0,-0.08701652728180431,1.0638302621286648,2.129028883987224,40.0257418423257,44.576374057441534,1.031436554943638,1.643796204589461,4.8935788877162105,8.279054580802473,32.74491447769463,0.9699997901916495,-0.7902252511613064,-1.5164999246597306,-3.2250453732861226,0.1920455239666614,-2.3707726489729266,-0.6622272003465346,2.1407059837970452,9.090911409027974,-37.31972299536637,0.8542727243131959,11,1.0299997329711923,2.1999998092651376,6.254999637603761,7.44000005722046,0.3899998664855966,3,-0.031770050515160575,1.3720924043221474,7.239999771118164,1.4307687567536571,7.78000020980835,-1.2916650937679435,7.920000076293945,-0.031770050515160575
4379,2008-11-07,8.479999542236326,8.569999694824219,6.8400001525878915,6.8400001525878915,12839700.0,0.2829045946974409,-1.1097563244912971,-2.4848481345548,41.087225042454165,44.70583182346902,-0.8284919241543163,-0.1678648329156207,2.859931303678353,6.2904989557102144,30.05999965193104,1.9599995613098153,-0.7097552646743281,0.31099951267242254,-1.3878038186137012,2.0098028439585462,-0.5384021529706402,1.1604011783154844,0.12366421948052775,95.77464000467427,52.3717065552514,0.849401665643062,11,-0.8399996757507306,0.07000064849853693,3.9150004386901873,5.2450008392334,-0.4899997711181623,4,-0.1674527919941734,1.0638302621286648,6.610000133514403,1.3720924043221474,7.239999771118164,1.4307687567536571,7.78000020980835,-0.1674527919941734
4380,2008-11-10,7.690000057220459,9.289999961853027,7.5,8.9399995803833,9820200.0,-0.09316032165816968,-1.1963194599042757,-0.7621951148596482,37.48558144697071,43.943889225570935,0.0620982958444003,0.5079889251803387,3.4811433865673944,6.951993347443189,28.576308475028643,1.7899999618530273,-0.6977247008580063,-0.389999961853027,-1.9851637000661029,1.205163776360049,-1.187581830959564,0.40758190725351096,-1.3899998664855966,43.8596505904499,5.574874593084331,0.7975818691065378,11,0.17499995231628418,0.8400001525878906,4.4599997997283936,5.809999942779541,-0.15999984741210938,0,-0.06762028310237322,-1.1097563244912971,8.479999542236326,1.0638302621286648,6.610000133514403,1.3720924043221474,7.239999771118164,-0.06762028310237322
4381,2008-11-11,7.179999828338622,7.619999885559082,6.710000038146973,7.559999942779541,10643500.0,-0.06631992523887908,2.6399993896484375,0.3040002075196111,42.59501450728869,43.65808122355686,0.5219533094058599,0.9277263231210933,3.8287465094716184,7.34007591350752,28.018287265105663,0.9800000190734863,-0.6921502872276823,-0.8125001668930061,-2.403327471961801,0.7783271381757899,-1.6079138194274032,-0.017086514358608085,-0.8201996421813966,25.96490511860443,-12.579827310500821,0.7954136525343979,11,0.685000181198121,1.1050004959106454,4.25000023841858,5.555000305175782,0.8700003623962393,1,-0.020891312272493634,-1.1963194599042757,7.690000057220459,-1.1097563244912971,8.479999542236326,1.0638302621286648,6.610000133514403,-0.020891312272493634
4382,2008-11-12,7.3499999046325675,7.6500000953674325,6.880000114440918,6.949999809265138,8740900.0,0.02367689141481244,-1.851854500949705,-1.0526315129034534,43.042910946712844,42.63082473885238,0.35126866695188763,0.735583361310062,3.495621239589423,7.047908984353952,27.131903973445187,0.7699999809265146,-0.5534746683689526,-0.6045001029968269,-2.21963215944876,1.010631953455106,-1.412066131222793,0.20306592522913913,-0.9315957229614256,31.929820275886243,-6.678884207753391,0.8075660282259663,11,0.5150001049041757,0.9350004196167001,4.075000286102296,5.385000228881837,0.5300002098083505,2,-0.0312925200078602,2.6399993896484375,7.179999828338622,-1.1963194599042757,7.690000057220459,-1.1097563244912971,8.479999542236326,-0.0312925200078602
4383,2008-11-13,8.260000228881836,8.489999771118164,7.3400001525878915,7.420000076293945,22789600.0,0.12380956953151956,-1.299999237060549,2.0999998807907483,52.48756294147103,43.88074107798016,-0.5963628154604672,-0.14067485211731068,2.43873332620635,6.0261800061159825,25.74712532614952,1.1499996185302725,-0.49547626554251245,0.279500198364258,-1.3378332092361624,1.8968336059646793,-0.5291665054359527,1.0881669021644687,-1.7841641316070564,60.07752854923953,18.922224840337734,0.8086667038002106,11,-0.3950002193450928,0.02500009536743164,3.007499933242798,4.474999904632568,-0.46000003814697354,3,-0.11985474824730602,-1.851854500949705,7.3499999046325675,2.6399993896484375,7.179999828338622,-1.1963194599042757,7.690000057220459,-0.11985474824730602
4384,2008-11-14,8.279999732971191,8.819999694824219,7.739999771118164,8.020000457763674,11281800.0,0.002421247401352966,-1.6341440721628502,0.3095228904500867,58.16186380168386,45.48291990581359,-0.6344875759414474,-0.15939561167048666,2.264214449211231,5.895349893608049,24.431470651834964,1.0799999237060547,-0.42608458267987537,0.2934997081756592,-1.3275236727878852,1.9145230891392044,-0.5170119823061139,1.1040113986574314,-1.7478803584048466,60.85270314926926,14.080622138238681,0.8105116904817725,11,-0.41499972343444824,0.005000591278076172,2.8700003623962402,4.455000400543213,-0.6899995803832999,4,-0.15458934471630437,-1.299999237060549,8.260000228881836,-1.851854500949705,7.3499999046325675,2.6399993896484375,7.179999828338622,-0.15458934471630437
4385,2008-11-17,8.199999809265138,8.699999809265138,7.9000000953674325,8.119999885559082,9332800.0,-0.009661826846140031,-2.07692491091391,0.30769287199821893,52.64750338925941,46.02516953275954,-0.5705972094665368,-0.2239816661709284,2.174941027666785,5.869954392980697,24.235349407086144,0.799999713897706,-0.4897454056988355,0.2979998111724873,-1.0601040072623125,1.656103629607288,-0.381052098044913,0.9770517203898876,-1.6127228229530601,70.61611438669925,22.68316746945807,0.6790519092174002,11,-0.33499979972839533,0.08500051498412908,1.9300003051757795,3.6750001907348615,-0.5799999237060565,0,-0.025609761345323,-1.6341440721628502,8.279999732971191,-1.299999237060549,8.260000228881836,-1.851854500949705,7.3499999046325675,-0.025609761345323
4386,2008-11-18,8.039999961853027,8.399999618530272,7.760000228881836,8.159999847412111,8100800.0,-0.019512176967532158,1.13333333333334,-1.499999999999989,53.4562201180183,46.77662489290941,-0.41330087461738874,-0.21852668820810628,2.2173793722933226,5.91936501811651,24.398710487714276,0.6399993896484357,-0.42692787509422914,0.22899994850158656,-0.7742347981629294,1.2322346951661034,-0.2726174248306723,0.7306173218338454,-1.3986685160301304,59.79381950087428,11.395334529912745,0.5016173733322584,11,-0.17499995231628418,0.24500036239624023,2.0625,3.8350000381469727,-0.26999998092651367,1,-0.06343280528164763,-2.07692491091391,8.199999809265138,-1.6341440721628502,8.279999732971191,-1.299999237060549,8.260000228881836,-0.06343280528164763
4387,2008-11-19,7.550000190734862,8.189999580383299,7.510000228881836,7.989999771118164,8586600.0,-0.06094524545311464,-1.6153846153846085,3.66666666666662,45.76270962286947,47.41406575741427,0.14002163233789666,0.2230524326160781,2.5597781715160837,6.288256990027109,23.7968546157851,0.6799993515014631,-0.40224196701095405,-0.22299981117248624,-1.2039788366367832,0.7579792142918107,-0.7134893239046347,0.26748970155966223,-0.8556953745913631,14.189196155402456,-30.520457954339427,0.49048951273214847,11,0.4499998092651376,0.7350001335144052,2.4474997520446786,4.2100000381469735,0.2999997138977051,2,0.06622516388987432,1.13333333333334,8.039999961853027,-2.07692491091391,8.199999809265138,-1.6341440721628502,8.279999732971191,0.06622516388987432
4388,2008-11-20,6.889999866485597,7.730000019073486,6.739999771118164,7.239999771118164,14549600.0,-0.08741725928155586,-2.0461541621642243,0.7954550873154657,42.30769126268408,47.5496731152176,0.9430931071867548,0.8037611099969189,3.071458788465395,6.821124084232824,23.258248862369882,0.9900002479553223,-0.42741016050667113,-0.8065001249313344,-1.813324668335194,0.20032441847252525,-1.3099123966332646,-0.3030878532294041,2.4000000953674308,7.211543311029011,-33.81432803202869,0.5034122717019298,11,1.1100001335144034,1.395000457763671,2.7200000286102286,4.870000362396239,1.2199997901916495,3,0.1436865409491357,-1.6153846153846085,7.550000190734862,1.13333333333334,8.039999961853027,-2.07692491091391,8.199999809265138,0.1436865409491357
4389,2008-11-21,7.260000228881836,7.300000190734862,6.53000020980835,7.0999999046325675,10288800.0,0.05370106960320831,5.416659878366954,-0.4571439081311694,45.50408774220439,48.44061825913245,0.42670968459550185,0.4073927458128219,2.532780714646961,6.332834918550368,22.338116957178205,0.7699999809265128,-0.39297393312215156,-0.40649976730346715,-1.4284539472065028,0.6154544125995685,-0.9174768572549858,0.10447732264805065,1.9789997291564934,33.640560083800274,-4.72497729816083,0.5109770899515179,11,0.41499972343444824,1.0250000953674316,2.3399996757507324,4.5,0.9799995422363281,4,0.07438015768991169,-2.0461541621642243,6.889999866485597,-1.6153846153846085,7.550000190734862,1.13333333333334,8.039999961853027,0.07438015768991169
4390,2008-11-24,7.210000038146973,7.5,7.079999923706055,7.429999828338622,9927200.0,-0.0068870783964926074,1.33333289181761,-1.374995902188963,46.06896407482305,48.82661265552515,0.44864089476456215,0.49207280558966193,2.452920850968944,6.2630546660353374,21.284188989150653,0.4200000762939453,-0.23969178380048906,-0.4624999523162838,-1.4715301574920083,0.5465302528594407,-0.9670150549041452,0.04201515027157843,1.9206399299621566,36.36363868175652,-3.1069125276815726,0.504515102587862,11,0.4649999141693115,1.075000286102295,2.2574996948242188,4.550000190734863,1.4300003051757812,0,0.05270459257009685,5.416659878366954,7.260000228881836,-2.0461541621642243,6.889999866485597,-1.6153846153846085,7.550000190734862,0.05270459257009685
4391,2008-11-25,7.489999771118164,7.710000038146973,7.050000190734862,7.699999809265138,10225100.0,0.03883491421494556,4.739116733631053,0.9545465382673101,51.788269258187235,49.798319134577866,0.24276878348831943,0.19364836620373715,2.0584666968706333,5.874065280463217,19.72446886339086,0.6599998474121103,-0.22481055249043624,-0.1645002126693722,-1.1730420878817114,0.844041662542967,-0.6687711502755409,0.3397707249367974,1.5366146066589348,57.83132080208643,13.71885025130323,0.5042709376061694,11,0.18500018119812012,0.7950005531311035,1.8650000095367432,4.270000457763672,1.640000343322754,1,0.01735649110994708,1.33333289181761,7.210000038146973,5.416659878366954,7.260000228881836,-2.0461541621642243,6.889999866485597,0.01735649110994708
4392,2008-11-26,7.579999923706055,7.5999999046325675,7.070000171661378,7.289999961853027,6784100.0,0.01201604210122098,2.212120336387025,-1.3809519484470947,57.519378996792184,50.357409807391335,0.21101569460670966,0.108419323213238,1.8913836604819174,5.6756100632844415,18.228148734530212,0.5299997329711896,-0.10195779326530374,-0.07400004863738996,-1.0826864713798194,0.9346863741050404,-0.5783432600086051,0.4303431627338252,1.3467498873522938,87.49999006589096,37.348232529047095,0.5043432113712152,11,0.09500002861022949,0.4300003051757795,1.755000114440918,4.180000305175781,1.8100004196166992,2,0.02506597086185236,4.739116733631053,7.489999771118164,1.33333289181761,7.210000038146973,5.416659878366954,7.260000228881836,0.02506597086185236
4393,2008-11-28,7.690000057220459,7.820000171661378,7.449999809265138,7.449999809265138,3550800.0,0.014511891111025577,-2.0833331677650695,0.8275871707767812,41.57783075290555,48.51473946863818,0.013028155759950977,-0.035702402158344526,1.6785215850641677,5.461004560362275,17.508486981183236,0.37000036239624023,0.003510954058494775,0.056500101089477894,-0.9304520440890567,1.0434522462680125,-0.4369759714997894,0.5499761736787452,1.1408797697878903,89.9224714507604,43.66042099339898,0.49347607258926734,11,-0.07500004768371493,0.10500001907348633,1.6449999809265137,3.6399998664855957,1.3399996757507342,4,0.020806221875366404,2.212120336387025,7.579999923706055,4.739116733631053,7.489999771118164,1.33333289181761,7.210000038146973,0.020806221875366404
4394,2008-12-01,6.9099998474121085,7.440000057220459,6.8499999046325675,7.440000057220459,9130200.0,-0.10143045565727615,1.2264147887837182,-2.208331926002909,41.666665817597796,47.29464640512022,0.6462132476425353,0.6965247270135366,2.3061122793876665,6.135911276397294,16.77873768254298,0.8400001525878915,0.07944496238321541,-0.6705001115798961,-1.6945163866564625,0.3535161634966695,-1.1825082491181798,-0.1584919740416133,1.8288447949082416,6.185559408486115,-38.712306693365065,0.5120081375382829,12,0.5550000667572021,0.8850002288818368,2.6075001955032358,4.420000076293946,2.3600006103515634,0,0.17366133657941463,-2.0833331677650695,7.690000057220459,2.212120336387025,7.579999923706055,4.739116733631053,7.489999771118164,0.17366133657941463
4395,2008-12-02,7.820000171661378,7.9000000953674325,6.949999809265138,7.0999999046325675,12401100.0,0.13169324809610194,1.1590912785411343,-1.3584905320870806,56.29921488963194,47.61053471307729,-0.3613594446585582,-0.23331357243856665,1.264029525019967,5.1229663895725155,15.828854775006526,0.990000247955324,0.016938590613956528,0.2445002079010017,-0.7734951750248635,1.2624955908268678,-0.26449748356193137,0.7534978993639347,0.8304906933584926,92.38096103105799,43.225655552614356,0.5089976914629329,12,-0.46000027656555353,-0.02500009536743253,1.6149998903274527,3.4649996757507315,1.4599995613098153,1,0.05370838749835438,1.2264147887837182,6.9099998474121085,-2.0833331677650695,7.690000057220459,2.212120336387025,7.579999923706055,0.05370838749835438
4396,2008-12-03,7.179999828338622,7.579999923706055,6.989999771118164,7.429999828338622,15197000.0,-0.08184147433167976,1.145454356296062,-0.347222093446802,48.46846809693727,47.91117454352928,0.16072259641369246,0.3788556181680498,1.7614649688905955,5.6590875980525,14.827639014830085,0.8300004005432138,-0.12004251717536274,-0.36550011634826785,-1.3934356387962028,0.6624354060996671,-0.8794678775722362,0.14846764487569963,1.3856714104727876,31.428558453412965,-19.08337297766813,0.5139677612239676,12,0.035000324249268466,0.6150002479553232,2.1700003147125253,4.059999942779542,1.679999828338624,2,0.2033426949707826,1.1590912785411343,7.820000171661378,1.2264147887837182,6.9099998474121085,-2.0833331677650695,7.690000057220459,0.2033426949707826
4397,2008-12-04,6.9099998474121085,7.389999866485597,6.730000019073486,7.0,9626800.0,-0.03760445506709553,-1.9333338984739126,0.36000061035156605,36.252544183180014,47.238380423584374,0.3692186629241663,0.6565256295448529,1.8918498569035984,5.833441471929157,13.604413256984168,0.6599998474121103,-0.2162789406979133,-0.6190001010894788,-1.6777162403804757,0.43971603820151817,-1.1483581707349773,-0.08964203144398031,1.5742445502391798,15.384599709496063,-32.51625735842756,0.5293580696454983,12,0.30500030517578214,0.9550001621246347,2.135000467300416,4.1500000953674325,1.5799999237060556,3,0.32127356238079097,1.145454356296062,7.179999828338622,1.1590912785411343,7.820000171661378,1.2264147887837182,6.9099998474121085,0.32127356238079097
4398,2008-12-05,6.4000000953674325,6.789999961853027,5.800000190734862,6.789999961853027,15601000.0,-0.0738060438938617,4.076923641227604,4.333324503030507,32.592599329796684,45.80377059998353,0.8967000007932464,1.2121327167362983,2.236343624011851,6.252640394691585,12.198917505447923,1.109999656677246,-0.3298922171556944,-1.1184998512268054,-2.218935588818888,-0.018064113634721934,-1.6687177200228467,-0.5682819824307641,2.0060745347701383,28.571425327638295,-16.960308798891013,0.5502178687960416,12,0.45000004768371493,1.1449999809265128,2.645000219345092,4.6599998474121085,1.7499995231628391,4,0.4671875317813823,-1.9333338984739126,6.9099998474121085,1.145454356296062,7.179999828338622,1.1590912785411343,7.820000171661378,0.4671875317813823
4399,2008-12-08,7.059999942779541,7.25,6.53000020980835,6.5900001525878915,11081800.0,0.10312497462145997,-1.4406785962229627,-1.2051280797272006,40.46823009159338,45.181466824069105,0.22947876909129405,0.4640895974433388,1.430891246635003,5.502839716167841,11.742469868162495,0.8499999046325675,-0.3362120924508316,-0.38750002384185755,-1.4069916616240157,0.6319916139403006,-0.8972458427329366,0.1222457950492215,1.1897102209938666,59.999990917387045,16.91251984749561,0.509745818891079,12,-0.20999979972839355,0.4850001335144043,1.9850003719329834,4.0,0.880000114440918,0,0.2790367997391312,4.076923641227604,6.4000000953674325,-1.9333338984739126,6.9099998474121085,1.145454356296062,7.179999828338622,0.2790367997391312
4400,2008-12-09,7.170000076293945,7.389999866485597,6.989999771118164,7.059999942779541,6570500.0,0.01558075558157812,-2.1999946594340214,0.23404294174163373,42.66442073464428,44.167705877008785,0.12651203709465797,0.33005711790472336,1.2117586349746148,5.2943041213915905,11.864355383197575,0.40000009536743253,-0.2562729891613449,-0.25149989128112793,-1.271474616854963,0.7684748342927064,-0.7614872540680455,0.25848747150578966,0.9327274890971502,76.96629725175667,34.50527174439496,0.5099873627869171,12,-0.31999993324279785,0.375,1.7875001430511475,3.8899998664855957,1.3900003433227557,1,0.2928870793757623,-1.4406785962229627,7.059999942779541,4.076923641227604,6.4000000953674325,-1.9333338984739126,6.9099998474121085,0.2928870793757623
4401,2008-12-10,7.03000020980835,7.519999980926514,6.929999828338622,7.239999771118164,7617000.0,-0.019525783123556018,-1.8780472487099158,-1.9090846038138256,45.3405030938435,42.81449744334782,0.21724454489521605,0.4830072347102554,1.2294001414561038,5.32852524975536,11.408376041688737,0.5900001525878915,-0.2303973943022335,-0.38399977684021014,-1.4136118491784373,0.6456122954980161,-0.8988058130093233,0.130806259328903,0.9345637131033717,71.51163773900427,24.422094112163222,0.5148060361691132,12,-0.18000006675720215,0.5149998664855957,1.6724998950958252,4.029999732971191,1.019999980926512,2,0.32005682162336413,-2.1999946594340214,7.170000076293945,-1.4406785962229627,7.059999942779541,4.076923641227604,6.4000000953674325,0.32005682162336413
4402,2008-12-11,7.119999885559082,7.480000019073486,6.940000057220459,7.190000057220459,4235800.0,0.012802229454440761,-1.511628732222561,0.3333348471052518,52.29540904865479,44.005339476208846,0.06161089472873282,0.3951527320714261,1.028782688206146,5.132994668674403,10.955582522482112,0.5399999618530273,-0.20335613817318343,-0.2825001001358034,-1.3202278700508217,0.755227669779214,-0.8013639850933121,0.23636378482170528,0.7146902134220277,76.74417766511114,23.593707633055445,0.5188638849575087,12,-0.26999974250793457,0.4250001907348633,1.2375001907348633,3.940000057220459,1.130000114440918,3,0.24438199425357632,-1.8780472487099158,7.03000020980835,-2.1999946594340214,7.170000076293945,-1.4406785962229627,7.059999942779541,0.24438199425357632
4403,2008-12-12,7.269999980926514,7.269999980926514,6.679999828338622,6.889999866485597,7883100.0,0.021067429463259568,2.105263025806926,-5.428559750955363,50.10438153579181,44.94286344489707,-0.17235667365461094,0.1762161530692241,0.794384602661637,4.881894997912665,11.322122117112979,0.5900001525878915,-0.2455189048247588,-0.08299999237060529,-1.0397950208298976,0.873795036088687,-0.5613975066002519,0.3953975218590413,0.44260872355982084,74.74746890924679,18.338921997872333,0.4783975142296464,12,-0.4199998378753662,0.27500009536743164,1.059999942779541,3.7899999618530273,0.879999637603758,4,0.1678129014294949,-1.511628732222561,7.119999885559082,-1.8780472487099158,7.03000020980835,-2.1999946594340214,7.170000076293945,0.1678129014294949
4404,2008-12-15,7.0,7.5,6.869999885559082,7.28000020980835,5347000.0,-0.03713892457151069,-1.3333318616149048,-0.7368424354826988,47.904191331805166,44.01008304958298,0.12488543663705531,0.36407107425773244,0.9921951558884725,5.058258304620136,11.882511211777608,0.630000114440918,-0.3507960551634035,-0.28899998664855975,-1.1512833582775652,0.5732833849804466,-0.7201416724630629,0.14214169916594344,0.5978521936612458,38.09525161102817,-19.987597249928747,0.43114168581450313,12,-0.309999942779541,0.5450000762939453,1.2249999046325684,4.059999942779541,1.2700004577636737,0,0.16428565979003884,2.105263025806926,7.269999980926514,-1.511628732222561,7.119999885559082,-1.8780472487099158,7.03000020980835,0.16428565979003884
4405,2008-12-16,7.989999771118164,8.0,7.059999942779541,7.059999942779541,10959400.0,0.14142853873116623,-1.0215058725326878,-3.321425469556525,54.370629166593716,44.66587872398926,-0.9369994371967119,-0.6771878074018414,-0.024839209793839245,3.9791086913615423,12.256796200480753,1.0,-0.335857419133764,0.7114997863769528,-0.10813491170318201,1.5311344844570876,0.3016824373368854,1.1213171354170202,-2.1899995803833017,99.24240700141354,39.42879695406947,0.40981734904006734,12,-1.0899996757507324,-0.44499969482421875,0.10500025749206543,2.9850001335144043,0.48000049591064453,1,-0.006257786649561781,-1.3333318616149048,7.0,2.105263025806926,7.269999980926514,-1.511628732222561,7.119999885559082,-0.006257786649561781
4406,2008-12-17,7.53000020980835,7.9099998474121085,7.519999980926514,7.820000171661378,14662900.0,-0.057571911700498024,-1.5161247650426481,-0.3118279735288683,49.58949329589626,46.147761958735515,-0.47173968767451235,-0.271262980771942,0.391584615580836,4.342227006395092,12.536914272398969,0.4699997901916504,-0.2721893669268116,0.2770002126693729,-0.47153099367282536,1.0255314190115712,-0.09726539050172622,0.651265815840472,-1.6860000228881846,64.39395991895218,7.748611386684672,0.37426560317109914,12,-0.630000114440918,-0.2200002670288086,0.6674998998641968,3.4449996948242188,1.1399998664855957,2,0.13678621263073865,-1.0215058725326878,7.989999771118164,-1.3333318616149048,7.0,2.105263025806926,7.269999980926514,0.13678621263073865
4407,2008-12-18,8.050000190734862,8.239999771118164,7.46999979019165,7.539999961853027,11763700.0,0.06905710045654123,-1.3692286248762122,-1.7586217102342308,52.76923199941428,48.389610033137465,-0.9085706708886621,-0.7925163124549481,-0.16459044870996564,3.724511904523956,12.559461356381776,0.7699999809265137,-0.3523182248351313,0.7720001935958845,-0.04825910895095298,1.5922594961427219,0.36187054232246574,1.1821298448693032,-2.1628800075531,87.82053927227912,33.92282484252807,0.41012965127341866,12,-0.6650002002716047,-0.7400002479553205,0.024999976158143866,2.924999713897707,0.6199998855590838,3,0.0,-1.5161247650426481,7.53000020980835,-1.0215058725326878,7.989999771118164,-1.3333318616149048,7.0,0.0
4408,2008-12-19,7.880000114440918,8.420000076293945,7.3499999046325675,8.300000190734862,12824200.0,-0.02111802139950314,2.242425512238826,-0.8235291917707287,58.234298536036924,50.36361763807564,-0.5660846630778096,-0.5739729503498072,-0.01865727843823972,3.7877907405504967,12.058262070778653,1.0700001716613778,-0.3403475890145149,0.5525001049041744,-0.2883985749574105,1.3933987847657585,0.13205076497338197,0.9729494448349669,-1.8987647477417005,65.16129707074356,5.012339576838443,0.42044933993079214,12,-0.3300001621246338,-0.570000171661377,0.1950000524520874,3.0850000381469727,0.4600000381469709,4,0.04695429951593777,-1.3692286248762122,8.050000190734862,-1.5161247650426481,7.53000020980835,-1.0215058725326878,7.989999771118164,0.04695429951593777
4409,2008-12-22,7.800000190734862,8.109999656677246,7.579999923706055,7.9000000953674325,7714500.0,-0.010152274434545694,1.0384643247193763,0.2380949677794431,49.80237169049265,51.156723299836564,-0.4135678935067597,-0.47583986443377935,0.06808784677489577,3.773891231440282,11.374837954946987,0.5299997329711914,-0.23222358247118535,0.4455001831054677,-0.4205732918887124,1.3115736580996478,0.012463445608378088,0.8785369206025573,-1.6724389414599612,54.41177759615887,-1.5914733436800574,0.43303673749708993,12,-0.2500002384185782,-0.4900002479553214,0.274999976158143,3.0250000953674325,0.1099996566772461,0,0.044871720414975336,2.242425512238826,7.880000114440918,-1.3692286248762122,8.050000190734862,-1.5161247650426481,7.53000020980835,0.044871720414975336
4410,2008-12-23,7.5900001525878915,8.060000419616701,7.5,7.8499999046325675,4497400.0,-0.02692308115535902,-1.5454561217755327,2.599999999999936,54.427650548501944,52.166406350354166,-0.15391090367743754,-0.24866044431740164,0.22321415933994437,3.8975573664449064,10.827741780085635,0.560000419616701,-0.04711784158913801,0.21650013923645073,-0.6528923379586962,1.0858926164315985,-0.2181960993611236,0.6511963778340251,-1.324892573691848,22.429926116991012,-35.16656842578232,0.4346962385975739,12,-0.040000200271607333,-0.3400001525878915,0.48500001430511386,3.2350001335144034,0.3899998664855948,1,0.08959160625891793,1.0384643247193763,7.800000190734862,2.242425512238826,7.880000114440918,-1.3692286248762122,8.050000190734862,0.08959160625891793
4411,2008-12-24,7.619999885559082,7.670000076293945,7.570000171661378,7.630000114440918,1157600.0,0.003952533908838207,1.2222163353536868,0.03846245545694824,58.08656367994159,52.80986797605269,-0.10216125870142712,-0.2829273644730641,0.15496639911852306,3.789622968377852,10.474529590630077,0.09999990463256747,0.054097557673403074,0.23999986648559535,-0.6349859161498976,1.1149856491210874,-0.19749302483215114,0.6774927578033418,-1.2255987568191644,25.233639028981507,-36.144930043421446,0.43749289131774616,12,-0.06999993324279785,-0.5099997520446777,0.45500028133392334,3.205000400543213,0.5100002288818359,2,0.11154860816738221,-1.5454561217755327,7.5900001525878915,1.0384643247193763,7.800000190734862,2.242425512238826,7.880000114440918,0.11154860816738221
4412,2008-12-26,7.769999980926514,7.8400001525878915,7.5900001525878915,7.6599998474121085,1695000.0,0.019685052181129592,-1.0000038147045558,-10.999761586877831,66.99752233917687,54.68688362087326,-0.16792122863181014,-0.44055054946622274,-0.005892184544469714,3.546440779656235,10.184484597365188,0.25,0.14051081781789776,0.3804999589920044,-0.5076555011343036,1.2686554191183124,-0.06357777107114959,0.8245776890551584,-1.2540629153333542,39.25233728157413,-25.190675633984526,0.44407773006315415,12,-0.125,-0.6599998474121094,0.3050001859664917,3.0550003051757812,0.5300002098083478,4,0.11583012838825169,1.2222163353536868,7.619999885559082,-1.5454561217755327,7.5900001525878915,1.0384643247193763,7.800000190734862,0.11583012838825169
4413,2008-12-29,7.8499999046325675,7.960000038146973,7.579999923706055,7.760000228881836,5222300.0,0.010296000502243885,1.4516140940784505,0.8181778773836264,61.44927860733649,56.19189331815452,-0.17544609293290403,-0.535399285709957,-0.08411684183202173,3.3718199348378457,10.183442062272826,0.38000011444091797,0.22453338095891517,0.4524998903274531,-0.4498217292648343,1.3548215099197396,0.0013390805313093779,0.9036607001235968,-1.219819058397361,57.377065839522956,-7.312856340083741,0.45116080979614337,12,-0.10999989509582431,-0.7399997711181632,0.2925002574920663,2.9750003814697275,0.3899998664855966,0,0.10445862186284449,-1.0000038147045558,7.769999980926514,1.2222163353536868,7.619999885559082,-1.5454561217755327,7.5900001525878915,0.10445862186284449
4414,2008-12-30,8.109999656677246,8.140000343322754,7.800000190734862,7.9000000953674325,3412100.0,0.03312098792399265,1.518510931012505,2.3333368654731697,63.05555526121152,57.156885106445394,-0.29215755282454126,-0.738765446959726,-0.35282343479679845,3.016632841737948,9.736854528845045,0.3400001525878915,0.26859957698258974,0.6524996519088742,-0.2726318949444586,1.577631198762207,0.18993387848220777,1.1150654253355405,-1.3724296566385155,95.31239522626656,30.846221331100125,0.4625657734266664,12,-0.22499966621398926,-0.9999995231628418,0.032500505447387695,2.200000286102295,0.4700002670288086,1,0.02836011167044572,1.4516140940784505,7.8499999046325675,-1.0000038147045558,7.769999980926514,1.2222163353536868,7.619999885559082,0.02836011167044572
4415,2008-12-31,8.239999771118164,8.470000267028809,8.100000381469728,8.100000381469728,6924100.0,0.01602960788461738,-4.285735694822997,0.6666651528947426,66.85236757702751,59.074982248793305,-0.42797159847995125,-0.8808484794659099,-0.5459709131568937,2.7965041125115597,9.936520671955218,0.36999988555908025,0.3245409299269433,0.7614997863769535,-0.21587094329938594,1.738870516053293,0.27281442153878377,1.2501851512151232,-1.40148396650412,74.44439205123136,10.420417340086459,0.48868536483816954,12,-0.3299996852874756,-1.1049995422363281,-0.2599996328353882,2.070000171661377,0.020000457763671875,2,-0.040048535542771546,1.518510931012505,8.109999656677246,1.4516140940784505,7.8499999046325675,-1.0000038147045558,7.769999980926514,-0.040048535542771546
4416,2009-01-02,8.640000343322754,8.689999580383299,8.159999847412111,8.239999771118164,4888800.0,0.048543760111089185,1.1200029754695433,2.857159400544995,69.48718726203992,60.932532833529486,-0.7308131232478683,-1.2288658331450826,-1.0048056097647073,2.305071489335891,10.243811084357727,0.5299997329711879,0.4331284681228116,1.0885003328323366,-0.0060656705400639055,2.183066336204737,0.5412173311461359,1.6357833345185364,-1.6709657817155286,95.4955628355583,31.714082446200294,0.5472830016862,1,-0.6200006008148211,-1.3950004577636737,-0.660000205039978,1.669999599456787,-0.5799999237060529,4,-0.07638892338231618,-4.285735694822997,8.239999771118164,1.518510931012505,8.109999656677246,1.4516140940784505,7.8499999046325675,-0.07638892338231618
4417,2009-01-05,9.130000114440918,9.140000343322754,8.420000076293945,8.670000076293945,8997500.0,0.05671293421844026,1.9999980131805601,1.1499984502814526,71.93396748937212,62.45471827278895,-1.1750758770613094,-1.6274619910756698,-1.499189944221496,1.7269978015930079,10.506449213645094,0.7200002670288086,0.4426746773827155,1.46750009059906,0.208881377847435,2.726118803350685,0.8381907342232466,2.0968094469748726,-1.988869050956085,99.35895985949202,35.43763363605076,0.6293093563758128,1,-0.809999942779541,-1.6599998474121094,-1.149999976158142,0.9549999237060547,-1.2300000190734854,0,-0.10952902381877305,1.1200029754695433,8.640000343322754,-4.285735694822997,8.239999771118164,1.518510931012505,8.109999656677246,-0.10952902381877305
4418,2009-01-06,9.390000343322754,9.479999542236328,9.119999885559082,9.1899995803833,11239700.0,0.028477571262085055,-1.1176440889048458,0.4347842312038064,78.25059813197053,65.61563232184204,-1.339187099372456,-1.7412482552799444,-1.7641900715171293,1.3820961422959552,10.113505312437653,0.3599996566772461,0.53333928675303,1.5780003070831299,0.24281482699028523,2.9131857871759745,0.9104075670367067,2.245593047129552,-2.00900496625737,94.64290275867432,26.320624311270976,0.6675927400464223,1,-0.9000005722045898,-1.7500004768371582,-1.5475002527236947,0.6349997520446777,-1.4800004959106454,1,-0.11608094917302036,1.9999980131805601,9.130000114440918,1.1200029754695433,8.640000343322754,-4.285735694822997,8.239999771118164,-0.11608094917302036
4419,2009-01-07,9.029999732971193,9.369999885559082,8.890000343322754,9.279999732971193,6976900.0,-0.03833872174536801,1.2325544259328443,-1.2499952316466079,64.44444238403725,66.72860919245707,-0.8787752415835985,-1.2923525187369433,-1.3954224512279598,1.6620639146021041,10.094434618149577,0.5,0.5577328396700736,1.119499707221987,-0.271591907052505,2.510591321496479,0.4239539000847419,1.815045514359233,-1.3551437727818776,67.39129833853255,2.8570988762615315,0.695545807137246,1,-0.5049998760223406,-1.3899998664855975,-1.324999690055849,0.9950003623962385,-1.2899999618530291,2,-0.08748615561620743,-1.1176440889048458,9.390000343322754,1.9999980131805601,9.130000114440918,1.1200029754695433,8.640000343322754,-0.08748615561620743
4420,2009-01-08,9.270000457763672,9.350000381469727,8.550000190734862,8.550000190734862,8120600.0,0.026578154140599386,-1.2222219278784006,-2.8800010681152415,75.73963687315171,68.69006176948044,-0.9559332501953168,-1.4408320570072846,-1.5988633813075062,1.3398990185908044,10.024588403093842,0.8000001907348651,0.5670167049595012,1.2545004129409794,-0.21600230067657478,2.7250031265585326,0.5192490561322032,1.9897517697497555,-1.3424243960877744,84.09097477097359,18.73189852949426,0.7352513568087766,1,-0.7400007247924805,-1.6300005912780762,-1.6400004625320435,0.7549996376037598,-2.0900006294250497,3,-0.07443371089369666,1.2325544259328443,9.029999732971193,-1.1176440889048458,9.390000343322754,1.9999980131805601,9.130000114440918,-0.07443371089369666
4421,2009-01-09,9.279999732971193,9.399999618530273,9.029999732971193,9.289999961853027,6569000.0,0.0010786704114071899,2.2173967127195375,-0.013889201629190518,71.42855718754558,69.18239897485472,-0.7886316821478605,-1.3424524266859175,-1.5959336976236767,1.2493546367851902,10.126467682199053,0.36999988555908025,0.6506076915276555,1.1519997119903582,-0.34507963688210097,2.6490790608628165,0.4034600375541295,1.9005393864265878,-1.1350843840168352,81.13208395937002,17.845297017218,0.7485396744362293,1,-0.7500000000000018,-1.6399998664855975,-1.702499747276308,0.7450003623962385,-2.1899995803833017,4,-0.10991374282753152,-1.2222219278784006,9.270000457763672,1.2325544259328443,9.029999732971193,-1.1176440889048458,9.390000343322754,-0.10991374282753152
4422,2009-01-12,8.859999656677246,9.270000457763672,8.770000457763674,9.270000457763672,9114000.0,-0.04525863021328724,1.439019624718251,40.999141712767155,65.70511664473014,69.65526986789847,-0.22099517477525055,-0.8278568001107516,-1.1592366814030495,1.5857092918381817,10.072821106270263,0.5099992752075195,0.7223270710551866,0.6449996471405033,-0.8069899478180051,2.0969892420990117,-0.08099515033875093,1.3709944446197575,-0.5281725206634125,33.33329915143449,-28.488822073632306,0.7259947974792541,1,-0.2199997901916504,-1.2199997901916504,-1.3549995422363281,1.0050005912780744,-1.5599994659423837,0,-0.09029337111290225,2.2173967127195375,9.279999732971193,-1.2222219278784006,9.270000457763672,1.2325544259328443,9.029999732971193,-0.09029337111290225
4423,2009-01-13,8.489999771118164,9.0,8.350000381469728,8.949999809265137,7272300.0,-0.0417607110492646,1.3214254695565184,1.1219491204116143,60.117293523266454,69.32879634146013,0.2786375526870746,-0.3813218302587593,-0.7929363793220379,1.8666679585901136,9.518192679818647,0.6499996185302717,0.7730380278490756,0.21399977207183873,-1.1718292835187114,1.599828827662388,-0.47891475572343545,0.9069142998671138,0.9899997711181641,13.333284892697792,-47.38444983412067,0.6929145277952747,1,0.3000001907348633,-0.8499999046325684,-0.9499996900558472,1.3150005340576172,-1.7799997329711914,1,-0.06949348547191148,1.439019624718251,8.859999656677246,2.2173967127195375,9.279999732971193,-1.2222219278784006,9.270000457763672,-0.06949348547191148
4424,2009-01-14,8.149999618530272,8.399999618530272,7.8499999046325675,8.399999618530272,8978200.0,-0.04004713330435261,3.3999977111816335,0.5434782157998943,57.909594930979814,68.33515493634373,0.6983470487572596,0.05191242654841055,-0.4564719702833777,2.1128297880112292,9.254788400789643,0.6399998664855966,0.769772667699991,-0.18350036144256698,-1.4353667958817393,1.0683660729966054,-0.8094335786621532,0.4424328557770192,1.3073999404907237,19.354823824019302,-44.297336465850094,0.6259332172195863,1,0.5150001049041766,-0.1449997425079328,-0.9524995088577253,1.4050006866455096,-1.7699995040893537,2,-0.029447826055413184,1.3214254695565184,8.489999771118164,1.439019624718251,8.859999656677246,2.2173967127195375,9.279999732971193,-0.029447826055413184
4425,2009-01-15,7.940000057220459,8.159999847412111,7.579999923706055,8.119999885559082,11479300.0,-0.025766818544671666,3.461542129520052,0.7199993133544922,54.30107671603341,66.64780932012079,0.9625375342536717,0.2719153125914886,-0.25090937831369864,2.221388390757415,9.724349355255784,0.5799999237060565,0.7961225031108903,-0.3909999370574955,-1.6459505758948456,0.8639507017798547,-1.0184752564761705,0.2364753823611796,1.4531035156249992,19.780230432905334,-46.71856169269905,0.6274753194186751,1,0.5899996757507324,0.1399996280670166,-0.7424999475479126,1.6150002479553223,-1.1199998855590811,3,-0.02518895272808208,3.3999977111816335,8.149999618530272,1.3214254695565184,8.489999771118164,1.439019624718251,8.859999656677246,-0.02518895272808208
4426,2009-01-16,8.560000419616701,8.609999656677246,8.029999732971191,8.159999847412111,9378800.0,0.07808568739649169,1.3200041198809214,-2.222227520417922,59.42721059775452,65.2581696654966,0.36877658836403704,-0.2813905662108471,-0.8637204277166113,1.509228696693711,9.98251133476558,0.6699995994567871,0.8135224251426489,0.17750041484833012,-1.0223746463306647,1.377375476027325,-0.42243711574116816,0.7774379454378275,0.7243169342803935,57.98817669943027,-11.4631728934,0.5999375305894975,1,-0.03000068664550959,-0.4800007343292254,-1.3625003099441546,0.819999694824217,-2.060000419616701,4,-0.16121501444270636,3.461542129520052,7.940000057220459,3.3999977111816335,8.149999618530272,1.3214254695565184,8.489999771118164,-0.16121501444270636
4427,2009-01-20,8.050000190734862,8.659999847412111,8.020000457763674,8.510000228881836,6001300.0,-0.05957946307024553,-1.4615384615384783,-1.149998450281457,52.1645046442584,62.35971483352858,0.7928440386818743,0.24096401291022573,-0.3349004134634592,1.9222103273239366,10.419415585330022,0.6399993896484375,0.7952749954668459,-0.33249981403350937,-1.5323748752125042,0.8673752471454854,-0.9324373446230076,0.267437716555988,1.1320581173507698,33.098608575814964,-36.31527063892669,0.5999375305894975,1,0.43999958038330256,0.02999949455261408,-0.8525000810623151,1.0949997901916522,-1.0900001525878888,1,-0.11925466029825449,1.3200041198809214,8.560000419616701,3.461542129520052,7.940000057220459,3.3999977111816335,8.149999618530272,-0.11925466029825449
4428,2009-01-21,8.25,8.340000152587889,7.989999771118164,8.319999694824219,6321600.0,0.024844696214458173,5.363607990012658,0.1521732369984134,51.53509102149363,60.92534245991263,0.462797411166056,0.073893487965357,-0.49305852028469577,1.625050606686358,10.680900930865073,0.3500003814697248,0.7321483500333255,-0.15099999904632533,-1.3294718808809538,1.0274718827883031,-0.7402359399636396,0.4382359418709889,0.8359348050228572,62.03704848374593,-3.931441054338727,0.5892359409173143,1,0.23999977111816406,-0.17000031471252441,-1.0524998903274536,0.5750002861022949,-1.9499998092651376,2,-0.11515149203213793,-1.4615384615384783,8.050000190734862,1.3200041198809214,8.560000419616701,3.461542129520052,7.940000057220459,-0.11515149203213793
4429,2009-01-22,8.149999618530272,8.289999961853027,8.0,8.130000114440918,5600700.0,-0.012121258359967024,-1.0714302744200463,-0.28570844686645963,49.00662119206718,57.955007384236566,0.47476953570651403,0.2123465007543004,-0.41180065767036744,1.6253651724378937,10.956517269392382,0.28999996185302734,0.6030823587694112,-0.2685003519058249,-1.4194684870687073,0.8824677832570567,-0.8439844194872652,0.30698371567561633,0.8455790936135781,52.77775324911539,-11.617985105453812,0.5754840675814409,1,0.3400001525878924,0.025000095367433417,-0.9524995088577253,0.620000362396242,-2.5499997138977033,3,-0.17668707334773848,5.363607990012658,8.25,-1.4615384615384783,8.050000190734862,1.3200041198809214,8.560000419616701,-0.17668707334773848
4430,2009-01-23,8.270000457763674,8.449999809265138,7.670000076293945,8.039999961853027,8043600.0,0.014724030042966074,1.6440704814768619,11.500309951839363,45.647062123439085,55.09039682155807,0.22127020448226808,0.15378633790996865,-0.5240680845941181,1.4090367233195042,11.536193957145038,0.7799997329711932,0.41343672135844933,-0.1824995279312116,-1.2687752964559547,0.9037762405935323,-0.7256374121935831,0.3606383563311599,0.6406435270739088,60.60611315011229,0.1383328207262835,0.5431378842623719,1,0.15499973297118963,-7.152557390810443e-07,-1.1525003910064715,0.28999948501586736,-2.9500002861022967,4,-0.22853690915439673,-1.0714302744200463,8.149999618530272,5.363607990012658,8.25,-1.4615384615384783,8.050000190734862,-0.22853690915439673
4431,2009-01-26,8.470000267028809,8.699999809265138,8.220000267028809,8.279999732971191,7104600.0,0.024183772454012376,-2.09677657525735,0.8260874973566629,41.666672687334916,52.41945860406971,-0.1181342030268091,0.02185184784396732,-0.6974096729437758,1.1207182556019415,12.000649527243826,0.4799995422363299,0.3290869845144151,-0.02499973773956299,-1.03818660945152,0.988187133972394,-0.5315931735955406,0.4815936981164155,0.3608050741408828,77.66994156660014,21.207812012015808,0.5065934358559784,1,-0.18000030517578125,-0.05500054359436035,-1.2475001811981201,-0.1700000762939453,-2.950000286102295,0,-0.1948051999231205,1.6440704814768619,8.270000457763674,-1.0714302744200463,8.149999618530272,5.363607990012658,8.25,-0.1948051999231205
4432,2009-01-27,8.670000076293945,8.880000114440918,8.399999618530272,8.399999618530272,6964700.0,0.02361272762217914,-2.5555532008081157,1.4210510465291466,40.76923095733216,50.26967387452146,-0.3888069616143497,-0.11306182146563515,-0.8733580603159892,0.8329854988379406,12.251895382276318,0.4800004959106463,0.1795560300951191,0.13000006675720144,-0.825934445167924,1.0859345786823278,-0.3479671892053613,0.6079673227197642,-1.0900001525878906,82.64462549368407,29.731028819230033,0.4779672559625631,1,-0.440000057220459,-0.25500035285949707,-1.565000057220459,-0.3899998664855957,-3.6700000762939453,1,-0.2502883572316562,-2.09677657525735,8.470000267028809,1.6440704814768619,8.270000457763674,-1.0714302744200463,8.149999618530272,-0.2502883572316562
4433,2009-01-28,8.670000076293945,8.930000305175781,8.579999923706055,8.880000114440918,4469800.0,0.0,1.2580639207036262,-0.7777766004040695,44.91526040151294,48.825858926802916,-0.4029648360122593,-0.051099536563551595,-0.878147268858763,0.7488326665068215,12.378851418646242,0.35000038146972656,0.05016110373485816,0.08900005817413259,-0.8110328203116595,0.9890329366599255,-0.36101638106876344,0.5390164974170286,-1.064000148773193,79.36506494823668,27.114466865412012,0.4500164392428963,1,-0.41499996185302734,-0.25500035285949707,-1.3225001096725464,-0.6349997520446777,-3.559999942779542,2,-0.19723183657432264,-2.5555532008081157,8.670000076293945,-2.09677657525735,8.470000267028809,1.6440704814768619,8.270000457763674,-0.19723183657432264
4434,2009-01-29,8.340000152587889,8.729999542236326,8.319999694824219,8.430000305175781,3375700.0,-0.038062274602322366,-5.307638134921772,0.42857207732935754,37.190078844955984,46.924636941127645,-0.04825337731375967,0.3130659939298841,-0.5575146671810405,0.9895114220322334,12.261978361017684,0.4099998474121076,-0.049298769684108734,-0.2524998903274547,-1.1328557632847858,0.6278559826298764,-0.6926778268061202,0.18767804615121086,-0.6810402099609352,53.17459957039237,4.747049717601406,0.44017793647866554,1,-0.03999996185302557,0.1499996185302752,-0.9100002050399763,-0.30499982833862127,-3.4300003051757804,3,-0.2446043074975266,1.2580639207036262,8.670000076293945,-2.5555532008081157,8.670000076293945,-2.09677657525735,8.470000267028809,-0.2446043074975266
4435,2009-01-30,7.9099998474121085,8.479999542236326,7.8499999046325675,8.270000457763674,5300100.0,-0.05155878864610719,-1.624995778008677,3.9999999999999507,33.08642594520873,43.99788309084478,0.4213537171984134,0.7558275928499976,-0.1394924278082037,1.321514164228888,11.955446039508132,0.6299996376037589,-0.11980532957303147,-0.6660001993179323,-1.585666131485664,0.2536657328497993,-1.1258331654017981,-0.2061672332340665,-0.20019829028320135,5.55554819696016,-37.13499109837408,0.4598329660838658,1,0.3900003433227548,0.5799999237060556,-0.4799998998641959,0.1250004768371591,-2.5999999046325675,4,-0.2920353966296594,-5.307638134921772,8.340000152587889,1.2580639207036262,8.670000076293945,-2.5555532008081157,8.670000076293945,-0.2920353966296594
4436,2009-02-02,7.980000019073486,8.069999694824219,7.46999979019165,7.769999980926514,7927900.0,0.008849579394654361,2.0769274032630385,-0.5833324503030517,38.10811699002448,42.43606224037434,0.2910336811212062,0.6681004828737027,-0.21574615647436346,1.181190431877539,11.537635731197991,0.5999999046325684,-0.15837763792743687,-0.5630000114440925,-1.519619140499433,0.3936191176112471,-1.0413095759717628,-0.08469044691642225,0.9500002861022949,34.931510204801484,-8.573245099873901,0.47830956452767,2,0.2200000286102295,0.49499964714050293,-0.5800000429153442,0.05500030517578125,-2.389999866485595,0,-0.33333331341532346,-1.624995778008677,7.9099998474121085,-5.307638134921772,8.340000152587889,1.2580639207036262,8.670000076293945,-0.33333331341532346
4437,2009-02-03,8.130000114440918,8.189999580383299,7.889999866485597,8.020000457763674,4547500.0,0.018797004387081095,1.6087091731593108,0.5238077937883939,44.82759329424733,41.69078471512474,0.1716229543524328,0.4630842104132853,-0.354589155471718,0.9501674296030291,10.489795594427312,0.2999997138977024,-0.16253009942951557,-0.36299991607666016,-1.2946448205341365,0.5686449883808171,-0.8288223683053992,0.10282253615207892,0.770800180435181,45.20548571562944,-2.0283579136022567,0.46582245222873847,2,0.06999993324279785,0.3449995517730713,-0.8000000715255737,-0.09499979019165039,-2.0799999237060556,1,-0.32103322223555564,2.0769274032630385,7.980000019073486,-1.624995778008677,7.9099998474121085,-5.307638134921772,8.340000152587889,-0.32103322223555564
4438,2009-02-04,8.300000190734862,8.430000305175781,8.100000381469728,8.189999580383299,3687400.0,0.020910218191999785,-1.27586932644059,1.0000086697935884,52.265868730674406,42.05292333052555,0.010573159532512477,0.21843643949899771,-0.48994964611992664,0.7042602355754379,8.866133976820361,0.3299999237060529,-0.2396717800213537,-0.13849983215332173,-0.9715102185621696,0.694510554255527,-0.5550050253577457,0.2780053610511022,0.5721840940475484,65.87306062531523,14.488418089716305,0.4165051932044243,2,-0.10000014305114568,0.17499947547912775,-0.9225001335144025,-0.2649998664855939,-2.160000324249265,2,-0.3975903752892188,1.6087091731593108,8.130000114440918,2.0769274032630385,7.980000019073486,-1.624995778008677,7.9099998474121085,-0.3975903752892188
4439,2009-02-05,8.239999771118164,8.430000305175781,7.9000000953674325,8.279999732971191,4968500.0,-0.007228966052756802,2.1176381490924645,-0.36363399916770706,54.74682756388443,43.06400837946393,0.09463449927428869,0.22790211313374975,-0.4072207002478567,0.6765360230319004,7.690307933442061,0.5300002098083487,-0.24538026914779287,-0.1590002536773678,-0.9476540552908066,0.629653547936071,-0.5533271544840872,0.23532664712935158,0.6041408237724308,76.23764059027746,19.993743508857932,0.39432690080671934,2,-0.03999972343444824,0.2349998950958252,-0.8149996995925903,-0.20499944686889648,-1.6699995994567862,3,-0.3798543355030969,-1.27586932644059,8.300000190734862,1.6087091731593108,8.130000114440918,2.0769274032630385,7.980000019073486,-0.3798543355030969
4440,2009-02-06,8.579999923706055,8.649999618530272,8.100000381469728,8.109999656677246,4496200.0,0.04126215558641366,-1.2449002629422694,-11.750017881410486,50.34721336891504,44.028512899639495,-0.21989181052019013,-0.17543632754969352,-0.7184609799226784,0.27113403137517267,6.917692094162001,0.5499992370605433,-0.2531710096497548,0.21549992561340403,-0.4657828523131311,0.8967827035399383,-0.12514146334986265,0.5561413145766707,0.23665785509056114,94.06782160953591,36.472982466785595,0.3406413889632672,2,-0.37999987602233887,-0.10500025749206543,-1.0824998617172241,-0.5449995994567871,-2.170000076293946,4,-0.4277389404344799,2.1176381490924645,8.239999771118164,-1.27586932644059,8.300000190734862,1.6087091731593108,8.130000114440918,-0.4277389404344799
4441,2009-02-09,8.260000228881836,8.649999618530272,8.199999809265138,8.649999618530272,4377700.0,-0.03729600205940298,1.307694941116635,-0.8297854639825785,53.90334427517426,45.487858823844185,0.07508244140614906,0.06770052730576026,-0.3818534796188082,0.5305520211499442,6.041231476719294,0.44999980926513317,-0.24590310584678043,-0.0534997940063473,-0.5817451615167215,0.4747455735040278,-0.3176224777615353,0.2106228897488407,0.5297243901426807,48.68427409361702,-11.513086900620188,0.2641226837551874,2,-0.06000018119812012,0.21499943733215332,-0.7375000715255737,-0.22499990463256836,-1.4700002670288086,0,-0.3571428818836291,-1.2449002629422694,8.579999923706055,2.1176381490924645,8.239999771118164,-1.27586932644059,8.300000190734862,-0.3571428818836291
4442,2009-02-10,8.060000419616701,8.399999618530272,7.9000000953674325,8.270000457763674,8339300.0,-0.024213051298209165,1.1276649710143076,0.5384624789702283,46.46841123973696,45.6604311392024,0.20054346766483278,0.21575528607992744,-0.17012888097752743,0.6873526894454738,5.742076998091123,0.49999952316283913,-0.23430101873817932,-0.2134996414184549,-0.6856849996633407,0.25868571682643093,-0.4495923205408978,0.022593037703988017,0.7033297028311587,21.33339012997337,-37.03544515344329,0.23609267912244278,2,0.03999924659728826,0.41499924659728826,-0.42750060558319447,-0.025000095367433417,-1.4600005149841335,1,-0.306451630078981,1.307694941116635,8.260000228881836,-1.2449002629422694,8.579999923706055,2.1176381490924645,8.239999771118164,-0.306451630078981
4443,2009-02-11,7.9000000953674325,8.149999618530272,7.75,8.010000228881836,5026900.0,-0.01985115582126451,1.0512858133214098,0.52381006444112,45.45455648878806,46.57870643296152,0.26801782023127085,0.34708310750530824,-0.0035674209662284184,0.7901708503248122,6.197010272504197,0.39999961853027166,-0.224286944407174,-0.3439999818801871,-0.8326674349631764,0.14466747120280132,-0.5883337084216818,-0.09966625533869244,0.8374634204353031,16.66668432730977,-40.65749727347185,0.24433372654149435,2,0.15999960899352939,0.5749995708465567,-0.004999876022339755,0.13500022888183505,-1.4800000190734872,2,-0.23417720029110023,1.1276649710143076,8.060000419616701,1.307694941116635,8.260000228881836,-1.2449002629422694,8.579999923706055,-0.23417720029110023
4444,2009-02-12,7.9099998474121085,7.940000057220459,7.5,7.619999885559082,7101500.0,0.001265791382779824,1.514283300908442,-2.63636008964529,43.18180750881149,47.700415495584046,0.21300810892231237,0.33537618605028907,0.01839102237081658,0.7034656580845651,6.741440123717397,0.440000057220459,-0.22804816115449356,-0.3220002412796026,-0.8317205983324003,0.18772011577319514,-0.5768604198060006,-0.06714006275320372,0.8021143938784059,35.65217247081339,-20.37876761815442,0.25486017852639886,2,0.14999985694885343,0.5249998569488534,0.1549999713897714,-0.14999961853027433,-1.1199998855590811,3,-0.22376738496469095,1.0512858133214098,7.9000000953674325,1.1276649710143076,8.060000419616701,1.307694941116635,8.260000228881836,-0.22376738496469095
4445,2009-02-13,7.739999771118164,8.0,7.670000076293945,7.860000133514403,4212500.0,-0.02149179261356915,-1.5384633724523575,-0.41379440752152985,36.01531944062809,47.46788243454,0.3982365386981517,0.5160844066227206,0.18969626841262155,0.8013798766518789,6.905287663484831,0.3299999237060547,-0.26301003634072906,-0.4820003032684319,-1.0227445836747755,0.058743977137911685,-0.7523724434716037,-0.2116281630652601,0.9472721811503728,20.869552237320722,-31.08478945249629,0.27037214020317196,2,0.33500003814697266,0.6949999332427979,0.34250009059906006,-0.09999990463256836,-1.239999771118164,4,-0.15116274341798352,1.514283300908442,7.9099998474121085,1.0512858133214098,7.9000000953674325,1.1276649710143076,8.060000419616701,-0.15116274341798352
4446,2009-02-17,7.179999828338622,7.53000020980835,7.0,7.53000020980835,7875100.0,-0.07235141593533168,2.028569326597675,2.9166610373561337,24.915827024072826,45.25546396007617,0.9306950439451755,1.0196765828594794,0.7651533230224628,1.2851460995772195,8.065780440059719,0.7399997711181641,-0.2561734726793574,-0.9730002164840714,-1.6635714502890027,-0.28242898267914107,-1.318285833386537,-0.6277145995816058,1.4829266806883767,12.857134098906906,-33.760393923559796,0.3452856169024653,2,0.6449999809265137,1.0199999809265146,0.9049999713897714,0.46000003814697354,-1.0499997138977042,1,-0.10724233974037345,-1.5384633724523575,7.739999771118164,1.514283300908442,7.9099998474121085,1.0512858133214098,7.9000000953674325,-0.10724233974037345
4447,2009-02-18,7.0900001525878915,7.309999942779541,6.949999809265138,7.25,6179500.0,-0.012534774081123579,1.5714319774115146,0.4571419229322964,24.183011322855137,42.135146470318475,0.9584476173354011,1.0899501721450848,0.8785872367515877,1.3020855693477769,9.382624748722188,0.3600001335144034,-0.19322733690763272,-1.014999890327453,-1.8533567776331727,-0.1766430030217343,-1.434178333980312,-0.5958214466745932,1.5064092960780266,11.666697131267753,-29.535820862674306,0.41917844365285956,2,0.7099995613098136,1.0199999809265128,0.994999647140502,0.5499997138977042,-0.8400001525878915,2,-0.04231314305760092,2.028569326597675,7.179999828338622,-1.5384633724523575,7.739999771118164,1.514283300908442,7.9099998474121085,-0.04231314305760092
4448,2009-02-19,7.300000190734862,7.46999979019165,7.070000171661378,7.179999828338622,5488900.0,0.029619186689342936,-1.3529411764706076,-0.7500029802350852,32.31292903172228,39.642491077856015,0.661213862877629,0.8486395309619796,0.7113861503629773,1.01104215899763,10.598388056214786,0.39999961853027255,-0.16020543371941898,-0.7574998617172257,-1.6659833380802604,0.15098361464580812,-1.211741599898743,-0.30325812353570836,1.1976246795670091,33.33336360870282,-6.092257730396149,0.45424173818151703,2,0.4999995231628427,0.674999713897706,0.8399996757507333,0.3399996757507333,-1.140000343322754,3,-0.09589044764556764,1.5714319774115146,7.0900001525878915,2.028569326597675,7.179999828338622,-1.5384633724523575,7.739999771118164,-0.09589044764556764
4449,2009-02-20,6.710000038146973,7.199999809265138,6.550000190734862,7.1500000953674325,8250000.0,-0.0808219365989491,1.4074082904400227,-3.6666560703173814,30.645166748395468,37.45337478668717,1.1302139825474598,1.3968440437428367,1.3169348000532644,1.5235692481758711,12.099267240391175,0.75,-0.1874268094899323,-1.2755000352859494,-2.363607591566879,-0.18739247900501965,-1.8195538134264133,-0.7314462571454845,1.694767328492695,11.034473686806791,-31.32569357165365,0.5440537781404646,2,0.8899998664855939,1.0300002098083496,1.5049998760223389,0.929999828338623,-1.0599999427795401,4,-0.04321907007516401,-1.3529411764706076,7.300000190734862,1.5714319774115146,7.0900001525878915,2.028569326597675,7.179999828338622,-0.04321907007516401
4450,2009-02-23,6.380000114440918,6.929999828338622,6.329999923706055,6.8499999046325675,11160600.0,-0.04918031621907226,-1.1052621892507521,1.0681812024314314,26.190478555739688,34.374167484527774,1.2463976446932126,1.663266447309148,1.655422993619327,1.7922318935387374,13.25139928018878,0.5999999046325675,-0.2744624719638278,-1.510999941825867,-2.8040567315112988,-0.21794315214043625,-2.157528336668582,-0.8644715469831521,1.8763858781263654,4.166681567824307,-37.51661033932805,0.6465283948427154,2,0.9849996566772452,1.25,1.9549996852874756,1.2599997520446777,-0.570000171661377,0,0.06426329781469575,1.4074082904400227,6.710000038146973,-1.3529411764706076,7.300000190734862,1.5714319774115146,7.0900001525878915,0.06426329781469575
4451,2009-02-24,6.820000171661378,6.8499999046325675,6.329999923706055,6.440000057220459,4994600.0,0.06896552497303787,1.3636385310800643,-0.8085112427092107,32.05479577326325,32.772654654919585,0.6488902374642045,1.152398524308098,1.233712359752471,1.2881999561581514,14.885679292097453,0.5199999809265128,-0.3653013532871352,-0.9884998798370352,-2.3354383056907837,0.3584385460167132,-1.6619690927639086,-0.315030666910161,1.2437472140197832,42.98248292483589,1.6726520626142047,0.6734692129268741,2,0.41999959945678533,0.8099999427795401,1.4849995374679557,0.8199996948242179,-0.9000000953674325,1,-0.046920845103648245,-1.1052621892507521,6.380000114440918,1.4074082904400227,6.710000038146973,-1.3529411764706076,7.300000190734862,-0.046920845103648245
4452,2009-02-25,6.5,6.679999828338622,6.320000171661378,6.429999828338622,8849200.0,-0.046920845103648245,-1.482760661851154,0.1842109225792384,26.315788152805695,30.64612483981043,0.8094561312482096,1.3718264689248496,1.5657592106585358,1.5482039265178145,16.61985048034163,0.5,-0.48370438361720147,-1.2000000476837158,-2.6031693858486147,0.20316929048118215,-1.9015847167661644,-0.4984153786012664,1.3903726394836502,15.652164177990452,-21.61904198134105,0.7015846690824491,2,0.6600000858306885,1.125000238418579,1.8049997091293335,1.1399998664855957,-0.23999977111816406,2,-0.05692305931678188,1.3636385310800643,6.820000171661378,-1.1052621892507521,6.380000114440918,1.4074082904400227,6.710000038146973,-0.05692305931678188
4453,2009-02-26,6.960000038146973,6.96999979019165,6.510000228881836,6.5900001525878915,9195700.0,0.07076923663799572,1.3589758010876796,5.285699688694139,34.76190724881067,29.710580366477004,0.22584469361419934,0.8191470694042788,1.1185637775796877,1.0435262037863815,18.115923586839756,0.4699997901916504,-0.5914512770447748,-0.6545000076293945,-2.0165955187736024,0.7075955035148134,-1.3355477632014985,0.02654774794270942,0.741927905198005,72.72728750528982,38.71680751927724,0.6810477555721042,2,0.20000004768371582,0.6650002002716064,1.3249996900558472,0.679999828338623,-0.690000057220459,3,-0.10201149917464691,-1.482760661851154,6.5,1.3636385310800643,6.820000171661378,-1.1052621892507521,6.380000114440918,-0.10201149917464691
4454,2009-02-27,6.300000190734862,6.809999942779541,6.0,6.809999942779541,14217300.0,-0.09482756376361001,2.1764719082003876,-1.3783781345609158,24.778761248663614,28.462073900703178,0.7078913947858974,1.3897313270686675,1.7926672154694954,1.6630195075800005,19.914765335135794,0.9600000381469727,-0.6866765333903606,-1.2124998569488534,-2.6493219595312008,0.2243222456334939,-1.930910908240027,-0.49408880565767976,1.2360964200080833,30.92786140454618,4.327752988914025,0.7184110512911738,2,0.4649999141693124,1.1649999618530282,1.9849995374679574,1.3399996757507333,-0.019999980926512784,4,-0.022222276045109735,1.3589758010876796,6.960000038146973,-1.482760661851154,6.5,1.3636385310800643,6.820000171661378,-0.022222276045109735
4455,2009-03-02,5.599999904632568,6.269999980926514,5.550000190734863,6.139999866485597,10172200.0,-0.11111115316024178,-1.2500014901175405,1.0588239694001291,22.857140076751293,28.23333090655634,1.1984379848331184,2.010898739933463,2.46701227854064,2.335435746661715,21.247226339095203,0.7499999999999991,-0.7954366596042828,-1.79700014591217,-3.4538214559312035,-0.14017883589313662,-2.6254108009216868,-0.9685894909026533,1.7210431806063653,3.521107605722719,-19.44752919825018,0.8284106550095166,3,0.9100000858306885,1.640000343322754,2.732499837875366,2.0399999618530273,0.5199999809265137,0,0.00892860564042186,2.1764719082003876,6.300000190734862,1.3589758010876796,6.960000038146973,-1.482760661851154,6.5,0.00892860564042186
4456,2009-03-03,5.320000171661377,6.0,5.300000190734863,5.710000038146973,10663200.0,-0.04999995316777828,-2.2558143661112804,0.722222025992924,22.48995745521006,28.04521381015133,1.3263279251368507,2.1938816766149865,2.732403641560559,2.5806740512710666,22.211411927906298,0.6999998092651367,-0.9192761629502755,-1.9439998865127563,-3.8167563479042794,-0.07124342512123238,-2.8803781172085188,-1.0076216558169948,1.7176760504569053,1.1976039355350272,-21.069996999111666,0.9363782306957619,3,1.0649998188018799,1.7950000762939453,3.027499794960022,2.3199996948242188,1.1299996376037607,1,0.0921052171630179,-1.2500014901175405,5.599999904632568,2.1764719082003876,6.300000190734862,1.3589758010876796,6.960000038146973,0.0921052171630179
4457,2009-03-04,5.519999980926514,5.670000076293945,5.349999904632568,5.349999904632568,5914300.0,0.037593947896937596,-2.764706212343906,-0.4358977807501996,26.294817235518238,27.376534721684223,0.9836439083272461,1.8849646491658856,2.503054566302291,2.3478405934295905,23.453606986616947,0.34999990463256836,-1.0172872722429274,-1.6135000705718996,-3.5928808756476247,0.3658807345038255,-2.6031904731097626,-0.6238096680340366,1.2048945555427535,13.173643290885298,-9.397507409496729,0.9896904025378626,3,0.7300000190734863,1.5950002670288086,2.832499861717224,2.119999885559082,1.2400002479553223,2,0.0724637856430379,-2.2558143661112804,5.320000171661377,-1.2500014901175405,5.599999904632568,2.1764719082003876,6.300000190734862,0.0724637856430379
4458,2009-03-05,5.0,5.4099998474121085,4.800000190734863,5.380000114440918,9046900.0,-0.09420289542088611,1.7727283564491274,-2.235293787656094,23.68896936773804,26.60362390161117,1.277412354139309,2.2609825040483873,2.9925381667854074,2.8389947065946224,25.378345797822043,0.7199997901916504,-1.0503469748321193,-1.9685000419616703,-4.08394970657065,0.14694962264730904,-3.026224874266159,-0.9107752096571806,1.4684135542370749,9.950240494392418,-10.51324449587501,1.0577248323044894,3,0.8849999904632568,1.8650002479553223,3.3224998712539673,2.6399998664855957,1.510000228881836,3,0.25200004577636714,-2.764706212343906,5.519999980926514,-2.2558143661112804,5.320000171661377,-1.2500014901175405,5.599999904632568,0.25200004577636714
4459,2009-03-06,5.110000133514403,5.309999942779541,4.889999866485597,4.980000019073486,12716200.0,0.022000026702880593,-1.7096742437526824,-0.34210546128961594,25.959783012060996,26.577991063424648,1.0243005082274843,2.007387317694911,2.8552497135600072,2.716462650504498,27.113724299947318,0.4200000762939444,-1.07750896334099,-1.7019999265670789,-3.8834682904995086,0.47946843736535083,-2.7927341085332937,-0.611265744600864,1.024730748022229,21.088434491485476,0.6483764318551763,1.090734181966215,3,0.7749998569488534,1.6549997329711914,3.2249997854232797,2.5299997329711923,1.4099998474121103,4,0.22700583504962069,1.7727283564491274,5.0,-2.764706212343906,5.519999980926514,-2.2558143661112804,5.320000171661377,0.22700583504962069
4460,2009-03-09,4.9099998474121085,5.309999942779541,4.849999904632568,5.130000114440918,4887300.0,-0.03913899821461353,-1.7058813629682819,-1.6923082566115433,27.788650473426472,26.10397491899834,1.1106492858942874,2.022012641891103,3.0318449977749538,2.8732612394854975,29.36234502909283,0.46000003814697266,-1.1701810131213932,-1.7185002088546764,-3.8911850055107964,0.45418458780144366,-2.804842607182736,-0.6321578105266168,0.9577848959641697,9.166639513435213,-11.72729103433293,1.08634239832806,3,0.9750001430511483,1.815000057220459,3.485000133514405,2.730000019073487,1.640000343322754,0,0.2790224857376158,-1.7096742437526824,5.110000133514403,1.7727283564491274,5.0,-2.764706212343906,5.519999980926514,0.2790224857376158
4461,2009-03-10,5.309999942779541,5.369999885559082,4.9099998474121085,5.059999942779541,8490400.0,0.08146641706684754,1.4864874617563641,-1.1363622570842697,33.57933553364626,26.911035739091737,0.5296262074849034,1.4647739471142316,2.6116382471141275,2.4405690955768753,31.674294369640354,0.46000003814697354,-1.2101553981591886,-1.1710000991821286,-3.2768406476178047,0.9348404492535476,-2.2239203733999666,-0.11807982496429048,0.34422789006845456,58.620668865598766,35.04931782803931,1.0529202742178383,3,0.5750000476837158,1.4149999618530265,3.0850000381469727,2.3299999237060547,1.440000057220459,1,0.15254236374916852,-1.7058813629682819,4.9099998474121085,-1.7096742437526824,5.110000133514403,1.7727283564491274,5.0,0.15254236374916852
4462,2009-03-11,5.5900001525878915,5.6599998474121085,5.349999904632568,5.429999828338623,7976100.0,0.052730736878649154,1.0666682561253829,0.6400012969970739,34.426231216830956,26.8737384022051,0.1195384124638128,1.0437533945144741,2.3094327002153525,2.1422662009611564,33.36976856025492,0.34999990463256747,-1.1995092882859115,-0.7674998760223382,-2.7706434327768212,1.235643680732145,-1.7690716543995793,0.23407190235490294,-0.7899999618530282,91.86049735244399,66.6520115495167,1.0015717783772415,3,0.21499991416931064,1.134999752044676,2.747499704360961,2.049999713897704,1.359999656677246,2,0.15384608822937307,1.4864874617563641,5.309999942779541,-1.7058813629682819,4.9099998474121085,-1.7096742437526824,5.110000133514403,0.15384608822937307
4463,2009-03-12,6.050000190734862,6.119999885559082,5.440000057220459,5.559999942779541,9973200.0,0.08228980779795037,1.1587308555447489,3.062495343396541,43.84328570655871,28.992018897526776,-0.539895758869231,0.4617224342605928,1.8295357084346202,1.672360386516866,34.54620633128611,0.679999828338623,-1.2341586893074767,-0.2149998426437385,-2.084640913155366,1.6546412278678888,-1.1498203778995526,0.7198206926120756,-1.2328000068664542,94.48821292318821,64.69899941003763,0.9348205352558137,3,-0.5150001049041739,0.6749997138977051,2.28749966621399,1.5899996757507333,0.5099997520446786,3,0.11735537450631606,1.0666682561253829,5.5900001525878915,1.4864874617563641,5.309999942779541,-1.7058813629682819,4.9099998474121085,0.11735537450631606
4464,2009-03-13,6.139999866485597,6.369999885559082,6.059999942779541,6.0999999046325675,9870600.0,0.014875978993944772,-4.166670640313441,0.08163253390164886,47.65624774445331,31.747475305049225,-0.7319507089177311,0.24487463035938806,1.7118927995716051,1.5661715091137154,35.23592010703296,0.31999969482421964,-1.21793872473806,-0.03650016784667898,-1.7383168372055762,1.6653165015122182,-0.887408502526128,0.8144081668327701,-1.2706876945495615,84.8684196079207,49.696748524740116,0.8509083346794487,3,-0.5549998283386239,0.5850000381469709,2.197499990463256,1.4999999999999991,0.7100000381469709,4,0.060260646651775884,1.1587308555447489,6.050000190734862,1.0666682561253829,5.5900001525878915,1.4864874617563641,5.309999942779541,0.060260646651775884
4465,2009-03-16,6.570000171661378,6.760000228881836,6.21999979019165,6.21999979019165,7449900.0,0.07003262451565884,-2.0857134293546085,8.75001788141012,47.553816339145214,34.53234851437535,-1.1285675069579595,-0.29225757307874467,1.254485025382162,1.0946949019022458,35.82128312331343,0.6200003623962393,-1.2641928233309807,0.45200011730194145,-1.0971063052271353,2.001106539831018,-0.3225530939625969,1.2265533285664798,-1.6106467369079596,89.72972875446041,53.25152186642403,0.7745532112645381,3,-0.7899999618530282,0.15499973297118963,1.7674996852874747,1.0699996948242179,0.12999963760375977,0,-0.007610378908440851,-4.166670640313441,6.139999866485597,1.1587308555447489,6.050000190734862,1.0666682561253829,5.5900001525878915,-0.007610378908440851
4466,2009-03-17,6.4099998474121085,6.5900001525878915,6.289999961853027,6.5900001525878915,7025200.0,-0.02435316896023909,2.333329801212201,-0.5142860256892371,49.09090768973491,37.065247453732766,-0.8914346219271128,-0.20332611699686964,1.3717583933455177,1.2123464798511305,35.55182579246055,0.30000019073486417,-1.2078451546818698,0.3304997920989985,-1.1439489880578408,1.8049485722558378,-0.4067245979794212,1.0677241821774182,-1.3065946691284172,75.17728361828004,34.57492591045708,0.7372243900784198,3,-0.6299996376037589,0.315000057220459,1.927500009536744,1.2300000190734872,0.2800002098083505,1,0.021840927715353287,-2.0857134293546085,6.570000171661378,-4.166670640313441,6.139999866485597,1.1587308555447489,6.050000190734862,0.021840927715353287
4467,2009-03-18,6.789999961853027,6.8400001525878915,6.25,6.369999885559082,6555100.0,0.05928239055954654,1.2692293584711838,-2.333329801212201,48.25461964067438,39.79476415072569,-1.19836053079326,-0.6397544114012641,0.9367694459084266,0.8165264367384761,35.039383352499186,0.5900001525878915,-1.0626724837454393,0.72549991607666,-0.7112871347736052,2.162286966926925,0.007106390651527406,1.4438934415017926,-1.5540671795214847,96.42855804793774,57.415802545672435,0.7183935254251326,3,-0.9449999332427979,-0.19000005722045987,1.5474998950958252,0.8499999046325684,0.13000011444091797,2,-0.005891010615280079,2.333329801212201,6.4099998474121085,-2.0857134293546085,6.570000171661378,-4.166670640313441,6.139999866485597,-0.005891010615280079
4468,2009-03-19,6.5999999046325675,7.0,6.570000171661378,6.8400001525878915,8610900.0,-0.02798233553577334,-1.8666682561253876,-0.571429057997016,53.40908684513882,42.84468679884545,-0.8465571479800476,-0.5321701381673636,1.060057235387526,0.9876847363054608,34.75938131173451,0.42999982833862216,-0.8862637085443072,0.5704998731613147,-0.7704734858658266,1.911473232188456,-0.09998680635225643,1.2409865526748858,-1.2036603852753895,57.44680095550034,16.69211537270283,0.6704866795135707,3,-0.6749999523162833,-0.125,1.6874997615814218,1.0399999618530282,-0.04999971389770508,3,0.053030289346959414,1.2692293584711838,6.789999961853027,2.333329801212201,6.4099998474121085,-2.0857134293546085,6.570000171661378,0.053030289346959414
4469,2009-03-20,6.420000076293945,6.75,6.289999961853027,6.639999866485597,7467800.0,-0.027272701657507503,1.0909089923890296,0.9166648454155104,60.56701091108941,46.48672684747467,-0.5153908668801845,-0.3952763678971811,1.1814833910811497,1.156546433895782,34.00718147016267,0.46000003814697266,-0.7414062627897824,0.4050000429153444,-0.9110307028240934,1.7210307886547822,-0.2530153299543745,1.0630154157850633,-0.8312212992596288,25.641055423746117,-19.00454202639223,0.6580153728697189,3,-0.4650001525878906,-0.019999980926513672,1.8474996089935303,1.2199997901916504,0.15999984741210938,4,0.021806832526770403,-1.8666682561253876,6.5999999046325675,1.2692293584711838,6.789999961853027,2.333329801212201,6.4099998474121085,0.021806832526770403
4470,2009-03-23,6.789999961853027,6.820000171661378,6.539999961853027,6.699999809265138,6179400.0,0.05763238024331474,2.73332188928516,-0.409091992812751,68.51384779288695,50.368339320723635,-0.6600827409096555,-0.7725966097994581,0.7482644772007196,0.7897415765812852,32.926497081823,0.40000009536743253,-0.5028552715840515,0.7544999361038212,-0.5977453876323917,2.106745259840034,0.07837727423571472,1.4306225979719276,-1.0318746380628285,71.99999491373697,20.955565637881968,0.6761226618681063,3,-0.6150000095367432,-0.3899998664855957,1.4574997425079346,0.8499999046325684,-0.019999980926513672,0,0.008836515922920007,1.0909089923890296,6.420000076293945,-1.8666682561253876,6.5999999046325675,1.2692293584711838,6.789999961853027,0.008836515922920007
4471,2009-03-24,6.5,6.739999771118164,6.380000114440918,6.690000057220459,5432400.0,-0.042709862073973426,1.4827606618511509,-2.111108167676874,62.06896308729207,53.43975397299708,-0.2050977637895155,-0.5352415737853162,0.970049790578936,1.0691476385360161,31.88610986986114,0.4099998474121094,-0.2801681826620648,0.4804999828338623,-0.8398584187167577,1.8008583843844823,-0.17967921794144814,1.1406791836091728,-0.5928497150646255,33.33333333333333,-21.571982097940264,0.66017920077531,3,-0.2799999713897705,-0.33499979972839355,1.7549997568130493,1.1399998664855957,0.5700001716613778,1,0.030769201425405734,2.73332188928516,6.789999961853027,1.0909089923890296,6.420000076293945,-1.8666682561253876,6.5999999046325675,0.030769201425405734
4472,2009-03-25,6.130000114440918,6.679999828338622,6.019999980926514,6.670000076293945,7357300.0,-0.05692305931678188,1.3571445601343364,2.842104206455369,64.450126380114,55.72940293672544,0.27888417143282496,-0.20488708223945196,1.279669087707398,1.430445996256955,30.98571739632319,0.6599998474121085,-0.0570680835645323,0.12900009155273473,-1.1732554422540096,1.431255625359479,-0.522127675350637,0.7801278584561064,0.869999885559082,11.224503201377573,-47.32801351906448,0.651127766903372,3,0.37999987602233887,0.004999876022338867,1.8824996948242188,1.5099997520446777,1.5999999046325684,2,0.09135398569737463,1.4827606618511509,6.5,2.73332188928516,6.789999961853027,1.0909089923890296,6.420000076293945,0.09135398569737463
4473,2009-03-26,6.25,6.360000133514403,6.059999942779541,6.360000133514403,12154400.0,0.019575837409266716,4.454542301906985,0.20370396534276483,64.54081257176124,57.60546569531522,0.21259430153621395,-0.4013848921400136,1.1113661330567117,1.294210787207927,30.75304879760184,0.3000001907348624,0.12410977790582134,0.2844999790191647,-0.9443201623698414,1.5133201204081708,-0.32991009167533836,0.8989100497136677,0.7303999996185304,28.74999552965268,-33.11460290373441,0.6144100706945028,3,0.25999999046325684,-0.11500000953674316,1.7049999237060547,1.3899998664855957,1.859999656677246,3,0.10720001220703135,1.3571445601343364,6.130000114440918,1.4827606618511509,6.5,2.73332188928516,6.789999961853027,0.10720001220703135
4474,2009-03-27,6.1599998474121085,6.25,6.0,6.1599998474121085,9192400.0,-0.014400024414062629,1.7777730682829378,-0.0,66.40419766837917,59.699952509674546,0.3416588808141112,-0.33983448151752693,1.1619824003623096,1.36936318437344,29.92182267269301,0.25,0.2904067988618104,0.20149984359741158,-1.0208753058602626,1.4238749930550858,-0.40968773113142554,0.8126874183262487,0.8011921518325815,19.51217242893225,-46.993465364702246,0.6111875747288369,3,0.3400001525878915,-0.1599998474121085,1.7274999618530282,1.4800000190734872,2.0600004196167,4,0.06331174561418185,4.454542301906985,6.25,1.3571445601343364,6.130000114440918,1.4827606618511509,6.5,0.06331174561418185
4475,2009-03-30,5.6500000953674325,6.139999866485597,5.579999923706055,6.139999866485597,9141300.0,-0.08279216959054525,1.2857151198321568,-100.0,54.336736555746896,60.28282238367588,0.79056941639874,0.18351197731731084,1.632629964337644,1.8621971728397995,28.804093472691385,0.5799999237060538,0.35231720232618,-0.3109999179840077,-1.530488995641674,0.9084891596736586,-0.9207444568128409,0.29874462084482545,1.2727442239074698,6.034498350800998,-58.92933320863658,0.6097445388288331,3,0.6399998664855948,0.2499999999999991,2.019999980926512,1.9899997711181632,2.579999446868894,0,0.1646017367506154,1.7777730682829378,6.1599998474121085,4.454542301906985,6.25,1.3571445601343364,6.130000114440918,0.1646017367506154
4476,2009-03-31,5.809999942779541,6.0,5.699999809265138,5.75,8344400.0,0.028318556586095722,-2.749994784604182,-0.12244892001198905,52.89473429941384,60.79839067909138,0.599559186926899,0.06546006887298894,1.414338261427341,1.688023081623716,27.38733625830999,0.34999990463256747,0.3878948389739003,-0.17550005912780797,-1.3599515098207968,1.0089513915651809,-0.7677257844743028,0.4167256662186869,1.0321797127612307,20.909094455813896,-38.97317735309262,0.5922257253464945,3,0.48000001907348633,0.09000015258789062,1.6875,2.0949997901916504,2.330000400543213,1,0.1652323661964965,1.2857151198321568,5.6500000953674325,1.7777730682829378,6.1599998474121085,4.454542301906985,6.25,0.1652323661964965
4477,2009-04-01,5.920000076293945,5.980000019073486,5.619999885559082,5.730000019073486,5442400.0,0.018932897521128034,1.3225819352516548,3.1666706403134413,48.115940266260374,60.21026328143822,0.3946757939400065,-0.01374107083438414,1.2625639789315155,1.572966717307584,25.936933022235962,0.3600001335144043,0.3944397415610501,-0.08549993038177472,-1.250199562081681,1.0791997013181316,-0.6678497462317283,0.4968498854681789,0.8464487953367437,43.58975142730166,-11.422901014294368,0.5823498158499533,4,0.2799999713897705,-0.019999980926513672,1.5149998664855957,1.984999656677246,3.6999998092651367,2,0.1942567703626381,-2.749994784604182,5.809999942779541,1.2857151198321568,5.6500000953674325,1.7777730682829378,6.1599998474121085,0.1942567703626381
4478,2009-04-02,6.260000228881836,6.329999923706055,5.949999809265138,6.110000133514403,12624600.0,0.057432457467253784,1.6206950982697297,0.7894739483861624,51.62162639347593,59.21633166837005,0.001536331813592362,-0.26825896275673067,0.8774316383119745,1.2398953842735896,23.611158182281873,0.4099998474121094,0.41027527504315753,0.19150021076202428,-0.8764890384671471,1.2594894599911957,-0.3424944138525614,0.72549483537661,0.43526170587337454,90.66670735677084,37.80177089910806,0.5339946246145859,4,-0.06000018119812012,-0.3600001335144043,1.1324999332427979,1.6399996280670166,2.760000228881836,3,0.23482423904866567,1.3225819352516548,5.920000076293945,-2.749994784604182,5.809999942779541,1.2857151198321568,5.6500000953674325,0.23482423904866567
4479,2009-04-03,6.269999980926514,6.300000190734862,6.079999923706055,6.25,7462500.0,0.0015974044215751881,4.499979138478878,0.13333312140584141,45.42682598844134,56.65110702343165,-0.0357366370253569,-0.19699881382585538,0.8247091726870686,1.2070943839278563,21.159695579987915,0.2200002670288077,0.4010046111424401,0.1434999704360962,-0.8268450736917039,1.1138450145638963,-0.34167255162780386,0.6286724924999962,0.3583462331657472,92.00000762939453,41.98896019942937,0.48517252206389994,4,-0.1100001335144043,-0.36999988555908203,1.1225001811981201,1.6299998760223389,2.7199997901916504,4,0.29346087421819056,1.6206950982697297,6.260000228881836,1.3225819352516548,5.920000076293945,-2.749994784604182,5.809999942779541,0.29346087421819056
4480,2009-04-06,6.28000020980835,6.380000114440918,6.110000133514403,6.190000057220459,6633000.0,0.0015949328408704222,-1.1599998474121012,4.500011920940324,47.92332823234314,55.07936981732621,-0.14045897155409648,-0.10445499493168509,0.7673530063662097,1.1867336140797784,18.471571456216886,0.26999998092651456,0.3736029111566692,0.08500018119812047,-0.6993600692673976,0.8693604316636385,-0.30717994403463855,0.4771803064308795,0.28544522686073925,86.84212177413485,38.36147897747283,0.392180125232759,4,-0.15000033378601074,-0.38000011444091797,0.8349999189376831,1.4599995613098145,2.0899996757507324,0,0.30891719624316116,4.499979138478878,6.269999980926514,1.6206950982697297,6.260000228881836,1.3225819352516548,5.920000076293945,0.30891719624316116
4481,2009-04-07,6.119999885559082,6.260000228881836,6.0,6.170000076293945,6320100.0,-0.025477757787232713,1.2608666807644304,-0.5555567329292587,38.487970594057195,52.194685841097666,-0.0447346057343756,0.12578918549902784,0.870714220514432,1.3434810705276217,15.87761135552341,0.2800002098083496,0.32014702984448284,-0.11550014019012433,-0.7822905098513315,0.5512902294710829,-0.44889532502072793,0.21789504464047926,0.38631882033222453,65.78945387103818,22.408348191191116,0.33339518483060343,4,-0.1399998664855957,-0.2199997901916504,0.7550002336502075,1.3949999809265137,3.0299997329711914,1,0.3447711921786236,-1.1599998474121012,6.28000020980835,4.499979138478878,6.269999980926514,1.6206950982697297,6.260000228881836,0.3447711921786236
4482,2009-04-08,6.449999809265138,6.5,6.050000190734862,6.1599998474121085,9214000.0,0.05392155716942626,1.3076892980718724,-5.799977111903753,47.540981812491076,50.30581575673432,-0.3627120506074917,-0.1438536981450893,0.4802944608270172,1.0093997722203438,13.71837984379659,0.4499998092651376,0.2006748208570608,0.17149980068206894,-0.4274914103068559,0.7704910116709938,-0.12799580481239303,0.4709954061765309,-0.8699998855590829,90.90905938267831,47.27034124474387,0.2994956054944623,4,-0.40999984741211026,-0.549999713897706,0.30000030994415194,0.9400000572204581,2.100000381469724,2,0.26201559442374034,1.2608666807644304,6.119999885559082,-1.1599998474121012,6.28000020980835,4.499979138478878,6.269999980926514,0.26201559442374034
4483,2009-04-09,6.760000228881836,6.9000000953674325,6.489999771118164,6.670000076293945,10260600.0,0.04806208198198658,1.2162186543908926,0.3103453945745771,55.34591383583367,49.077117553118164,-0.6624217779602786,-0.4194403293412776,0.11223071105712723,0.6825490698836241,12.365576431885989,0.4500002861022949,0.13468039525805953,0.44600021839141846,-0.1795403948186216,1.0715408316014585,0.13322991178639843,0.7587705249964385,-1.1616003036499025,84.44446092770241,36.9375596626994,0.3127703066050199,4,-0.5200002193450928,-0.8600001335144043,-0.0775001049041748,0.6299996376037598,2.260000228881836,3,0.42307685796488737,1.3076892980718724,6.449999809265138,1.2608666807644304,6.119999885559082,-1.1599998474121012,6.28000020980835,0.42307685796488737
4484,2009-04-13,6.510000228881836,6.739999771118164,6.440000057220459,6.739999771118164,6918900.0,-0.03698224726855548,1.6086983563597763,-2.5555461365659307,45.42484159191284,48.08690700158105,-0.39957243181843705,-0.1478815278459189,0.31070373047787214,0.913754646905252,11.44525821898502,0.32000017166137695,0.07860485353113766,0.17750020027160662,-0.44825829547900753,0.8032586960222208,-0.1353790476037,0.49037944814691325,-0.8595362968444826,56.666686093363595,11.751631260147363,0.312879247875307,4,-0.2500002384185791,-0.5850002765655518,-0.1350001096725464,0.6299996376037598,3.0399999618530273,0,0.38556069748602084,1.2162186543908926,6.760000228881836,1.3076892980718724,6.449999809265138,1.2608666807644304,6.119999885559082,0.38556069748602084
4485,2009-04-14,6.519999980926514,6.690000057220459,6.420000076293945,6.480000019073486,7792600.0,0.0015360601679110797,-2.375002980235081,-0.17391322375731844,50.359711860019836,47.80523784164838,-0.3052889419696072,-0.17056414456277214,0.2620931370390043,0.8861051859380105,11.239080323251894,0.26999998092651367,0.011234171271411242,0.1899999618530277,-0.43215249272195244,0.8121524164280078,-0.12107626543446237,0.5010761891405178,-0.8195546023559572,57.7777695361487,10.926877395567153,0.31107622728749024,4,-0.25999999046325684,-0.5950000286102295,-0.1950000524520874,0.619999885559082,2.3399996757507324,1,0.378834324757261,1.6086983563597763,6.510000228881836,1.2162186543908926,6.760000228881836,1.3076892980718724,6.449999809265138,0.378834324757261
4486,2009-04-15,6.550000190734862,6.679999828338622,6.480000019073486,6.489999771118164,5095000.0,0.004601259186520101,-3.999999999999978,1.5000119209403016,58.60655705668027,48.97086192947281,-0.24505094888855972,-0.19978097758507563,0.1907779589765548,0.8410052749918755,11.021760317838385,0.19999980926513583,-0.05766346807617584,0.21300015449523801,-0.4160542842292685,0.8420545932197445,-0.10152706486701568,0.5275273738574917,-0.8015726234924312,58.823536011587585,7.157726512220023,0.3145272193622533,4,-0.12500023841857733,-0.5950002670288077,-0.2450002431869498,0.5899996757507333,2.130000114440919,2,0.27786254073681627,-2.375002980235081,6.519999980926514,1.6086983563597763,6.510000228881836,1.2162186543908926,6.760000228881836,0.27786254073681627
4487,2009-04-16,6.75,6.8499999046325675,6.519999980926514,6.639999866485597,9097400.0,0.030534321136057807,1.1290321588268022,1.8333227370261587,59.92063311852959,49.8929737878121,-0.35194454174088285,-0.4247060328020016,-0.05390031967053499,0.634739357794154,11.414664065087086,0.3299999237060538,-0.024901189069034046,0.41499996185302734,-0.20821751312123826,1.038217436827293,0.1033912243658941,0.7266086993401606,-0.9555095316325684,68.74998137354912,13.599488163711527,0.31160873748713297,4,-0.2999999523162842,-0.5750000476837158,-0.4450000524520874,0.3899998664855957,1.869999885559082,3,0.35555549904152195,-3.999999999999978,6.550000190734862,-2.375002980235081,6.519999980926514,1.6086983563597763,6.510000228881836,0.35555549904152195
4488,2009-04-17,6.949999809265138,6.96999979019165,6.699999809265138,6.800000190734862,8443300.0,0.029629601372612946,1.8421113392126556,1.3636312405987605,65.01901002808448,52.069883125550234,-0.4959269112612734,-0.6294104919063388,-0.30265620535957183,0.4401111382992804,12.221272419479773,0.2699999809265128,0.014667424978166643,0.5974997758865364,-0.07477443083570634,1.269773982608779,0.261362672525415,0.9336368792476577,-1.111288955817706,96.36363793995852,35.18888549285133,0.33613710336112135,4,-0.4649999141693124,-0.7299997806549081,-0.6849998235702524,0.1900000572204581,2.0399999618530265,4,0.23021588854387343,1.1290321588268022,6.75,-3.999999999999978,6.550000190734862,-2.375002980235081,6.519999980926514,0.23021588854387343
4489,2009-04-20,6.559999942779541,6.889999866485597,6.510000228881836,6.820000171661378,11349600.0,-0.05611509024297845,-1.111111111111116,-1.7333392673219339,68.12748534723238,54.314789471649036,-0.06757023125773554,-0.24072658897689703,0.03498479629609186,0.8273614469838853,12.40922292626604,0.43999958038330167,0.06441463718159923,0.2004999160766605,-0.47762363288087784,0.8786234650341989,-0.13856185840210866,0.5395616905554297,-0.6534117531274566,25.454534420291424,-40.93139923041984,0.33906177447876934,4,-0.07500004768371582,-0.26999998092651367,-0.4299999475479126,0.5799999237060547,2.309999942779541,0,0.3750000817746657,1.8421113392126556,6.949999809265138,1.1290321588268022,6.75,-3.999999999999978,6.550000190734862,0.3750000817746657
4490,2009-04-21,6.8499999046325675,6.949999809265138,6.6500000953674325,6.6500000953674325,8861500.0,0.04420731164368741,-2.0000000000000266,-0.7692293584711786,69.69696641296764,57.7824556737502,-0.2997329327520051,-0.5544267799141211,-0.31604462995522997,0.5370687093884046,12.794061080793243,0.3899998664855966,0.08463641840980962,0.4874998807907094,-0.19912033719073907,1.1741200987721578,0.1441897717999856,0.8308099897814332,-0.8796070189481089,75.510215997602,3.232483779045353,0.34331010899072406,4,-0.33999991416931064,-0.5599999427795401,-0.694999933242797,0.28999996185302823,2.6600003242492685,1,0.39416063119596845,-1.111111111111116,6.559999942779541,1.8421113392126556,6.949999809265138,1.1290321588268022,6.75,0.39416063119596845
4491,2009-04-22,6.699999809265138,6.8400001525878915,6.6599998474121085,6.75,7911200.0,-0.02189782444609767,-1.7692330264460887,-0.25000119209403016,64.55223216700404,59.67259460202941,-0.06571877864497289,-0.4096794277865019,-0.2197591836357704,0.6814300160806992,12.916906701769983,0.19000005722045898,0.13000715763140036,0.3274997949600227,-0.373232852203115,1.0282324421231603,-0.022866528621546145,0.6778661185415915,-0.6696305093102479,41.30429599591183,-33.17288865595411,0.35036632358156894,4,-0.004999876022339755,-0.40999984741211026,-0.4474997520446786,0.4400000572204581,3.2899999618530265,2,0.3223880461048878,-2.0000000000000266,6.8499999046325675,-1.111111111111116,6.559999942779541,1.8421113392126556,6.949999809265138,0.3223880461048878
4492,2009-04-23,6.690000057220459,6.829999923706055,6.6599998474121085,6.6599998474121085,7213800.0,-0.0014925003476642384,-10.333259159182413,-0.6000019073413853,59.14893288912399,60.09515227461723,-0.020221292361535248,-0.3747904859479281,-0.2582501802635111,0.6842385394621946,12.45112570540824,0.1700000762939462,0.1676939514046243,0.289500045776367,-0.41517527809126253,0.9941753696439966,-0.06283761615744776,0.6418377077101818,-0.6032529278513641,39.130434782608695,-31.923341573283572,0.35233766193381494,4,0.004999876022338867,-0.40000009536743164,-0.4375,0.4499998092651367,3.9900002479553205,3,0.29745892839082,-1.7692330264460887,6.699999809265138,-2.0000000000000266,6.8499999046325675,-1.111111111111116,6.559999942779541,0.29745892839082
4493,2009-04-24,6.920000076293945,6.989999771118164,6.699999809265138,6.789999961853027,6566600.0,0.03437967370796202,1.1481518111014892,4.3333068425652375,62.645915407609465,62.00860492080574,-0.25159662105513547,-0.5818541019868055,-0.5299100240574734,0.44655533535107317,12.105306997101591,0.2999997138977051,0.262140567995945,0.48600006103515625,-0.25148924895273694,1.2234893710230494,0.11725540604120965,0.8547447160291028,-0.780257787275497,85.41671633725136,16.30972864825216,0.3687446549939468,4,-0.21500015258789062,-0.630000114440918,-0.6975001096725464,0.2199997901916504,3.6000003814697266,4,0.24566470961306464,-10.333259159182413,6.690000057220459,-1.7692330264460887,6.699999809265138,-2.0000000000000266,6.8499999046325675,0.24566470961306464
4494,2009-04-27,6.550000190734862,6.920000076293945,6.510000228881836,6.800000190734862,8696800.0,-0.053468190965286655,-1.4848481345548208,-1.9230752301654257,54.60750847687949,62.48058232267904,0.13932552235422246,-0.1909272163606266,-0.20705070077236698,0.8190968827296512,11.446757602042796,0.4099998474121094,0.29603963255551324,0.09650015830993564,-0.6310414449839641,0.8240417616038354,-0.26727064333701467,0.46027095995688594,-0.3422373031484369,8.333333333333147,-56.11245371250129,0.3637708016469499,4,0.1849997043609628,-0.265000343322753,-0.3500002622604361,0.5899996757507333,3.479999542236331,0,0.3725190090581587,1.1481518111014892,6.920000076293945,-10.333259159182413,6.690000057220459,-1.7692330264460887,6.699999809265138,0.3725190090581587
4495,2009-04-28,6.579999923706055,6.699999809265138,6.329999923706055,6.519999980926514,8040500.0,0.004580111770626782,1.4666682561253679,-0.23999977111816406,58.21428863369768,62.43699694234764,0.132685079045455,-0.15566221223254928,-0.27933388372786094,0.7773089514997373,10.12138850157932,0.3699998855590829,0.27763234886367627,0.07999989986419642,-0.5426260867261838,0.7026258864545767,-0.2313130934309937,0.39131289315938655,-0.30965808543709006,37.87879663612981,-25.3065916948632,0.3113129932951901,4,0.07999992370605469,-0.2950000762939453,-0.4024999141693115,0.559999942779541,3.850000381469725,1,0.3480243143472912,-1.4848481345548208,6.550000190734862,1.1481518111014892,6.920000076293945,-10.333259159182413,6.690000057220459,0.3480243143472912
4496,2009-04-29,6.769999980926514,6.800000190734862,6.570000171661378,6.630000114440918,7842200.0,0.028875388970133198,1.2999969005629082,2.3333333333333335,56.015042244017685,62.003042400735204,-0.02550869045132753,-0.2846479176563079,-0.4922281328380853,0.5867248416315558,8.626680730299837,0.23000001907348455,0.3216754415715286,0.2219999551773073,-0.31936667366055715,0.7633665840151718,-0.04868335924162537,0.49268326959624,-0.44208550802961266,66.66669074935699,6.699486657852894,0.27068331441893245,4,-0.1100001335144043,-0.4850001335144043,-0.48249995708465576,0.3299999237060547,3.5400004386901855,2,0.4047267733640876,1.4666682561253679,6.579999923706055,-1.4848481345548208,6.550000190734862,1.1481518111014892,6.920000076293945,0.4047267733640876
4497,2009-04-30,7.070000171661378,7.260000228881836,6.800000190734862,6.860000133514403,15795200.0,0.044313174531768196,-1.787879663612972,1.5000017029914876,55.849057418589936,60.984158777458035,-0.30770136647482005,-0.520776000036367,-0.8092071132315874,0.2921902851555087,7.322256741386818,0.49000024795532227,0.35699873518517133,0.4645001411437999,-0.038981397166350185,0.96798167945395,0.2127593719887253,0.7162409102988745,-0.7400002479553232,79.56989302443877,21.761229270166453,0.25174076915507493,4,-0.27500009536743253,-0.6500000953674325,-0.8775000572204599,0.029999732971190518,3.169999599456786,3,0.4130126631624418,1.2999969005629082,6.769999980926514,1.4666682561253679,6.579999923706055,-1.4848481345548208,6.550000190734862,0.4130126631624418
4498,2009-05-01,7.730000019073486,7.75,7.019999980926514,7.0900001525878915,10006800.0,0.0933521685130334,1.1470594216384549,3.0476178582294966,69.93464368019923,61.184954147787685,-0.9447758711279253,-1.1225544591271692,-1.4856365249344812,-0.3503073309948288,7.147727128636849,0.7300000190734863,0.38547588541380406,1.0509999990463257,0.36410308279102743,1.737896915301624,0.7075515409186766,1.3944484571739748,-1.3070000648498539,98.59155071465125,38.95970265813382,0.3434484581276489,5,-0.690000057220459,-1.065000057220459,-1.4075000286102295,-0.630000114440918,2.339999675750734,4,0.38163004900689224,-1.787879663612972,7.070000171661378,1.2999969005629082,6.769999980926514,1.4666682561253679,6.579999923706055,0.38163004900689224
4499,2009-05-04,8.109999656677246,8.239999771118164,7.679999828338622,7.679999828338622,15039400.0,0.04915907330739011,-1.6046519364586445,0.6718748719431216,73.17784544326337,61.57171848448721,-1.208916545762639,-1.4310064769863544,-1.8589684614970778,-0.7209556875939205,7.229733721523479,0.5599999427795419,0.40787676646410986,1.3389996528625492,0.42681557492705213,2.2511837307980462,0.8829076138948011,1.7950916918302973,-1.5277596969604499,93.19371074206853,31.950616423286554,0.45609203896774847,5,-0.8249998092651367,-1.1999998092651367,-1.7874996662139893,-1.0749993324279785,2.010000228881836,0,0.2971641064253545,1.1470594216384549,7.730000019073486,-1.787879663612972,7.070000171661378,1.2999969005629082,6.769999980926514,0.2971641064253545
4500,2009-05-05,8.220000267028809,8.239999771118164,8.010000228881836,8.020000457763674,6910400.0,0.01356357768289107,-1.0909023915521898,0.4651160211804446,73.78917978829512,62.59804599796399,-1.2339039155777947,-1.4632359867373061,-1.9502471690499785,-0.822626821197515,7.513708308336692,0.22999954223632812,0.4035445752077047,1.3520002603530887,0.2640064555946813,2.439994065111496,0.8080033579738846,1.895997162732293,-1.4056739337158213,98.80242461759507,35.71437818827744,0.5439969023792038,5,-0.9350004196166992,-1.3100004196166992,-1.9700002670288086,-1.320000171661377,2.199999809265135,1,0.2201945750783565,-1.6046519364586445,8.109999656677246,1.1470594216384549,7.730000019073486,-1.787879663612972,7.070000171661378,0.2201945750783565
4501,2009-05-06,8.229999542236326,8.5,8.189999580383299,8.289999961853027,6554400.0,0.0012164567983805608,-3.428566562897986,-0.3000023841880763,72.28915818389315,64.05807103071612,-1.122043996559099,-1.3776891767487491,-1.9552070310565313,-0.8219185131771756,7.732695474938142,0.310000419616701,0.4259429937053065,1.2564995527267442,0.0692290348640352,2.443770070589453,0.6628642937953897,1.8501348116580987,-1.2160789276306145,84.11761834959339,20.84747334181032,0.5936352589313543,5,-0.814999580383299,-1.1699995994567853,-2.134999513626097,-1.364999294281004,2.4600000381469744,2,0.2673148098792786,-1.0909023915521898,8.220000267028809,-1.6046519364586445,8.109999656677246,1.1470594216384549,7.730000019073486,0.2673148098792786
4502,2009-05-07,8.140000343322754,8.539999961853027,8.050000190734862,8.329999923706055,8234700.0,-0.0109355047289732,-1.64864823067583,3.166637526821809,68.53584465735591,64.71250761402128,-0.8993033517545514,-1.2169830077379347,-1.8507941754273496,-0.7230634046948285,8.414688646756641,0.48999977111816584,0.4217668836307258,1.0820003271102907,-0.18619516991922502,2.3501958241398055,0.4479025785955333,1.7160980756250481,-0.8883070270539557,73.684235292789,13.997075596511408,0.6340977485147575,5,-0.7050004005432129,-1.0600004196166992,-2.0450003147125244,-1.2750000953674316,1.9399995803833026,3,0.266584764713677,-3.428566562897986,8.229999542236326,-1.0909023915521898,8.220000267028809,-1.6046519364586445,8.109999656677246,0.266584764713677
4503,2009-05-08,9.619999885559082,9.720000267028807,8.270000457763674,8.390000343322754,19658900.0,0.18181811791327163,1.0279713284213559,-6.473696098459562,85.58141283373492,68.15405254256078,-2.1859018249508093,-2.605308064475807,-3.313714603518731,-2.1879060791128415,10.136503805921452,1.579999923706053,0.48848627167244363,2.418999886512756,0.7203577852273337,4.117641987798177,1.5696788358700449,3.268320937155467,-2.1364113730851226,95.09802157033204,29.79675479376712,0.8493210506427108,5,-1.5949997901916504,-1.7849998474121094,-3.5699998140335083,-2.7549996376037598,0.3599996566772461,4,0.06444905331961448,-1.64864823067583,8.140000343322754,-3.428566562897986,8.229999542236326,-1.0909023915521898,8.220000267028809,0.06444905331961448
4504,2009-05-11,9.020000457763672,9.5,9.010000228881836,9.479999542236328,9216300.0,-0.06237000363129841,-1.0416676600783603,-0.37398313468987743,73.53581168127609,69.8564439922917,-1.3395553935204116,-1.9053104239750525,-2.6819789500088422,-1.5717737455351228,12.059890010596542,0.6099996566772461,0.5751864114730783,1.6935004472732542,-0.15450591084006682,3.5415068053865753,0.7694972682165933,2.617503626329915,-1.0891295943787433,59.064339552665466,-4.741267667305657,0.9240031790566606,5,-0.8750002384185791,-1.1600003242492685,-2.970000386238098,-2.1550002098083496,0.6699991226196289,0,0.11640789177086974,1.0279713284213559,9.619999885559082,-1.64864823067583,8.140000343322754,-3.428566562897986,8.229999542236326,0.11640789177086974
4505,2009-05-12,8.989999771118164,9.100000381469727,8.770000457763674,9.039999961853027,5116700.0,-0.003326018306316847,2.8823285219820387,0.1086962831506145,75.50112529374881,72.02156433115071,-1.0412430882712265,-1.7716068576184085,-2.597369762031141,-1.541458294771319,13.90432756935877,0.3299999237060529,0.641627099081731,1.5399997711181639,-0.4084733061494532,3.488472848385781,0.5657632324843558,2.514236309751973,-0.7199993133544904,56.28739745146265,-9.936328565545182,0.9742365386338088,5,-0.7299995422363299,-1.1299996376037607,-2.9599997997283936,-2.124999523162842,0.619999885559082,1,0.12569523283762774,-1.0416676600783603,9.020000457763672,1.0279713284213559,9.619999885559082,-1.64864823067583,8.140000343322754,0.12569523283762774
4506,2009-05-13,8.369999885559082,8.90999984741211,8.340000152587889,8.84000015258789,7030600.0,-0.06896550626741194,-1.1509433283250334,9.39996948253829,66.47059302016714,73.20173495354818,-0.1904424022055835,-1.0627540313465182,-1.9198133096789327,-0.917400837227138,15.478054662984981,0.6499996185302752,0.756743333310208,0.8289999008178714,-1.112479731305834,2.770479532941578,-0.14173991524398133,1.7997397168797242,1.3500003814697248,19.161657497307548,-48.40353138658503,0.9707398160618531,5,2.384185791015625e-07,-0.5099997520446786,-2.3549998998641968,-1.5049996376037598,1.380000114440918,2,0.2449223678332142,2.8823285219820387,8.989999771118164,-1.0416676600783603,9.020000457763672,1.0279713284213559,9.619999885559082,0.2449223678332142
4507,2009-05-14,9.149999618530273,9.199999809265137,8.350000381469728,8.369999885559082,11755100.0,0.09318993352878535,-1.073172518785673,-1.659572957058302,69.734517217795,73.17949867994771,-0.7200912841301861,-1.74310258122917,-2.6384536971586767,-1.6970690615765278,16.862246507997362,0.8499994277954084,0.8926792668048282,1.4889996528625487,-0.5412753586617018,3.519274664386799,0.47386214710042296,2.5041371586246743,0.5424006462097157,60.689605277437074,-4.426741881683917,1.0151375057621252,5,-0.4499995708465594,-1.2649993896484393,-3.2099995613098145,-2.284999370574951,0.010000228881835938,3,0.16830601377668586,-1.1509433283250334,8.369999885559082,2.8823285219820387,8.989999771118164,-1.0416676600783603,9.020000457763672,0.16830601377668586
4508,2009-05-15,8.550000190734862,9.170000076293944,8.430000305175781,9.039999961853027,8035700.0,-0.06557371068959539,-1.0273979045279913,-0.6282050498295023,67.00681066506812,72.49382814903713,0.009451365250422228,-1.0720538912744413,-1.966038154504501,-1.0975093105194809,18.049645144473864,0.7399997711181623,1.0254363015428698,0.8090002059936507,-1.2293881704720118,2.8473885824593133,-0.21019398223918095,1.8281943942264824,1.1153520717620857,18.103453945745763,-51.95679978781218,1.0191941882328313,5,0.31500005722046076,-0.5250000953674299,-2.580000162124632,-1.6849999427795392,1.0799999237060565,4,0.17894733319762568,-1.073172518785673,9.149999618530273,-1.1509433283250334,8.369999885559082,2.8823285219820387,8.989999771118164,0.17894733319762568
4509,2009-05-18,9.020000457763672,9.06999969482422,8.659999847412111,8.670000076293945,9292700.0,0.05497079023906015,-1.216210364612083,-0.7142868264428684,69.30380845142852,71.99545355605196,-0.3552486127572685,-1.4211718224904724,-2.3602139747177517,-1.5639433186679321,19.789994353231364,0.519999504089359,1.1636977765983367,1.1560004472732546,-0.8792096185645892,3.1912105131110984,0.1383954143543331,2.173605480192177,0.6188447625350939,79.06983449308312,4.734824365440829,1.0176050329189221,5,-0.1350002288818377,-0.9950003623962402,-2.9500004053115845,-2.1550002098083496,1.5599994659423846,0,0.10643004830962832,-1.0273979045279913,8.550000190734862,-1.073172518785673,9.149999618530273,-1.1509433283250334,8.369999885559082,0.10643004830962832
4510,2009-05-19,9.550000190734863,9.619999885559082,9.010000228881836,9.109999656677246,9497300.0,0.05875828226982094,1.1034473686806736,1.2571430128446166,70.8708803956633,71.83786713513754,-0.7562784504602824,-1.832474859360799,-2.800219688390378,-2.083905562961803,21.706711677124982,0.6099996566772461,1.2222742840509229,1.5510001659393309,-0.5578673462214319,3.6598676781000936,0.49656640985894995,2.6054339220197127,-1.2100000381469744,94.5312727009925,18.432054291057824,1.0544337560803816,5,-0.6649999618530291,-1.5250000953674316,-3.4575002193450928,-2.684999942779541,1.5699996948242188,1,0.014659621659930622,-1.216210364612083,9.020000457763672,-1.0273979045279913,8.550000190734862,-1.073172518785673,9.149999618530273,0.014659621659930622
4511,2009-05-20,8.859999656677246,9.75,8.8100004196167,9.460000038146973,13249500.0,-0.07225136337976579,-1.6857174776090529,-1.3636355754767282,62.695035758401616,71.18888836858704,0.03630324928856332,-1.0249027439652592,-2.0392826913121844,-1.388256967301789,23.551137218506785,0.9399995803833008,1.220266508900945,0.752999639511108,-1.296155216438077,2.802154495460293,-0.27157778846348357,1.7775770674857005,-0.4943995094299325,36.42852958366647,-37.61105193425383,1.0245774279745923,5,0.15000057220458984,-0.8199996948242188,-2.7674996852874756,-2.0949997901916513,2.010000228881836,2,0.0846501161469877,1.1034473686806736,9.550000190734863,-1.216210364612083,9.020000457763672,-1.0273979045279913,8.550000190734862,0.0846501161469877
4512,2009-05-21,8.680000305175781,8.970000267028809,8.539999961853027,8.729999542236326,5851100.0,-0.020315954681308646,-1.6060630581163482,0.08333200878651083,57.229837709096266,68.03871335473832,0.3363251868806554,-0.7253632190945378,-1.79800255345255,-1.205993975239986,25.26980984151678,0.43000030517578125,1.2043895533794542,0.4735002756118778,-1.4768224834592214,2.423823034682977,-0.5016611039236718,1.4486616551474274,-0.2590241638183599,18.939398318064907,-49.846684056291494,0.9751613795355496,5,0.36499977111816406,-0.6400003433227539,-2.490000367164612,-1.9550004005432138,2.7799997329711914,3,0.12327184990836826,-1.6857174776090529,8.859999656677246,1.1034473686806736,9.550000190734863,-1.216210364612083,9.020000457763672,0.12327184990836826
4513,2009-05-22,8.619999885559082,8.899999618530273,8.510000228881836,8.590000152587889,6998100.0,-0.0069124904962182265,-3.1052657996576802,-0.600003814755531,54.080003076172815,65.87695684306017,0.267710843872349,-0.5601944058739292,-1.6909845254671811,-1.1453332043294946,26.6408448710611,0.3899993896484375,1.2013608188287463,0.3284998655319207,-1.5318484120019544,2.188848143065796,-0.601674273235016,1.2586740042988582,-0.1458627898559577,8.870941692033895,-54.48024453091077,0.9301741387669374,5,0.4250001907348633,-0.5799999237060547,-2.307499885559082,-1.8949999809265146,2.9899997711181623,4,0.0626450080072134,-1.6060630581163482,8.680000305175781,-1.6857174776090529,8.859999656677246,1.1034473686806736,9.550000190734863,0.0626450080072134
4514,2009-05-26,8.989999771118164,9.020000457763672,8.529999732971191,8.670000076293945,7677400.0,0.042923421168361786,1.578943934146464,10.666751438470932,55.91397707694163,63.70060704119271,-0.11956579226665376,-0.777906665024787,-2.011599372874894,-1.5166659580023083,28.700475165811234,0.49000072479248047,1.2372733756685586,0.5764997720718377,-1.115378971214291,2.2683785153579663,-0.26943959957122665,1.422439143714902,-0.4799995422363281,38.70964764803874,-19.32452239475382,0.8459393716430643,5,0.05500030517578125,-0.9499998092651367,-2.6374998092651367,-2.2649998664855966,2.770000457763672,1,0.07119025134782087,-3.1052657996576802,8.619999885559082,-1.6060630581163482,8.680000305175781,-1.6857174776090529,8.859999656677246,0.07119025134782087
4515,2009-05-27,8.869999885559082,9.25,8.84000015258789,9.010000228881836,13844400.0,-0.013348152237400601,-3.100002384188065,-0.43750149011754047,54.833840927363575,62.40763458643676,-0.020537741877422633,-0.5033566107740111,-1.8564529617243988,-1.400785996738941,30.906834370971463,0.4099998474121094,1.040873959942349,0.341999888420105,-1.1220334458474177,1.8060332226876268,-0.39001677871365636,1.0740165555538663,-0.3599996566772461,29.032235736029055,-24.640807544500635,0.7320166671337609,5,0.18000030517578125,-0.8299999237060547,-2.4824999570846558,-2.1449999809265146,2.4200000762939453,2,0.19278467420624912,1.578943934146464,8.989999771118164,-3.1052657996576802,8.619999885559082,-1.6060630581163482,8.680000305175781,0.19278467420624912
4516,2009-05-28,9.510000228881836,9.59000015258789,8.90999984741211,8.989999771118164,10365100.0,0.07215336545434625,1.0,-3.7142798754776876,59.553696326384895,61.27643226516897,-0.538446585840715,-0.9776843576882648,-2.447987196500251,-2.047613388493449,33.66001781496541,0.7200002670288086,0.952045845255542,0.8450002193450921,-0.42650944686163506,2.116509885551819,0.20924538624172762,1.4807550524484565,-0.9800004959106445,92.59259913356917,39.73854573782474,0.6357548331033638,5,-0.4200000762939453,-1.4700002670288086,-3.110000252723694,-2.7850003242492685,1.609999656677246,3,0.1692954382679912,-3.100002384188065,8.869999885559082,1.578943934146464,8.989999771118164,-3.1052657996576802,8.619999885559082,0.1692954382679912
4517,2009-05-29,9.989999771118164,10.010000228881836,9.359999656677246,9.56999969482422,11786800.0,0.050473136770130766,1.826083350955538,0.8076917433884718,52.99837875343157,59.719939830542685,-0.9909728556723856,-1.2940552822359948,-2.885194141111162,-2.539542014003242,35.594699424739275,0.6500005722045898,0.8674383211390406,1.1789997816085815,0.012378032526498828,2.345621530690665,0.5956889070675402,1.762310656149623,-1.4112000274658207,98.66663614908853,49.04295239331424,0.5833108745410417,5,-0.7299995422363281,-1.8199996948242188,-3.4974998235702515,-3.2649998664855966,0.9099998474121094,4,0.08808810156183022,1.0,9.510000228881836,-3.100002384188065,8.869999885559082,1.578943934146464,8.989999771118164,0.08808810156183022
4518,2009-06-01,10.68000030517578,10.739999771118164,10.15999984741211,10.1899995803833,11332200.0,0.06906912411073907,-1.109089900245701,1.1666681804351486,63.25878423896334,59.0482704736021,-1.505363864137209,-1.846382485054539,-3.517376713536657,-3.2417318806217352,36.91433154649357,0.75,0.8875848334965983,1.7215003013610826,0.39530621297950574,3.0476943897426594,1.0584032571702942,2.384597345551871,-2.015328532409667,97.28509208566835,46.837413859745965,0.6630970441907882,6,-1.0550003051757795,-2.14500045776367,-4.187500357627867,-3.955000400543212,0.32999992370605646,0,0.0730336807755696,1.826083350955538,9.989999771118164,1.0,9.510000228881836,-3.100002384188065,8.869999885559082,0.0730336807755696
4519,2009-06-02,10.520000457763672,10.729999542236328,10.449999809265137,10.65999984741211,7394400.0,-0.014981258692901678,1.0000068119891008,-0.28571261748179855,61.97183750223867,58.05948792988826,-1.240684074860754,-1.5774507167348126,-3.294423215315053,-3.0892273223037456,37.54323171816228,0.2799997329711914,0.8161654814947674,1.4410004138946526,0.005937110995613892,2.876063716793692,0.7234687624451333,2.158532065344172,-1.6893024451293943,88.42108644607674,37.1129367805911,0.7175316514495198,6,-0.8950004577636719,-1.9850006103515625,-4.022500514984131,-3.9200005531311044,0.6399993896484375,1,0.10361208664293953,-1.109089900245701,10.68000030517578,1.826083350955538,9.989999771118164,1.0,9.510000228881836,0.10361208664293953
4520,2009-06-03,10.029999732971193,10.489999771118164,9.899999618530273,10.399999618530273,7340700.0,-0.04657801363790459,1.145454356296069,2.6428678474114315,63.258784238963365,58.12212664995068,-0.7548115606510226,-0.9959600969618929,-2.7577927501583375,-2.613479437837288,37.74742178318547,0.6200008392333984,0.7951748091817983,0.8604997158050551,-0.5747627127593784,2.2957621443694896,0.14286850152283748,1.5781309300872728,-1.046557579658204,61.20218209030837,5.586980370693929,0.7176312142822171,6,-0.4049997329711932,-1.4949998855590838,-3.519999861717226,-3.5549998283386257,1.1500005722045863,2,0.17248260637771362,1.0000068119891008,10.520000457763672,-1.109089900245701,10.68000030517578,1.826083350955538,9.989999771118164,0.17248260637771362
4521,2009-06-04,10.43000030517578,10.5600004196167,10.0600004196167,10.119999885559082,8523700.0,0.039880417034277915,-1.3255849026474482,-0.8378392310805125,60.88435760315088,58.528184415956744,-1.0154752569237395,-1.288767130195664,-3.09620514027932,-3.0257112241185826,37.621936395879125,0.530000686645506,0.7252792292562873,1.1505002498626684,-0.3184124379057831,2.619412937631121,0.41604390597844265,1.8849565937468942,-1.3060335424383762,77.5362724467617,21.630896515258826,0.7344563438842261,6,-0.8050003051757795,-1.775000333786009,-3.95750045776367,-4.030000209808348,1.0299997329711932,3,0.08245442296396499,1.145454356296069,10.029999732971193,1.0000068119891008,10.520000457763672,-1.109089900245701,10.68000030517578,0.08245442296396499
4522,2009-06-05,10.3100004196167,10.720000267028807,10.260000228881836,10.699999809265137,7095100.0,-0.011505261941318623,1.1395335426979742,-1.2580608443390349,66.29629381072613,59.885550053129336,-0.7151501395645568,-1.0517863966719752,-2.902813639775884,-2.9120583161360916,37.97177305384908,0.4600000381469709,0.5906125177279709,0.9220003604888909,-0.512691808291736,2.3566925292695178,0.20465427609857834,1.6393464448792034,-1.0567510162088354,48.809610310579885,-11.386809124739777,0.7173460843903133,6,-0.6750006675720215,-1.5400004386901855,-3.83750057220459,-3.9100003242492676,1.2799997329711914,4,0.07856444548743258,-1.3255849026474482,10.43000030517578,1.145454356296069,10.029999732971193,1.0000068119891008,10.520000457763672,0.07856444548743258
4523,2009-06-08,10.239999771118164,10.34000015258789,10.100000381469727,10.329999923706056,5302400.0,-0.006789587356887616,3.3636079900124844,0.23076998317618516,62.19998847961868,60.583995764537896,-0.43715814081737037,-0.9833734006548696,-2.7625901607128993,-2.842968288140179,36.85520640418494,0.23999977111816406,0.5676487092591991,0.820999717712402,-0.6608186735946475,2.3028181090194524,0.08009052205887635,1.5619089133659276,-0.8678103382934754,40.96387757118662,-16.14932470698865,0.7409091956535251,6,-0.4499998092651367,-1.3599998950958252,-3.6324996948242188,-4.074999570846558,1.8699998855590803,0,0.06445311153947819,1.1395335426979742,10.3100004196167,-1.3255849026474482,10.43000030517578,1.145454356296069,10.029999732971193,0.06445311153947819
4524,2009-06-09,10.06999969482422,10.420000076293944,9.9399995803833,10.300000190734863,6728900.0,-0.016601570321654435,1.0425541412776467,2.5555567329291886,55.60344021400116,60.66950679638652,-0.10934841971441678,-0.7701633787236339,-2.5199934091311516,-2.669447786296388,35.54898340835668,0.48000049591064275,0.6133049143404836,0.5984996795654318,-0.8981251001719119,2.0951244593027756,-0.14981271030324095,1.3468120694341046,-0.588385434936054,20.73170022550917,-30.341006368001796,0.748312389868672,6,-0.2449998855590838,-0.859999895095827,-3.217499732971193,-3.794999599456789,2.02000045776367,1,0.09334662984555564,3.3636079900124844,10.239999771118164,1.1395335426979742,10.3100004196167,-1.3255849026474482,10.43000030517578,0.09334662984555564
4525,2009-06-10,10.119999885559082,10.31999969482422,9.899999618530273,10.18000030517578,6925000.0,0.004965262388295866,1.4705945051400209,0.26087082716555593,65.74999535083998,61.357984465770414,0.040913112769322524,-0.7706793070023874,-2.4788778000460177,-2.712247968528934,34.792131693069145,0.4200000762939471,0.7027682371072981,0.5919998645782467,-0.9133814864791194,2.097381215635613,-0.16069081095043636,1.3446905401069298,-0.5377147847725166,26.829279639185806,-25.017825582107022,0.7526906755286827,6,-0.07000017166137695,-0.744999885559082,-3.0225000381469727,-3.5999999046325684,1.8100004196166974,2,0.10276679581163584,1.0425541412776467,10.06999969482422,3.3636079900124844,10.239999771118164,1.1395335426979742,10.3100004196167,0.10276679581163584
4526,2009-06-11,10.420000076293944,10.710000038146973,10.15999984741211,10.170000076293944,7226000.0,0.02964428795725116,-3.074068579663513,-4.166637526822026,71.11648799945192,63.371107715328236,-0.13011135009765162,-0.9583596524453952,-2.6875556145796606,-3.013130206373564,35.2268245128567,0.5900001525878906,0.7669843279159814,0.7895000457763661,-0.6620977347813302,2.2410978263340624,0.06370115549751887,1.5152989360552134,-0.745097801880851,63.4146398195928,7.099040931577996,0.725798890278848,6,-0.10000038146972479,-1.0250000953674299,-3.322500228881834,-3.90000009536743,1.8900003433227557,3,0.07293668170030787,1.4705945051400209,10.119999885559082,1.0425541412776467,10.06999969482422,3.3636079900124844,10.239999771118164,0.07293668170030787
4527,2009-06-12,10.6899995803833,10.789999961853027,10.210000038146973,10.359999656677246,7467700.0,0.025911660471444664,1.1886761218254382,1.3199996948242188,73.90298867749003,64.55379709738676,-0.32449813740614,-1.1668981675051562,-2.864758630697442,-3.274307428841558,35.36564177973113,0.5799999237060547,0.8668572894349289,0.9824995517730706,-0.5241157003097463,2.4891148038558875,0.22919192573166214,1.735807177814479,-0.9298895062338026,88.76400641640404,25.354480118429137,0.7533076260414086,6,-0.3449997901916504,-1.2699995040893555,-3.4524996280670166,-4.039999485015869,1.5600004196166992,4,0.07202998016732032,-3.074068579663513,10.420000076293944,1.4705945051400209,10.119999885559082,1.0425541412776467,10.06999969482422,0.07202998016732032
4528,2009-06-15,10.079999923706056,10.65999984741211,9.880000114440918,10.65999984741211,7724700.0,-0.05706264552120521,1.6896546054254211,-1.7575759327225908,61.92559923906422,64.5486595125896,0.2139389778188523,-0.4599811228116515,-2.178098370887433,-2.6621364699417303,35.236785571581784,0.8099994659423828,0.8683120726945202,0.29599990844726776,-1.1155226399947544,1.70752245688929,-0.40976136577374334,1.0017611826682788,-0.21690086078620574,21.97800470339695,-42.71533226642943,0.7057612742210113,6,0.2550001144409162,-0.5499997138977069,-2.8224999904632586,-3.409999847412111,1.9700002670288086,0,0.14980161114194335,1.1886761218254382,10.6899995803833,-3.074068579663513,10.420000076293944,1.4705945051400209,10.119999885559082,0.14980161114194335
4529,2009-06-16,9.979999542236328,10.369999885559082,9.859999656677246,10.140000343322754,5757400.0,-0.009920672839942024,-1.5499974966085006,0.2758634864364483,62.197792800412024,64.43077157497278,0.2562301474794957,-0.2997402567273557,-2.0013411951029667,-2.558927519137,35.084717597623644,0.5100002288818359,0.8969669437537995,0.14799957275390696,-1.2187115102729162,1.5147106557807302,-0.5353559687595038,0.8313551142673177,0.8100004196166992,12.903209266840038,-53.97528023014215,0.6833555415134113,6,0.3450002670288086,-0.41499948501586914,-2.049999475479126,-2.719999313354493,2.530000686645508,1,0.21342687496392654,1.6896546054254211,10.079999923706056,1.1886761218254382,10.6899995803833,-3.074068579663513,10.420000076293944,0.21342687496392654
4530,2009-06-17,9.6899995803833,10.050000190734863,9.640000343322754,9.970000267028807,6401800.0,-0.02905811374296352,-1.1578986994865206,1.7499955296740126,52.14284854681665,63.45949279093565,0.5508577395695795,0.0013553720340944153,-1.6366940915958246,-2.269288820796998,34.09898932252358,0.4099998474121094,0.7841212043481143,-0.14900035858154226,-1.5110561863314231,1.2130554691683386,-0.8300282724564827,0.5320275552933982,1.0814003753662114,4.347761186603442,-56.82935060350194,0.6810279138749405,6,0.5250005722045898,-0.1249995231628418,-1.6874994039535522,-2.4299993515014657,3.3700008392333984,2,0.2476780883523686,-1.5499974966085006,9.979999542236328,1.6896546054254211,10.079999923706056,1.1886761218254382,10.6899995803833,0.2476780883523686
4531,2009-06-18,9.609999656677246,9.93000030517578,9.550000190734863,9.68000030517578,7570200.0,-0.008255926436571692,-3.0000100386991666,0.2500017029856697,45.00000125483392,61.093238062503175,0.5613390801299403,0.1480130613792099,-1.476279492154637,-2.1933124505751156,33.492495384696205,0.3800001144409162,0.6812311383248026,-0.26650028228759837,-1.554342700453402,1.0213421358782053,-0.9104214913704993,0.3774209267953026,1.1161443145751964,4.838667501388212,-49.46488283265721,0.6439212090829017,6,0.5600004196166992,-0.04499959945678711,-1.5499994754791278,-2.349999427795411,3.369999885559082,3,0.2414152686141402,-1.1578986994865206,9.6899995803833,-1.5499974966085006,9.979999542236328,1.6896546054254211,10.079999923706056,0.2414152686141402
4532,2009-06-19,9.75,10.050000190734863,9.6899995803833,9.699999809265137,6831800.0,0.014568194414604108,-9.285636435470906,-0.7142818217735635,35.692311394141896,58.14794060856131,0.3727472751300347,0.09727172339120571,-1.5432188786105137,-2.339756526824054,33.567600182997545,0.4400005340576172,0.6050531423549668,-0.17999992370605433,-1.3412335545064291,0.9812337070943205,-0.7606167391062417,0.40061689169413306,0.9055753444213881,18.01800640766239,-29.57434131038078,0.5806168154001875,6,0.4200000762939453,-0.17999982833862305,-1.6349998712539673,-2.489999771118165,2.720000267028807,4,0.2625641456017127,-3.0000100386991666,9.609999656677246,-1.1578986994865206,9.6899995803833,-1.5499974966085006,9.979999542236328,0.2625641456017127
4533,2009-06-22,9.15999984741211,9.699999809265137,9.029999732971193,9.600000381469727,8381500.0,-0.06051283616286063,1.0937522351763052,-8.799977111903717,31.521741947287694,55.47219635670426,0.8866827970982794,0.7692409805320395,-0.89550103288407,-1.7596963473163427,33.23340272744712,0.7200002670288068,0.5024706338071052,-0.797000074386597,-1.850057963512734,0.25605781473954004,-1.3235290189496656,-0.2704711298235285,1.4292409877880878,9.701499972955387,-31.374397732214348,0.5265289445630686,6,0.75,0.4500002861022949,-0.8674997091293353,-1.8999996185302743,3.0500001907348633,0,0.3373362668189215,-9.285636435470906,9.75,-3.0000100386991666,9.609999656677246,-1.1578986994865206,9.6899995803833,0.3373362668189215
4534,2009-06-23,9.630000114440918,9.670000076293944,9.140000343322754,9.140000343322754,9504500.0,0.051310073674465606,-1.1632652266826449,-1.1136344917572294,44.535526956920485,53.11503320182432,0.38856689179671555,0.3685416601214442,-1.2930726685327656,-2.231735313510841,32.71434245787494,0.5299997329711896,0.38254018808744306,-0.3589998245239254,-1.3235047611203399,0.605505112072489,-0.8412522928221335,0.12325264377428269,0.834501432580959,58.82354041146346,19.455179502069775,0.48225246829820745,6,0.2799997329711914,0.019999980926513672,-1.184999942779541,-2.369999885559083,3.2100000381469727,1,0.25129803193511635,1.0937522351763052,9.15999984741211,-9.285636435470906,9.75,-3.0000100386991666,9.609999656677246,0.25129803193511635
4535,2009-06-24,10.579999923706056,10.649999618530273,10.100000381469727,10.140000343322754,20811300.0,0.09865003094242342,-1.1153836983892058,0.89795874675459,51.781467733875594,50.96669761676028,-0.5468243181505521,-0.4709252753176649,-2.158433815371806,-3.1714044378488815,32.39035233475255,1.0199995040893555,0.3190503761824566,0.5054999828338644,-0.33676466820287665,1.3477646338706055,0.08436765731549478,0.9266323083522341,-1.5500001907348633,95.67903087844606,58.61307934967492,0.42113232551837027,6,-0.6700000762939471,-0.9299998283386248,-2.1249997615814227,-3.3199996948242214,2.210000038146971,2,0.1824196898953967,-1.1632652266826449,9.630000114440918,1.0937522351763052,9.15999984741211,-9.285636435470906,9.75,0.1824196898953967
4536,2009-06-25,11.119999885559082,11.15999984741211,10.369999885559082,10.539999961853027,13536000.0,0.05103969430501376,1.3939398318064908,1.3181829019036604,58.747292430670164,49.282731367113634,-1.0919134855172032,-0.9319028266837321,-2.606742346590405,-3.6989464653378192,31.840984576052158,0.7899999618530273,0.32458816530120593,0.964999961853028,0.04567509044930418,1.884324833256752,0.5053375261511661,1.42466239755489,-2.0576001548767078,98.12206761953502,59.9580805520064,0.459662435701862,6,-1.0250000953674316,-1.2849998474121094,-2.6649997234344482,-3.8349997997283944,2.079999923706053,3,0.17446048147689153,-1.1153836983892058,10.579999923706056,-1.1632652266826449,9.630000114440918,1.0937522351763052,9.15999984741211,0.17446048147689153
4537,2009-06-26,10.869999885559082,11.0600004196167,10.609999656677246,11.039999961853027,9040900.0,-0.022482014619861768,3.285701310614799,-0.2931036183723737,56.54885716715927,48.68531558134641,-0.9093200166450366,-0.6457005233416915,-2.2725130371978963,-3.4402108671986147,30.798722772177335,0.5100002288818359,0.2757539549493284,0.6709999561309807,-0.297969265707863,1.6399691779698244,0.18651534521155888,1.1554845670504026,-1.7236961502075179,86.38497904826889,46.56856957474208,0.4844846109194223,6,-0.7750000953674316,-1.0349998474121094,-2.3449997901916504,-3.569999933242798,2.2700004577636737,4,0.19411220596979062,1.3939398318064908,11.119999885559082,-1.1153836983892058,10.579999923706056,-1.1632652266826449,9.630000114440918,0.19411220596979062
4538,2009-06-29,11.460000038146973,11.479999542236328,10.800000190734863,10.949999809265137,9186500.0,0.05427784349581377,1.4727283446271648,-3.0,63.288720951456874,48.806529820351386,-1.4337558604477056,-1.237727824755261,-2.7761389792470776,-4.020670330526009,29.200519827205696,0.6799993515014648,0.187591102584868,1.2220001220703125,0.11811975482173054,2.3258804893188945,0.6700599384460215,1.7739403056946035,-2.2331484583129875,99.14532004546665,54.56373056665652,0.5519401836242908,6,-1.205000400543213,-1.4650001525878906,-2.9175000190734863,-4.130000114440918,1.630000114440918,0,0.08813265493192324,3.285701310614799,10.869999885559082,1.3939398318064908,11.119999885559082,-1.1153836983892058,10.579999923706056,0.08813265493192324
4539,2009-06-30,11.609999656677244,11.640000343322756,10.979999542236328,11.4399995803833,13424900.0,0.013088971904970936,4.739101229817403,0.3333333333333299,63.97748398167084,50.121489313112974,-1.4843162844581403,-1.37223571245657,-2.8236677445301392,-4.159202124746485,27.574695580663732,0.6600008010864276,0.05838021074624322,1.3174997806549058,0.05829573551160294,2.5767038257982087,0.6878977580832544,1.9471018032265572,-2.2479591990991192,98.05190341632135,49.108723884624254,0.6296020225716511,6,-1.2749996185302699,-1.5249996185302717,-3.067499637603758,-4.05999970436096,1.5300006866455114,1,0.051679620948537286,1.4727283446271648,11.460000038146973,3.285701310614799,10.869999885559082,1.3939398318064908,11.119999885559082,0.051679620948537286
4540,2009-07-01,11.760000228881836,11.880000114440918,11.65999984741211,11.65999984741211,10775700.0,0.012919946308380892,-3.399988555951859,0.5882372740634423,62.93436364520079,52.11419624537596,-1.4637356399204364,-1.4608838929640378,-2.8766907126076156,-4.302175036016205,27.261053363762837,0.27000045776367365,0.038098659544310465,1.3810003280639656,-0.03072361277824598,2.792724268906177,0.6751383576428598,2.0868622984850713,-2.2157229804441396,92.05298891590616,43.083912208995756,0.7058619704211058,7,-1.3050003051757812,-1.4000000953674316,-3.2175002098083496,-4.1650002002716064,2.119999885559082,2,0.09183672641890284,4.739101229817403,11.609999656677244,1.4727283446271648,11.460000038146973,3.285701310614799,10.869999885559082,0.09183672641890284
4541,2009-07-02,11.289999961853027,11.670000076293945,11.289999961853027,11.600000381469727,10417200.0,-0.03996600832324104,-1.4516103230490465,-3.0999923706345727,55.57621061662655,54.323518381207585,-0.8161980026096423,-0.973039366239405,-2.3083391262613624,-3.8226993077565403,26.57728931826241,0.4700002670288086,0.01626397658566958,0.8680000782012947,-0.6014732541572094,2.3374734105597987,0.13326341202204262,1.6027367443805467,-1.5121504268150083,53.54331181684654,9.211128434829078,0.734736666179252,7,-0.8350000381469727,-0.8949999809265137,-2.744999885559082,-3.625,2.689999580383301,3,0.13286093933288234,-3.399988555951859,11.760000228881836,4.739101229817403,11.609999656677244,1.4727283446271648,11.460000038146973,0.13286093933288234
4542,2009-07-06,11.119999885559082,11.359999656677244,10.93000030517578,11.210000038146973,11746300.0,-0.015057579882050143,1.2051283305293836,0.290322679882729,60.52631223326324,57.54624841298264,-0.48212743190600094,-0.779194453043818,-2.039612984023041,-3.640922688929212,25.43749957715792,0.42999935150146484,0.0757543612509135,0.6575000286102295,-0.8432911010006023,2.1582911582210613,-0.09289553619518642,1.4078955934156454,-1.1319352925807724,29.629603465723353,-16.80607732855918,0.7503955648054156,7,-0.6099996566772461,-0.6649999618530273,-2.554999828338623,-3.4549999237060547,2.3100004196166974,0,0.18705035477628296,-1.4516103230490465,11.289999961853027,-3.399988555951859,11.760000228881836,4.739101229817403,11.609999656677244,0.18705035477628296
4543,2009-07-07,10.899999618530273,11.300000190734865,10.859999656677246,11.119999885559082,11618100.0,-0.019784196878860683,-1.9333350287532742,2.444443267070741,59.09090737751696,59.16351290416003,0.011899461861835547,-0.5346238699025143,-1.7288222782291829,-3.407750863428607,24.56588053696867,0.44000053405761896,0.18065993107899025,0.40449976921081543,-1.1046928579681001,1.913692396389731,-0.35009654437864235,1.1590960828002732,-0.7227414734057032,3.921563127601566,-44.82431800111787,0.7545963135894573,7,0.09000062942504883,-0.44499969482421875,-2.184999465942383,-3.104999542236328,2.9800004959106445,1,0.20550466084277885,1.2051283305293836,11.119999885559082,-1.4516103230490465,11.289999961853027,-3.399988555951859,11.760000228881836,0.20550466084277885
4544,2009-07-08,11.010000228881836,11.260000228881836,10.670000076293944,10.949999809265137,13049700.0,0.010091799468007201,1.1071418231855146,-0.2727288490465436,63.52459120513311,60.468304400966424,0.13213311471662337,-0.6014266759654756,-1.732954303824723,-3.5039662143904726,23.89076429059337,0.5900001525878924,0.32378998019192373,0.4675003528594974,-1.0444434320928568,1.9794441378118517,-0.2884715396166797,1.2234722453356746,-0.6624678868256311,28.099185278421768,-25.17787192649219,0.7559718924761775,7,0.11499977111816406,-0.5550003051757812,-1.9300003051757812,-2.8500003814697266,2.9099998474121094,2,0.18891915353913635,-1.9333350287532742,10.899999618530273,1.2051283305293836,11.119999885559082,-1.4516103230490465,11.289999961853027,0.18891915353913635
4545,2009-07-09,11.15999984741211,11.300000190734865,10.800000190734863,11.0600004196167,5294700.0,0.013623943270844707,1.6315781548415118,1.6666454740522927,65.6565621536309,61.23600103685094,0.08164436364561034,-0.7056987438792586,-1.7741266770731094,-3.636453965889891,23.292701928832177,0.5000000000000018,0.5586211880051302,0.5654999732971184,-0.9567626445298423,2.087762591124079,-0.19563133561636192,1.3266312822105988,-0.6592207281174325,48.99997711181649,-9.974423414373952,0.7611313089134805,7,0.08500003814697266,-0.7049999237060547,-2.0799999237060547,-3.0,2.630000114440918,3,0.1774194017009587,1.1071418231855146,11.010000228881836,-1.9333350287532742,10.899999618530273,1.2051283305293836,11.119999885559082,0.1774194017009587
4546,2009-07-10,11.18000030517578,11.210000038146973,10.84000015258789,11.039999961853027,5462700.0,0.0017921557380942144,2.700002384188065,1.400011444157263,64.80331017662908,62.15316248234759,0.07939974853683651,-0.7018254952229235,-1.6889489072932395,-3.629706868632814,22.17173665975645,0.36999988555908203,0.7185069683371896,0.5475004196166982,-0.9942400238737097,2.089240863107106,-0.22336980212850577,1.318370641361902,-0.5412990863664788,73.91312159907784,9.35491922743465,0.7708702217452038,7,0.09499979019165217,-0.7250003814697248,-2.100000381469725,-3.02000045776367,2.239999771118166,4,0.24150265971058826,1.6315781548415118,11.15999984741211,1.1071418231855146,11.010000228881836,-1.9333350287532742,10.899999618530273,0.24150265971058826
4547,2009-07-13,11.460000038146973,11.489999771118164,10.869999885559082,11.1899995803833,6540800.0,0.025044698150997968,2.757575932722596,1.9285699688694464,75.44247204121054,63.503579270098,-0.12081183955947061,-0.9709627218502082,-1.8680196266315434,-3.8796222771265114,21.040240912290862,0.619999885559082,0.792145148886144,0.7890001296997067,-0.7966182838821592,2.3746185432815725,-0.003809077091226243,1.5818093364906396,-0.6971689297745094,96.34149461755321,23.817996402423105,0.7928092067909333,7,-0.18499994277954102,-1.005000114440918,-2.3200000524520874,-3.3000001907348633,2.25,0,0.21989524395296844,2.700002384188065,11.18000030517578,1.6315781548415118,11.15999984741211,1.1071418231855146,11.010000228881836,0.21989524395296844
4548,2009-07-14,11.59000015258789,11.720000267028807,11.300000190734865,11.460000038146973,9162600.0,0.011343814485880177,1.1538446490359353,0.48148108902358044,73.44496947216425,64.55552210237505,-0.257512345968383,-1.0351076186211863,-1.914776200136414,-3.981829802603259,20.748697138145186,0.42000007629394176,0.7924434430108356,0.8435002326965328,-0.767230739729694,2.4542312051227597,0.0381347464834203,1.6488657189096454,-0.75,87.61903896894219,12.810593493386648,0.8053654862131133,7,-0.315000057220459,-1.135000228881836,-2.387500286102295,-3.4300003051757812,2.130000114440916,1,0.158757560687093,2.757575932722596,11.460000038146973,2.700002384188065,11.18000030517578,1.6315781548415118,11.15999984741211,0.158757560687093
4549,2009-07-15,12.109999656677244,12.149999618530273,11.630000114440918,11.6899995803833,9448800.0,0.044866220642218346,1.0799980163574219,3.2307669735538873,70.3999912516298,65.38503628086715,-0.781289029202723,-1.4623251572858909,-2.3560238204689234,-4.461310169944898,20.68045828899272,0.5599994659423828,0.8394853242266773,1.256999731063841,-0.4206189722538749,2.934618434381557,0.41819037940498305,2.095809082722699,-1.2399997711181623,97.03703860687185,23.84128635916474,0.8388093516588577,7,-0.6999998092651349,-1.519999980926512,-2.774999737739561,-3.949999809265135,1.8200006484985352,2,0.1461602401274822,1.1538446490359353,11.59000015258789,2.757575932722596,11.460000038146973,2.700002384188065,11.18000030517578,0.1461602401274822
4550,2009-07-16,12.09000015258789,12.15999984741211,11.6899995803833,12.010000228881836,5473000.0,-0.0016514867594010774,3.272743035988313,0.19047597422355111,65.01548170436634,66.43384417950492,-0.7929426835032949,-1.32103475824508,-2.2594273263597255,-4.395227309109199,21.123066633393243,0.4700002670288086,0.7980284299851625,1.1170001983642575,-0.553677008253187,2.787677404981702,0.28166159505553523,1.9523388016729797,-1.0664002990722654,94.69699159032454,23.63580893690761,0.8353386033087223,7,-0.6750001907348633,-1.4950003623962402,-2.5725003480911255,-3.9300003051757812,2.1700000762939453,3,0.1513647560471154,1.0799980163574219,12.109999656677244,1.1538446490359353,11.59000015258789,2.757575932722596,11.460000038146973,0.1513647560471154
4551,2009-07-17,11.93000030517578,12.210000038146973,11.81999969482422,12.0600004196167,4734400.0,-0.013234064962179715,-1.2285648891153602,-1.6250029802351031,66.87898572799205,67.13969679003034,-0.5952036581642961,-1.0311839055667686,-2.0234327929744964,-4.19663219527004,21.816471269466437,0.39000034332275213,0.733651091020814,0.8410003185272199,-0.751546848189788,2.433547485244228,0.04472673516871595,1.6372739018857239,-0.747304452514646,79.1044999188664,9.569341775488539,0.7962735833585041,7,-0.4900002479553205,-1.3100004196166974,-2.217500448226927,-3.77000045776367,2.489999771118166,4,0.15590943915318212,3.272743035988313,12.09000015258789,1.0799980163574219,12.109999656677244,1.1538446490359353,11.59000015258789,0.15590943915318212
4552,2009-07-20,12.3100004196167,12.350000381469727,11.979999542236328,12.06999969482422,7823200.0,0.03185248153565068,1.3125005587924123,-1.8461577962806346,64.5051244528579,67.74127646506821,-0.8813319294387068,-1.2749278106380686,-2.318554354038909,-4.53032604405672,22.41403455749312,0.4200000762939471,0.6736765865718386,1.0930004119873047,-0.4573626529398709,2.6433634769144803,0.3178188795237169,1.8681819444508925,-0.9629358972778306,96.19048051552899,29.144982663750213,0.7751815324635876,7,-0.8000001907348633,-1.6200003623962402,-2.452500581741333,-4.15000057220459,1.6999998092651367,0,0.09017056205037965,-1.2285648891153602,11.93000030517578,3.272743035988313,12.09000015258789,1.0799980163574219,12.109999656677244,0.09017056205037965
4553,2009-07-21,12.25,12.489999771118164,12.0600004196167,12.420000076293945,8858200.0,-0.004874120030173623,1.7741941438143347,-0.7083315120858039,61.267607289158335,67.49050047440434,-0.681346275748913,-1.024067319836643,-2.2203346877323185,-4.4312430369654745,24.492910749402686,0.42999935150146484,0.6936821634876331,0.8784999847412109,-0.4009452926829251,2.157945262165347,0.23877734602914202,1.5182226234532799,-0.7224070230175776,72.09303872917302,8.599115965300754,0.639722638712068,7,-0.6050000190734863,-1.4900002479553223,-2.367500066757202,-4.045000076293945,1.9799995422363281,1,0.11918367658342643,1.3125005587924123,12.3100004196167,-1.2285648891153602,11.93000030517578,3.272743035988313,12.09000015258789,0.11918367658342643
4554,2009-07-22,12.050000190734865,12.279999732971193,11.979999542236328,12.149999618530273,6672000.0,-0.016326515042051848,-1.4999940395535376,0.5882316642170233,55.01729978204093,66.30836021089435,-0.3557156596782338,-0.6677049192016806,-1.9643089147484893,-4.182388539492354,26.609105299751633,0.30000019073486506,0.6982410607752136,0.5575001716613794,-0.4592414350352847,1.5742417783580436,0.049129368313046484,1.0658709750097124,-0.32992585492529436,45.00006556509384,-14.26659511713465,0.5083708033483323,7,-0.3850002288818377,-1.2900004386901873,-2.117500066757204,-3.8450002670288104,1.8599996566772443,2,0.13858921575602867,1.7741941438143347,12.25,1.3125005587924123,12.3100004196167,-1.2285648891153602,11.93000030517578,0.13858921575602867
4555,2009-07-23,12.510000228881836,12.630000114440918,11.880000114440918,11.970000267028807,7936900.0,0.03817427642039872,-1.0833325606808173,-5.400030517752863,71.18055934983259,67.0169434523614,-0.6750704987560159,-1.0284286251517898,-2.3608154547701865,-4.579186020532495,27.467669311235355,0.75,0.7442174750830688,0.9210001945495598,-0.09743842404465042,1.93943881314377,0.4117808852524547,1.430219503846665,-0.6359408060105469,85.18520698842755,24.153819007299305,0.5092193092971049,7,-0.7600002288818359,-1.6800003051757812,-2.565000295639038,-4.140000343322754,1.4099998474121094,3,0.11350919666776571,-1.4999940395535376,12.050000190734865,1.7741941438143347,12.25,1.3125005587924123,12.3100004196167,0.11350919666776571
4556,2009-07-24,13.0600004196167,13.239999771118164,12.420000076293945,12.510000228881836,9957100.0,0.04396484257970501,-1.2465729802040861,1.0185189436819921,79.7546073290159,67.49606959545089,-1.039681547833867,-1.50267999241213,-2.819634491331044,-5.057672987661441,27.98556268779415,0.8199996948242188,0.7796523932265202,1.3740003585815437,0.18789814548271977,2.5601025716803676,0.7809492520321317,1.9670514651309556,-1.1800003051757812,86.76475022491994,20.86231299718571,0.5930511065494121,7,-0.7900004386901855,-1.9250006675720215,-3.1700003147125244,-4.6650004386901855,0.6099996566772461,4,0.09188359653210143,-1.0833325606808173,12.510000228881836,-1.4999940395535376,12.050000190734865,1.7741941438143347,12.25,0.09188359653210143
4557,2009-07-27,12.979999542236328,13.029999732971193,12.5600004196167,12.760000228881836,7313400.0,-0.00612564125650461,1.937498509882438,0.399998612837839,83.33332314450794,68.59477555904465,-0.8061718562085538,-1.3244009128358485,-2.672647688934177,-4.909091498202956,28.53144366595225,0.5,0.7966579550406134,1.1884994983673103,-0.06541698739563984,2.4424159841302604,0.5615412554858352,1.8154577412487853,-1.0999994277954102,80.88233128550422,6.844795435116865,0.6269582428814755,7,-0.5449995994567871,-1.8449997901916504,-3.112499475479126,-4.5849995613098145,0.2700004577636719,0,0.1109399526072341,-1.2465729802040861,13.0600004196167,-1.0833325606808173,12.510000228881836,-1.4999940395535376,12.050000190734865,0.1109399526072341
4558,2009-07-28,12.470000267028807,13.010000228881836,12.3100004196167,12.84000015258789,6727300.0,-0.03929116280382039,-1.028986188299653,-1.681822910796502,70.73863982723319,68.63240317855613,-0.1768107774973462,-0.7745677796146122,-2.080864885969296,-4.324478070872745,28.402075019722506,0.6999998092651367,0.815346187883355,0.6280002117156958,-0.6508085599596658,1.9068089833910573,-0.011404174121985022,1.2674045975533765,-0.31800022125244,43.38237511245984,-34.959678092149574,0.6394043858376811,7,-0.0050005912780743955,-1.335000514984129,-2.6000001430511457,-4.075000286102293,0.719999313354494,1,0.12349638563560039,1.937498509882438,12.979999542236328,-1.2465729802040861,13.0600004196167,-1.0833325606808173,12.510000228881836,0.12349638563560039
4559,2009-07-29,12.210000038146973,12.460000038146973,12.0600004196167,12.390000343322756,5502400.0,-0.020850058004351912,1.5,0.4864874617563618,64.46281208859662,68.5709954434706,0.11048492295215695,-0.49256640941143104,-1.7555679870535634,-3.992374469397456,27.87665308784123,0.4099998474121076,0.758193313672308,0.33799996376037633,-0.9460332530137077,1.6220331805344603,-0.30401664462666567,0.9800165721474183,1.0299997329711914,24.264706397964186,-55.401721333943,0.642016608387042,7,0.31999969482421875,-1.0199999809265137,-2.450000047683716,-3.7899999618530273,1.0699996948242205,2,0.16543812430617466,-1.028986188299653,12.470000267028807,1.937498509882438,12.979999542236328,-1.2465729802040861,13.0600004196167,0.16543812430617466
4560,2009-07-30,12.84000015258789,12.960000038146973,12.359999656677244,12.359999656677244,5916100.0,0.051597060808570516,-1.499999006590269,-2.6666649006060954,69.5754709554423,68.8706049131873,-0.4491751988754249,-1.0935752569400208,-2.328690588776375,-4.542682349321286,27.285065220939686,0.75,0.7313464158524017,0.9140000820159919,-0.43917796109474416,2.267178125126728,0.23741106046062477,1.590589103571359,0.37639963150024336,66.10170861354267,-13.702066307356972,0.6765890215553677,7,-0.2800002098083496,-1.1700000762939453,-3.06000018119812,-4.28000020980835,0.6599998474121094,3,0.08333330857543331,1.5,12.210000038146973,-1.028986188299653,12.470000267028807,1.937498509882438,12.979999542236328,0.08333330857543331
4561,2009-07-31,12.789999961853027,12.949999809265135,12.649999618530273,12.760000228881836,4436900.0,-0.0038940958053482744,-1.3999923706345583,0.06249937911892482,66.58353924928477,69.10153989056806,-0.29542184572472685,-0.9754487107890295,-2.198977018032778,-4.418858482446392,27.45986831217815,0.3000001907348615,0.6940301833097227,0.7889998912811276,-0.5819145980894476,2.1599143806517027,0.10354264659584089,1.4744571359664143,0.4032718349456772,75.25773804022725,-2.352749125041356,0.6854572446852875,7,-0.23000001907348633,-0.9850001335144043,-3.009999990463257,-4.230000019073486,1.0,4,0.08835028286248736,-1.499999006590269,12.84000015258789,1.5,12.210000038146973,-1.028986188299653,12.470000267028807,0.08835028286248736
4562,2009-08-03,13.199999809265135,13.220000267028807,12.81999969482422,13.029999732971193,6366600.0,0.03205628214503187,2.80951126692767,5.66671964904461,68.76456492999387,69.93453518399423,-0.6324026853634042,-1.2876487972589583,-2.5170529292812347,-4.7563718570587366,28.459552951994894,0.4300003051757795,0.7056393203043712,1.094999742507932,-0.3096766663644708,2.499676151380335,0.39266153807172977,1.7973379469441344,-1.1399993896484357,98.27582237977947,21.025388272456453,0.7023382044362015,8,-0.6399998664855939,-1.2750000953674299,-3.2349998950958234,-4.454999923706053,0.9000005722045916,0,0.035606081350009866,-1.3999923706345583,12.789999961853027,-1.499999006590269,12.84000015258789,1.5,12.210000038146973,0.035606081350009866
4563,2009-08-04,13.140000343322756,13.390000343322756,13.0,13.119999885559082,6852400.0,-0.004545414152223315,-2.0000000000000138,0.11764969875126109,63.44648442771828,70.87111125573617,-0.4837518374162908,-1.1080394430399938,-2.361997164986425,-4.630843804317012,29.71029189438185,0.3900003433227557,0.7277339485257972,0.9230002403259299,-0.43351382499491997,2.2795143056467797,0.24474320766550406,1.6012572729863557,-1.0567999267578134,81.20300644052875,6.188776966719217,0.678257032660425,8,-0.5050001144409197,-1.110000133514406,-3.175000429153444,-4.395000457763674,1.0,1,0.008371358736922963,2.80951126692767,13.199999809265135,-1.3999923706345583,12.789999961853027,-1.499999006590269,12.84000015258789,0.008371358736922963
4564,2009-08-05,13.09000015258789,13.279999732971193,12.93000030517578,13.18000030517578,4287600.0,-0.003805189454220481,1.4137974125740693,-4.499904634750608,62.953365827433416,69.95697864213625,-0.3025275409757704,-0.9425458856362106,-2.2274898546468407,-4.516377554504878,31.32590958385906,0.3499994277954137,0.7381450221122776,0.7690000534057617,-0.5148740059248702,2.0528741127363936,0.12706302374044576,1.4109370830710777,-0.9545277389526365,70.87378730669582,-1.582516207482982,0.6419370296653159,8,-0.36499977111816406,-1.059999942779541,-2.9650003910064697,-4.185000419616699,1.0599994659423828,2,0.007639375601965925,-2.0000000000000138,13.140000343322756,2.80951126692767,13.199999809265135,-1.3999923706345583,12.789999961853027,0.007639375601965925
4565,2009-08-06,13.140000343322756,13.239999771118164,12.84000015258789,13.06999969482422,6504600.0,0.003819724228573129,1.9629655793582503,-0.7777836646463088,66.13332973904177,68.44350335436135,-0.28358637774192985,-0.8818148261739669,-2.1867910186086235,-4.507832344151767,32.88473760188993,0.39999961853027344,0.7717333876200847,0.7200002193450938,-0.49016719562015076,1.9301676343103384,0.11491651186247154,1.3250839268277161,-0.9543468125000008,66.21624930568719,-5.176070737646867,0.6050837074826222,8,-0.4149999618530291,-1.110000133514406,-2.930000305175783,-4.155000209808351,1.6499996185302717,3,0.010654443378274259,1.4137974125740693,13.09000015258789,-2.0000000000000138,13.140000343322756,2.80951126692767,13.199999809265135,0.010654443378274259
4566,2009-08-07,13.880000114440918,14.1899995803833,13.43000030517578,13.960000038146973,11750400.0,0.05631657167301385,1.8148173003903074,-1.142845465320636,69.09975014200698,66.86199524297236,-1.0002208186834345,-1.4853190815001476,-2.8462551640780944,-5.181834538165285,34.86580033998352,1.049999237060545,0.8682508492427932,1.3249999999999993,0.09503208932057561,2.554967910679423,0.7100160446602874,1.9399839553397111,-1.6461727111181634,77.37229986585905,8.740175552822762,0.6149839553397115,8,-0.755000114440918,-1.450000286102295,-3.4725000858306885,-4.775000095367432,0.8400001525878888,4,-0.02737752963312745,1.9629655793582503,13.140000343322756,1.4137974125740693,13.09000015258789,-2.0000000000000138,13.140000343322756,-0.02737752963312745
4567,2009-08-10,13.979999542236328,14.100000381469727,13.520000457763672,13.829999923706055,11061600.0,0.007204569666492189,1.9743486915142832,-1.874997019764919,70.84336989468221,66.87363191713335,-1.0543265264368529,-1.4617934187404593,-2.8783706813681995,-5.220652394965894,36.53678987403291,0.5799999237060547,0.8839219078013887,1.2989994525909427,0.025795589286484955,2.5722033158954005,0.6623975209387147,1.9356013842431707,-1.628801808289941,84.44443502543486,15.578818525950695,0.6366019316522284,8,-0.8549995422363281,-1.549999713897705,-3.554999589920044,-4.874999523162842,1.010000228881836,0,-0.013590814492466463,1.8148173003903074,13.880000114440918,1.9629655793582503,13.140000343322756,1.4137974125740693,13.09000015258789,-0.013590814492466463
4568,2009-08-11,13.43000030517578,13.90999984741211,13.40999984741211,13.84000015258789,7822600.0,-0.03934186373890014,-1.2222184546263721,-2.7333392673219605,65.33333785445694,66.97035700222895,-0.39541240041556414,-0.8083211224679303,-2.287723136585468,-4.60901491907941,37.87178148792093,0.5699996948242188,0.8021580396849792,0.6570002079009996,-0.5483753658398687,1.8623757816418678,0.05431242103056455,1.2596879947714346,-0.9684744604431774,43.70373353056726,-27.016598403281137,0.6026877868704342,8,-0.15500068664550604,-1.0000004768371564,-2.947500228881834,-4.325000286102293,0.9200000762939471,1,0.0498883143015072,1.9743486915142832,13.979999542236328,1.8148173003903074,13.880000114440918,1.9629655793582503,13.140000343322756,0.0498883143015072
4569,2009-08-12,13.880000114440918,14.010000228881836,13.34000015258789,13.34000015258789,6899900.0,0.03350705875201765,-1.4814819393498413,-1.3170735678597623,65.25612746529654,66.4904299477683,-0.652195985271451,-1.1793856309585813,-2.6858494585219113,-4.991259914976986,38.761744694915734,0.6700000762939453,0.7267563451463612,1.0184999942779545,-0.24062695247291188,2.277626941028821,0.3889365209025204,1.6480634676533885,-1.3147658455692746,77.03706686390073,7.809923129833365,0.6295634733754333,8,-0.46000051498413086,-1.450000286102295,-3.1575000286102295,-4.775000095367432,0.5100002288818377,2,0.01873200480822268,-1.2222184546263721,13.43000030517578,1.9743486915142832,13.979999542236328,1.8148173003903074,13.880000114440918,0.01873200480822268
4570,2009-08-13,13.920000076293945,14.050000190734865,13.670000076293945,13.979999542236328,6979800.0,0.0028818416083016274,2.799986648610452,-0.11111012996462574,60.804019618860806,65.84826109994343,-0.58433635845876,-1.1333653243265829,-2.656645006353685,-4.968492448588304,39.70153388507196,0.38000011444091975,0.7316874380216731,0.966999959945678,-0.32168914504559964,2.2556890649369556,0.3226554074500392,1.6113445124413168,-1.2572798887316026,68.23533107667659,1.17590800150424,0.6443445524956387,8,-0.41500043869018555,-1.4250001907348633,-3.130000114440918,-4.815000057220459,0.7100000381469727,3,0.01652295552986538,-1.4814819393498413,13.880000114440918,-1.2222184546263721,13.43000030517578,1.9743486915142832,13.979999542236328,0.01652295552986538
4571,2009-08-14,13.789999961853027,14.029999732971193,13.59000015258789,13.880000114440918,4288700.0,-0.00933908862991395,1.2564116358229864,1.5000158947134183,60.04963841998562,64.87993593216473,-0.33253883749136826,-0.9031805046749177,-2.470419432363954,-4.771213150380323,40.5459124617989,0.43999958038330256,0.7868377003500449,0.7439998626708988,-0.5015799715183338,1.9895796968601314,0.12120994557628251,1.366789779765515,-1.0356430107214276,59.21048338724938,-5.848432096535575,0.6227899170946165,8,-0.27500009536743164,-1.2750000953674316,-2.940000057220459,-4.684999942779541,1.3900003433227521,4,0.07251631637173883,2.799986648610452,13.920000076293945,-1.4814819393498413,13.880000114440918,-1.2222184546263721,13.43000030517578,0.07251631637173883
4572,2009-08-17,13.420000076293945,13.5,13.25,13.43000030517578,6332000.0,-0.026831028758709574,2.3333418104599266,0.11111346585849761,62.21079937307536,64.74263759275996,0.08040540967186516,-0.46984777873820605,-2.043465724233915,-4.329494737576905,40.922926116205225,0.5399999618530273,0.754625566429743,0.3184999942779534,-0.8872802797204926,1.5242802682763994,-0.2843901427212696,0.9213901312771764,-0.579504567407243,21.250004470347246,-44.62788009138228,0.6028901369992227,8,0.09499979019165039,-0.8900003433227539,-2.555000066757202,-4.315000057220459,1.5,0,0.096870356433997,1.2564116358229864,13.789999961853027,2.799986648610452,13.920000076293945,-1.4814819393498413,13.880000114440918,0.096870356433997
4573,2009-08-18,13.710000038146973,13.729999542236328,13.359999656677244,13.470000267028807,4699300.0,0.021609535037582006,1.6428678474114569,-23.999427808511022,69.13266199820164,65.42922605617865,-0.1343673323038761,-0.6797090034077531,-2.2697110987949767,-4.547277791920749,41.24436967495636,0.3699998855590838,0.7573708061037099,0.5354999542236332,-0.6293080154838506,1.700307923931117,-0.04690403063010784,1.1179039390773742,-0.7885342849704742,57.49999105930529,-13.078156917877763,0.5824039848537417,8,-0.19500017166137695,-0.9650001525878906,-2.8450000286102295,-4.484999895095825,0.8900003433227539,1,0.09336248938072167,2.3333418104599266,13.420000076293945,1.2564116358229864,13.789999961853027,2.799986648610452,13.920000076293945,0.09336248938072167
4574,2009-08-19,13.720000267028807,13.789999961853027,13.4399995803833,13.579999923706055,7368900.0,0.0007294112949678411,1.5000051089744244,0.5833353201567089,63.33334200310434,65.11811630774116,-0.050963417827771806,-0.5883469769747478,-2.2090456063248265,-4.4828327563205494,41.82423785309716,0.35000038146972656,0.7154017252502616,0.4620001792907704,-0.5981208721034079,1.5221212306849488,-0.06806034640631786,0.9920607049878587,-0.7224224842198996,58.75001937150458,-11.882369519032437,0.5300605256970891,8,-4.7683715642676816e-07,-0.8100004196166974,-2.8550002574920637,-4.380000114440916,0.5999994277954137,2,0.045918374794416295,1.6428678474114569,13.710000038146973,2.3333418104599266,13.420000076293945,1.2564116358229864,13.789999961853027,0.045918374794416295
4575,2009-08-20,13.93000030517578,13.960000038146973,13.699999809265135,13.75,3993200.0,0.015306124931472098,1.1666706403134561,1.2857133125796183,66.47400230039598,64.82636654756216,-0.15323108771243454,-0.7236094220388267,-2.346094632439632,-4.608267365090603,42.06192654330712,0.2600002288818377,0.7213836416511583,0.6010002136230455,-0.4381876828359026,1.6401881100819935,0.08140626539357143,1.1205941618525195,-0.8608772145124082,87.17955615003949,16.424527541012125,0.5195939482294742,8,-0.2550001144409162,-0.9900007247924787,-2.9300005435943586,-4.345000505447386,0.969999313354494,3,0.033022256142812845,1.5000051089744244,13.720000267028807,1.6428678474114569,13.710000038146973,2.3333418104599266,13.420000076293945,0.033022256142812845
4576,2009-08-21,14.260000228881836,14.31999969482422,13.90999984741211,14.039999961853027,5535100.0,0.023689871965289377,1.4117694907647498,1.2222216335353828,65.68048789778187,64.25271299235101,-0.4734474298673401,-1.01092976084378,-2.6074762068103503,-4.853479142380085,41.799656560579656,0.40999984741211115,0.746139596315512,0.8710001468658444,-0.23895291091734094,1.9809532046490297,0.3160236179742508,1.425976675757438,-1.1236245488352683,94.39257167711237,25.99849128233471,0.554976528891593,8,-0.47500038146972656,-1.1900005340576154,-3.255000352859497,-4.34000039100647,0.9799995422363281,4,0.025946695625550742,1.1666706403134561,13.93000030517578,1.5000051089744244,13.720000267028807,1.6428678474114569,13.710000038146973,0.025946695625550742
4577,2009-08-24,14.420000076293945,14.550000190734865,14.270000457763672,14.350000381469727,7951300.0,0.011220185472932132,-1.4347851326024734,0.31818004482263845,68.39080822012781,64.59243192187,-0.6308054631601205,-1.1146665041563821,-2.70428795367334,-4.928656054551045,41.60712146840792,0.2899999618530291,0.7645206418600115,0.9589999675750729,-0.22368026011007913,2.141680195260225,0.36765985373249777,1.550340081417648,-1.1889344750651656,89.07562553794408,21.38052427939533,0.5913401138425757,8,-0.5199999809265137,-1.2049999237060547,-3.390000104904175,-4.309999942779541,0.3999996185302752,0,0.05270459257009663,1.4117694907647498,14.260000228881836,1.1666706403134561,13.93000030517578,1.5000051089744244,13.720000267028807,0.05270459257009663
4578,2009-08-25,14.010000228881836,14.630000114440918,13.989999771118164,14.460000038146973,6946900.0,-0.02843272158410992,-1.6122424353302724,-6.428596730245232,61.97917313418749,64.2283258850801,-0.14514396373457217,-0.614904674289992,-2.2148963172071383,-4.440785094819354,41.80046263101505,0.6400003433227539,0.697323471102596,0.4720001220703125,-0.6372642075057549,1.5812644516463799,-0.08263204271772118,1.0266322868583462,-0.6470411687024473,47.89919266296203,-18.592687233734402,0.5546321647880333,8,-0.07000017166137695,-0.755000114440918,-2.9100000858306885,-3.809999942779541,-0.18000030517578125,1,0.06495359261566103,-1.4347851326024734,14.420000076293945,1.4117694907647498,14.260000228881836,1.1666706403134561,13.93000030517578,0.06495359261566103
4579,2009-08-26,14.229999542236328,14.270000457763672,13.770000457763672,14.0,7074900.0,0.015703019968619225,2.2257921614471177,-0.5111103104952963,63.59102137635031,64.53799274702338,-0.3467379726280839,-0.7123330467909881,-2.348086739151274,-4.581003115195349,42.43329712624888,0.5,0.6150355853060407,0.5909994602203366,-0.3666268884653583,1.5486258089060314,0.11218628587749002,1.069812634563183,-0.7149955555455563,56.989199898274855,-9.143559251569364,0.4788131743428471,8,-0.28999948501586914,-0.9749994277954102,-3.0274996757507324,-3.9599995613098145,-0.44999980926513494,2,0.02600146529416203,-1.6122424353302724,14.010000228881836,-1.4347851326024734,14.420000076293945,1.4117694907647498,14.260000228881836,0.02600146529416203
4580,2009-08-27,13.90999984741211,14.300000190734865,13.779999732971193,14.220000267028807,5293800.0,-0.02248768131540846,1.2127666482019024,-1.347830593932953,50.41782389420848,63.46779113304814,-0.0316324811972688,-0.32470954572282196,-1.933857770150336,-4.182432629705296,42.51835169860423,0.5200004577636719,0.5872121093777398,0.21749978065490794,-0.669099171086053,1.1040987323958689,-0.22579969521557253,0.6607992565253884,-0.2611963253913192,16.279005295112416,-46.431350445371336,0.4432994758704804,8,0.03000020980834961,-0.6549997329711914,-2.697499990463257,-3.5299997329711914,0.7899999618530256,3,0.02947518705317531,2.2257921614471177,14.229999542236328,-1.6122424353302724,14.010000228881836,-1.4347851326024734,14.420000076293945,0.02947518705317531
4581,2009-08-28,13.920000076293945,14.0600004196167,13.699999809265135,14.020000457763672,5537600.0,0.0007189237233311552,3.0000000000000195,0.3225814390618337,49.142864305149786,62.01579834772307,-0.023750552101343914,-0.2589909858537425,-1.844990686586307,-4.110451501920199,42.53198290930721,0.3600006103515643,0.526387962572409,0.17100000381469727,-0.6113283540732475,0.953328361702642,-0.2201641751292751,0.5621641827586696,0.7100000381469727,23.65593492866943,-34.80547534433932,0.3911641789439725,8,0.07499980926513672,-0.5749998092651367,-2.630000114440918,-3.434999942779541,0.8599996566772479,4,0.07040226557938656,1.2127666482019024,13.90999984741211,2.2257921614471177,14.229999542236328,-1.6122424353302724,14.010000228881836,0.07040226557938656
4582,2009-08-31,13.670000076293945,13.859999656677244,13.56999969482422,13.81999969482422,4466900.0,-0.01795977001650706,1.521743817690287,1.4999904632932333,53.74999776482505,60.306613432903454,0.2966357170238485,0.02954018620190979,-1.5015032861952697,-3.7843607499926897,42.12211600967694,0.3500003814697248,0.48577579600005016,-0.10250000953674387,-0.8424820264913748,0.6374820074178871,-0.47249101801405935,0.2674909989405716,0.9414000320434575,9.433994517274392,-48.79177725327532,0.3699910084773155,8,0.36499977111816406,-0.3249998092651367,-1.9675002098083496,-2.880000114440918,1.1599998474121094,0,0.11485001361096248,3.0000000000000195,13.920000076293945,1.2127666482019024,13.90999984741211,2.2257921614471177,14.229999542236328,0.11485001361096248
4583,2009-09-01,13.25,13.949999809265135,13.239999771118164,13.640000343322756,6257400.0,-0.030724219016084353,-2.46340805318235,2.6000089009829037,40.06308692728758,57.72102953559049,0.7202664914357992,0.48296559461557287,-0.9719483610472146,-3.2948895361875827,41.216261008928576,0.7100000381469709,0.4454556933325229,-0.5280000686645501,-1.2495946479306,0.1935945106014998,-0.888797358297575,-0.16720277903152514,1.319744091796876,0.9434174455753561,-52.63487182611993,0.3607972896330245,9,0.684999942779541,0.0950002670288086,-1.4650001525878906,-2.4600000381469727,1.5799999237060547,1,0.11849054300560158,1.521743817690287,13.670000076293945,3.0000000000000195,13.920000076293945,1.2127666482019024,13.90999984741211,0.11849054300560158
4584,2009-09-02,13.1899995803833,13.300000190734865,12.789999961853027,13.130000114440918,7777200.0,-0.00452833355597726,2.642849844347076,-0.15384464903593323,38.55798445241599,54.61924977470382,0.7791120247415151,0.5806100214070717,-0.815983350561563,-3.1610698066831056,40.10465409667562,0.5100002288818377,0.4218288016656633,-0.5930004596710212,-1.2956600231707487,0.10965910382870625,-0.9443302414208858,-0.2416706779211566,1.2999598521728526,26.490036946979473,-24.19183488807971,0.3513297817498641,9,0.5200004577636719,0.1550006866455078,-1.3899998664855957,-2.3949995040893555,1.6200008392333984,2,0.04852163485089034,-2.46340805318235,13.25,1.521743817690287,13.670000076293945,3.0000000000000195,13.920000076293945,0.04852163485089034
4585,2009-09-03,13.279999732971193,13.350000381469727,13.0600004196167,13.300000190734865,3990000.0,0.006823362809028843,3.833298895335119,-0.33334392980894556,41.90475729137088,51.97750192954704,0.6562216811507895,0.5287450803046099,-0.8376205395608984,-3.1761375422008076,39.214064602436544,0.28999996185302734,0.3432829653589238,-0.5100002765655507,-1.1880470693643481,0.16804651623324673,-0.8490236729649503,-0.1709768801661511,1.073962941928711,38.582645236286005,-10.565172636588976,0.33902339639939905,9,0.4300003051757795,0.21500015258788885,-1.419999837875368,-2.4449996948242205,1.5700006484985334,3,0.037650603166701435,2.642849844347076,13.1899995803833,-2.46340805318235,13.25,1.521743817690287,13.670000076293945,0.037650603166701435
4586,2009-09-04,13.5,13.5,13.229999542236328,13.3100004196167,3802000.0,0.01656628550093986,1.8421163585622575,-9.499761586877742,51.33333206176757,50.08222680084033,0.35434086847438095,0.2938840701166683,-1.0027004006241924,-3.319644390453149,37.40716499594573,0.2700004577636719,0.305376216808396,-0.2710000038146969,-0.9596417463037543,0.4176417386743605,-0.6153208750592256,0.07332086742983179,0.7288456578561533,61.20690789149167,8.177830308790604,0.3443208712445284,9,0.21000003814697266,0.1399998664855957,-1.3849999904632568,-2.625,1.2799997329711932,4,0.08888887476038043,3.833298895335119,13.279999732971193,2.642849844347076,13.1899995803833,-2.46340805318235,13.25,0.08888887476038043
4587,2009-09-08,13.789999961853027,13.859999656677244,13.510000228881836,13.640000343322756,4946400.0,0.021481478655779762,1.4137974125740917,0.7894734200342226,51.33333206176757,48.89935557057146,-0.03846789465552014,-0.011678798370976295,-1.225218311544591,-3.5338814483025516,35.726088027828276,0.3599996566772443,0.24047244012046498,0.028499937057494762,-0.653209305552565,0.7102091796675545,-0.312354684247536,0.3693545583625255,0.32373804032287623,86.20690789149171,32.3494669543719,0.3408546213050302,9,-0.24499988555908203,-0.07999992370605469,-1.6075000762939453,-2.9149999618530273,1.2100000381469727,1,0.07179113661035386,1.8421163585622575,13.5,3.833298895335119,13.279999732971193,2.642849844347076,13.1899995803833,0.07179113661035386
4588,2009-09-09,14.100000381469727,14.100000381469727,13.65999984741211,13.84000015258789,4936400.0,0.02248008850429639,2.3846165132230497,1.733339267321969,55.75757715875009,48.028972879727,-0.37365280722585403,-0.28344312921000103,-1.4817634929299146,-3.768740593332536,34.386248271911995,0.4400005340576172,0.15897777382056688,0.3050003528594978,-0.37396185935681103,0.9839625650758066,-0.034480753248656626,0.6444814589676522,-1.3100004196166992,100.0,44.82977058959297,0.33948110610815435,9,-0.5550003051757812,-0.3900003433227539,-1.8575005531311035,-3.2250003814697266,0.8699998855590803,2,0.051773015779183584,1.4137974125740917,13.789999961853027,1.8421163585622575,13.5,3.833298895335119,13.279999732971193,0.051773015779183584
4589,2009-09-10,14.140000343322756,14.170000076293945,13.8100004196167,14.050000190734865,4134200.0,0.0028368766504145437,3.8000076294140475,0.34615412830576237,53.354633074581955,48.355285010879605,-0.47803186903445294,-0.31933844749770124,-1.4715769581532943,-3.726376647841647,32.914113591473146,0.3599996566772461,0.0461263152167426,0.3320003032684351,-0.3635678027909641,1.0275684093278343,-0.01578374976126362,0.6797843562981338,-1.323800373077395,97.29732051800872,44.268570436722456,0.3477840530296992,9,-0.6600003242492694,-0.430000305175783,-1.807500123977663,-3.1900000572204608,0.6399993896484375,3,0.04879770605586531,2.3846165132230497,14.100000381469727,1.4137974125740917,13.789999961853027,1.8421163585622575,13.5,0.04879770605586531
4590,2009-09-11,14.149999618530273,14.239999771118164,13.949999809265135,14.119999885559082,4191800.0,0.0007071623030221463,1.7619038968942182,0.33332980121222394,48.04269339398839,48.233043798528335,-0.5033384110116668,-0.32804213833494167,-1.4350745140481678,-3.657748168273354,31.36153657637339,0.2899999618530291,-0.019184815371369623,0.33049960136413503,-0.3803036384741958,1.0413028412024659,-0.02490201855503038,0.6859012212833004,-1.279647644042969,91.08909582252976,41.50421870851848,0.3554016199191652,9,-0.6349997520446777,-0.4399995803833008,-1.7724993228912354,-3.1999993324279785,1.010000228881836,4,0.0466431674119705,3.8000076294140475,14.140000343322756,2.3846165132230497,14.100000381469727,1.4137974125740917,13.789999961853027,0.0466431674119705
4591,2009-09-14,14.789999961853027,14.880000114440918,14.1899995803833,14.300000190734865,11398600.0,0.045229707461238,1.0597028521975784,16.333471087516234,55.62309862992654,48.44116611687294,-1.12528707647661,-0.9373417344270099,-2.005025681910638,-4.212205867718655,30.279313660610285,0.7300004959106445,-0.09984878051178647,0.92049994468689,0.0881417466474943,1.7528581427262857,0.504320845667193,1.336679043706587,-1.8374691195678707,93.43064524774303,46.823507492463975,0.41617909901969746,9,-0.9549999237060547,-0.9549999237060547,-2.4124996662139893,-3.8299999237060547,0.039999961853027344,0,0.004056823513959085,1.7619038968942182,14.149999618530273,3.8000076294140475,14.140000343322756,2.3846165132230497,14.100000381469727,0.004056823513959085
4592,2009-09-15,14.720000267028807,14.899999618530273,14.489999771118164,14.880000114440918,7069500.0,-0.004732907032100497,3.100021934634788,-0.32653045336530895,62.033899729706015,50.882367539363884,-0.9953536308241819,-0.8062948097737301,-1.8588655028968546,-4.056042460483551,30.1009899137171,0.4099998474121094,-0.09400983832633614,0.7855002403259252,-0.10037681662273812,1.6713772972745886,0.34256171185159445,1.228438768800256,-1.6132718829711887,85.48392058660195,37.42750790787386,0.4429385284743313,9,-0.8750004768371564,-0.8750004768371564,-1.9425003528594953,-3.205000400543211,0.3899993896484375,1,0.004076050601492076,1.0597028521975784,14.789999961853027,1.7619038968942182,14.149999618530273,3.8000076294140475,14.140000343322756,0.004076050601492076
4593,2009-09-16,14.989999771118164,15.109999656677244,14.550000190734865,14.760000228881836,8106600.0,0.018342357282025823,1.3829799322281546,-1.4374985098824435,62.66667048136391,53.56111043146921,-1.1092246899108336,-1.0281994618950954,-2.04090448951945,-4.241105911701846,29.714671438123837,0.5599994659423793,-0.07482774338517117,0.9914997577667233,-0.004223281289727154,1.9872227968231737,0.49363823823849806,1.4893612772949485,-1.7039442636132804,90.76923415505885,42.03165983419177,0.4978615195282251,9,-0.9049997329711914,-1.0399999618530273,-2.2124998569488525,-3.440000057220459,-0.029999732971191406,2,0.0006671266867597225,3.100021934634788,14.720000267028807,1.0597028521975784,14.789999961853027,1.7619038968942182,14.149999618530273,0.0006671266867597225
4594,2009-09-17,14.350000381469727,15.09000015258789,14.31999969482422,15.010000228881836,5895300.0,-0.042695090021385496,-1.1388865341414882,-2.869570265204916,56.62651467624476,55.19686125201075,-0.3211470088063706,-0.356879448557482,-1.322114066901598,-3.5131219036271695,29.017467204873338,0.7700004577636701,-0.06828245319682047,0.3200003623962395,-0.6784828191069998,1.3184835438994789,-0.17924122835538014,0.8192419531478592,-0.845071576064159,34.48281248458515,-17.602097035832074,0.4992415907516197,9,-0.18000078201293945,-0.40000057220458984,-1.4975006580352783,-2.7400007247924805,-0.13000011444091975,3,0.043205565789370404,1.3829799322281546,14.989999771118164,3.100021934634788,14.720000267028807,1.0597028521975784,14.789999961853027,0.043205565789370404
4595,2009-09-18,14.390000343322756,14.670000076293945,14.15999984741211,14.489999771118164,6844700.0,0.0027874537135679223,1.2173921156019032,0.15151431956766484,57.01493055684058,55.82814997368553,-0.20912697691315785,-0.3801403794637128,-1.2860693681836146,-3.4644904222013295,27.92843664405222,0.5100002288818359,0.030620316364181832,0.33700032234192,-0.6729107150859175,1.3469113597697575,-0.16795519637199874,0.8419558410558388,-0.692463035764586,24.21058337775472,-30.17039046108796,0.5049555187139186,9,-0.08000040054321467,-0.44000053405761896,-1.4650006294250506,-2.7800006866455096,-0.560000419616701,4,0.027102111212207403,-1.1388865341414882,14.350000381469727,1.3829799322281546,14.989999771118164,3.100021934634788,14.720000267028807,0.027102111212207403
4596,2009-09-21,14.630000114440918,14.65999984741211,13.949999809265135,14.380000114440918,8243800.0,0.016678232480343613,3.5806532987959185,-2.5000143051966455,64.37126150298536,57.2768088004875,-0.30394233109243807,-0.6229377670468814,-1.4463125574334263,-3.6165971183331997,26.186956534099803,0.7100000381469744,0.1569556684264466,0.5585000991821296,-0.4805132453175016,1.5975134436817608,0.03899342693231489,1.0780067714319443,-0.762967324988459,58.620723674474895,-1.3860187025590278,0.5195066722498154,9,-0.24500036239624023,-0.6800003051757812,-1.630000352859497,-3.020000457763672,-0.8900003433227539,0,0.03622691242825371,1.2173921156019032,14.390000343322756,-1.1388865341414882,14.350000381469727,1.3829799322281546,14.989999771118164,0.03622691242825371
4597,2009-09-22,15.18000030517578,15.1899995803833,14.579999923706055,14.729999542236328,9489200.0,0.03759399770557548,1.5957470121542925,1.8000030517578054,77.80980817125901,59.727056690766275,-0.710782087046022,-1.1732335894786896,-1.9175473173860063,-4.079403849609426,24.384088887979924,0.6099996566772461,0.28929648401521746,1.070500278472899,-0.07256089781867381,2.2135614547644717,0.49896969032711347,1.6420308666186845,-1.2300004959106445,99.19360668925734,30.40560597732035,0.5715305881457864,9,-0.6800003051757795,-1.1900005340576154,-2.1650004386901838,-3.5700006484985334,-2.3699998855590803,1,-0.023056678157666988,3.5806532987959185,14.630000114440918,1.2173921156019032,14.390000343322756,-1.1388865341414882,14.350000381469727,-0.023056678157666988
4598,2009-09-23,14.920000076293945,15.34000015258789,14.899999618530273,15.06999969482422,7580600.0,-0.017127814470015768,-3.6315715504693067,-0.33333192048489485,73.5694946798213,61.97315242468175,-0.36010110117360483,-0.8870420199496571,-1.5843698439741711,-3.7433751604147005,23.34624700622272,0.4400005340576172,0.3746631783705716,0.7650000572204583,-0.4325326857706795,1.962532800211596,0.16623368572489028,1.3637664287160263,-0.9700002670288104,69.78417463624885,-4.17436510529717,0.5987663714955689,9,-0.27500009536743164,-0.8550000190734863,-1.8975002765655518,-3.310000419616699,-1.380000114440918,2,0.012734556260839858,1.5957470121542925,15.18000030517578,3.5806532987959185,14.630000114440918,1.2173921156019032,14.390000343322756,0.012734556260839858
4599,2009-09-24,14.600000381469727,15.109999656677244,14.43000030517578,14.949999809265135,6930300.0,-0.02144770061581025,1.0298514685892115,2.3333354526149424,66.92309103068996,64.07097438431526,0.03577358666098185,-0.5669703899546157,-1.2101662757557552,-3.354503442674952,22.455633243430842,0.6799993515014648,0.4397011045194059,0.4265003204345703,-0.7872331583343968,1.6402337992035374,-0.18036641894991234,1.033367059819053,-0.42760051727295156,46.7626195437322,-30.362447627153387,0.6068667393844834,9,0.04499959945678711,-0.5350003242492676,-1.4700005054473877,-2.9900007247924805,-1.530000686645506,3,0.024657510087065182,-3.6315715504693067,14.920000076293945,1.5957470121542925,15.18000030517578,3.5806532987959185,14.630000114440918,0.024657510087065182
4600,2009-09-25,14.31999969482422,14.59000015258789,14.25,14.510000228881836,4574100.0,-0.01917812872120761,-1.0606074617807704,0.5428595562409888,60.353533893978394,64.59657830254325,0.3826661836033427,-0.2684417793425542,-0.8774530392742808,-3.0083161171728907,21.34408246973957,0.35000038146972656,0.4617105197109517,0.1259996414184581,-1.0828347109469707,1.334833993783887,-0.4784175347642563,0.7304168176011725,1.02000045776367,26.618690228134156,-50.350373438284365,0.6044171761827143,9,0.32500028610229315,-0.25499963760376154,-1.0049998760223406,-2.7100000381469744,-1.1099996566772479,4,-0.006983200413862911,1.0298514685892115,14.600000381469727,-3.6315715504693067,14.920000076293945,1.5957470121542925,15.18000030517578,-0.006983200413862911
4601,2009-09-28,14.899999618530273,15.0,14.34000015258789,14.34000015258789,3734400.0,0.04050278883146108,-1.357144560134332,-2.947357325703988,63.05882242064139,64.71045860153608,-0.20125331394773838,-0.8129379184446002,-1.3917558823120757,-3.5182444508452235,20.603146019732723,0.6800003051757795,0.5098262260278847,0.6569995880126953,-0.5840883708523208,1.8980875468777114,0.03645560858018726,1.2775435674452034,0.4182005310058585,59.63298417775786,-15.499689330507536,0.6205439794325084,9,-0.25499963760375977,-0.8349995613098145,-1.5924997329711914,-3.2899999618530273,-1.5899991989135742,0,-0.0718120618938487,-1.0606074617807704,14.31999969482422,1.0298514685892115,14.600000381469727,-3.6315715504693067,14.920000076293945,-0.0718120618938487
4602,2009-09-29,15.239999771118164,15.31999969482422,14.859999656677244,14.970000267028807,6611900.0,0.02281880277131365,1.1395382878636986,0.48214243139499163,63.31775367744053,64.78280117887792,-0.5137620557691296,-1.084910806017481,-1.6730040049743309,-3.7840475178831383,20.325028587583212,0.4600000381469762,0.5922522551907026,0.9184997558593757,-0.3677724066252708,2.204771918344022,0.27536367461705247,1.561635837101699,-0.9899997711181641,90.82565436047835,18.06033015178069,0.6431360812423232,9,-0.5949997901916504,-1.174999713897705,-1.8125,-3.565000057220457,-1.939999580383299,1,-0.09842519832859187,-1.357144560134332,14.899999618530273,-1.0606074617807704,14.31999969482422,1.0298514685892115,14.600000381469727,-0.09842519832859187
4603,2009-09-30,14.81999969482422,15.369999885559082,14.65999984741211,15.369999885559082,8354800.0,-0.027559060538170033,1.5818174251842758,-2.037041484908939,57.296132112984665,64.85720311629346,-0.13456321175173613,-0.5705098607654211,-1.1959867079585198,-3.3151707453265846,20.72136234358986,0.7100000381469727,0.5909528157942479,0.41999969482422017,-0.7796494693864524,1.6196488590348928,-0.17982488728111612,1.0198242769295565,-0.5485997009277366,50.892835095218594,-17.994013809015833,0.5998245821053364,9,-0.15999984741211115,-0.7399997711181658,-1.2624995708465594,-3.0299997329711914,-0.9600000381469762,2,-0.1356274842508599,1.1395382878636986,15.239999771118164,-1.357144560134332,14.899999618530273,-1.0606074617807704,14.31999969482422,-0.1356274842508599
4604,2009-10-01,13.829999923706055,14.829999923706055,13.829999923706055,14.770000457763672,8785300.0,-0.06680160536466917,-1.1276583656466415,1.7090912874078676,47.16312296583275,63.76255782840371,0.8648674860090875,0.49528927298937475,-0.15285045030681488,-2.2719745923476857,21.599605461034834,1.0,0.5479856399103848,-0.6020000934600827,-1.6951673995928953,0.49116721267273,-1.148583746526489,-0.055416440393676325,1.5399999618530273,0.0,-63.34878286751476,0.5465836530664064,10,0.7699999809265137,0.25,-0.2324998378753662,-2.0,0.1999998092651385,3,-0.020968905528042536,1.5818174251842758,14.81999969482422,1.1395382878636986,15.239999771118164,-1.357144560134332,14.899999618530273,-0.020968905528042536
4605,2009-10-02,13.779999732971193,13.9399995803833,13.40999984741211,13.6899995803833,6396300.0,-0.0036153428062682957,1.585365513263056,-0.09574478878155175,39.99999622307145,61.054639463968826,0.9155157141294179,0.6162650668266689,-0.06402866531422546,-2.168049682821275,22.513175316013438,0.5299997329711914,0.47490650040292337,-0.6770002841949445,-1.6782437029387083,0.32424313454881926,-1.1776219935668255,-0.17637857482306352,1.5900001525878888,18.877544814177142,-38.986210760687584,0.5006217093718817,10,0.6100001335144025,0.3000001907348615,-0.1824996471405047,-1.9499998092651385,0.14000034332275213,4,-0.051523951517079225,-1.1276583656466415,13.829999923706055,1.5818174251842758,14.81999969482422,1.1395382878636986,15.239999771118164,-0.051523951517079225
4606,2009-10-05,14.699999809265135,14.710000038146973,13.800000190734865,13.869999885559082,7169000.0,0.06676343208430335,1.1411751506243717,9.222205738990176,49.83050458426425,57.94582795430274,0.007251926823421684,-0.2205312836460216,-0.9514471116621213,-3.0183281999851808,23.268792806945687,0.9300003051757795,0.4894156085414707,0.1829998016357397,-0.715305000812986,1.0813046040844654,-0.26615259958862225,0.6321522028601017,0.5916000747680688,65.81632330337197,10.973496643109513,0.4491524012243627,10,-0.30999994277953924,-0.6199998855590803,-1.1024997234344465,-2.8699998855590803,-0.8899993896484357,0,-0.1013605299626632,1.585365513263056,13.779999732971193,-1.1276583656466415,13.829999923706055,1.5818174251842758,14.81999969482422,-0.1013605299626632
4607,2009-10-06,14.779999732971193,14.9399995803833,14.5,14.869999885559082,7383400.0,0.005442171751297353,2.8260909226610056,-0.10843392874788105,48.161120518879,55.1226752697536,-0.15137360550162882,-0.23458749007271074,-0.9946849747174262,-3.0398879136086077,23.526901181044984,0.4399995803833008,0.5037170481996167,0.21349973678588974,-0.6231168228872885,1.050116296459068,-0.2048085430506994,0.6318080166224789,0.4363361495971674,69.89795198444547,18.789936057809648,0.41830827983658914,10,-0.3899998664855975,-0.6999998092651385,-1.1099996566772479,-2.9499998092651385,-1.1899995803833026,1,-0.09945868334998831,1.1411751506243717,14.699999809265135,1.585365513263056,13.779999732971193,-1.1276583656466415,13.829999923706055,-0.09945868334998831
4608,2009-10-07,14.829999923706055,14.890000343322756,14.600000381469727,14.760000228881836,5640700.0,0.0033829628983903515,2.0526225969984058,-0.7777730682829807,54.68749476131139,53.76316457315598,-0.24080623606489837,-0.2393662656565514,-0.9901428277679436,-3.020983568938888,23.410401702447587,0.2899999618530291,0.47206477490957255,0.22699995040893484,-0.5873218374427829,1.0413217382606526,-0.18016094351692402,0.6341608443347937,0.31408251745605575,92.81047870095821,37.9636724166447,0.407160893925859,10,-0.440000057220459,-0.75,-1.1399998664855957,-3.0,-1.7699995040893555,2,-0.10316923404196743,2.8260909226610056,14.779999732971193,1.1411751506243717,14.699999809265135,1.585365513263056,13.779999732971193,-0.10316923404196743
4609,2009-10-08,14.829999923706055,15.0,14.729999542236328,14.890000343322756,6799600.0,0.0,-1.0769171517545693,-0.8571525885558837,54.33070378336427,53.09396122753219,-0.22881180774196253,-0.19502162450508642,-0.9260940783695588,-2.9588840652449964,23.227783236477688,0.2700004577636719,0.33462016612365275,0.19249997138977015,-0.5973268219330645,0.9823267647126048,-0.20241342527164718,0.5874133680511875,0.24471921370605543,89.30817232833265,29.322610064160813,0.3949133966614171,10,-0.440000057220459,-0.75,-1.1899998188018799,-3.0,-1.439999580383299,3,-0.06540797518671904,2.0526225969984058,14.829999923706055,2.8260909226610056,14.779999732971193,1.1411751506243717,14.699999809265135,-0.06540797518671904
4610,2009-10-09,14.8100004196167,14.970000267028807,14.779999732971193,14.829999923706055,4118600.0,-0.0013485842341365295,-3.749961257405918,0.3333227370261365,51.85185475895199,51.84874259845559,-0.1475082205215159,-0.1296905893399476,-0.861267568382706,-2.8847334917349947,22.922681219949165,0.19000053405761363,0.22114705018780256,0.13950042724609446,-0.6190986984692284,0.8980995529614173,-0.23979913561156785,0.5187999901037568,0.19812994619541158,84.16669911808951,23.016727831549687,0.3792995628576617,10,-0.4200005531311035,-0.5950002670288086,-1.2825002670288086,-2.9800004959106445,-1.1500005722045898,4,-0.05266716168436769,-1.0769171517545693,14.829999923706055,2.0526225969984058,14.829999923706055,2.8260909226610056,14.779999732971193,-0.05266716168436769
4611,2009-10-12,14.850000381469727,14.970000267028807,14.760000228881836,14.859999656677244,3292200.0,0.002700875132997549,-1.210531599315342,0.4999761575508148,46.20689776129908,49.94753638555099,-0.21830336462982913,-0.17387990665179842,-0.8534395833286901,-2.8587826928427837,21.675893701744876,0.21000003814697088,0.15389187995377718,0.17650036811828684,-0.5845591639274534,0.9375599001640271,-0.2040293979045842,0.5570301341411579,-1.4400005340576172,70.00007629394531,13.097990655695938,0.3805297660228703,10,-0.46000051498413086,-0.5500006675720215,-1.2475004196166992,-2.9650001525878906,-1.5500001907348615,0,-0.06262628156806405,-3.749961257405918,14.8100004196167,-1.0769171517545693,14.829999923706055,2.0526225969984058,14.829999923706055,-0.06262628156806405
4612,2009-10-13,14.779999732971193,14.890000343322756,14.59000015258789,14.869999885559082,3963500.0,-0.004713848262649312,3.615349628803563,9.00066762041153,48.31730388986715,48.949888805204594,-0.2463187861627265,-0.10451216872888835,-0.7486558356490853,-2.719694712390959,20.223509344347672,0.30000019073486506,0.13680673434589252,0.10349974632263326,-0.6588035603045981,0.8658030529498646,-0.2776519069909824,0.4846513996362489,-1.3387998771667498,46.341378315764445,-8.562270641407395,0.38115165331361595,10,-0.5749998092651385,-0.3899998664855975,-1.104999780654909,-2.414999485015871,-1.4899997711181658,1,-0.06562918341538404,-1.210531599315342,14.850000381469727,-3.749961257405918,14.8100004196167,-1.0769171517545693,14.829999923706055,-0.06562918341538404
4613,2009-10-14,15.0,15.029999732971193,14.699999809265135,14.899999618530273,5683000.0,0.014884998038127817,3.125002980235034,-1.1111134658585393,54.926102010232036,49.812442032360075,-0.48958607640783036,-0.34121932236370434,-0.9286651709681486,-2.8676689327836105,18.501635596035015,0.32999992370605824,0.06266818432975008,0.32300000190734934,-0.4401817336676288,1.0861817374823275,-0.05859086588013973,0.7045908696948384,-1.5282241359710689,93.18187236791019,35.70974339281108,0.38159086778748874,10,-0.7800002098083496,-0.6100001335144043,-1.372499942779541,-2.5,-2.1499996185302734,2,-0.09399998982747393,3.615349628803563,14.779999732971193,-1.210531599315342,14.850000381469727,-3.749961257405918,14.8100004196167,-0.09399998982747393
4614,2009-10-15,14.970000267028807,15.050000190734865,14.720000267028807,15.020000457763672,4403700.0,-0.0019999821980795085,5.000017339587015,-0.5000000000000178,58.53019029680291,51.8713524849969,-0.3138791825230687,-0.27656901341340934,-0.856586677220843,-2.7709942207089053,17.314588587108375,0.32999992370605824,-0.04533125636335633,0.26200027465820064,-0.4956026810157308,1.019603230332132,-0.11680120317876508,0.6408017524951664,-1.435895448242185,82.60871368004159,20.35668449992653,0.37880147783696566,10,-0.5450000762939418,-0.5800004005432111,-1.3425002098083478,-2.350000381469725,-2.3200006484985334,3,-0.1275884978852574,3.125002980235034,15.0,3.615349628803563,14.779999732971193,-1.210531599315342,14.850000381469727,-0.1275884978852574
4615,2009-10-16,14.779999732971193,14.949999809265135,14.529999732971193,14.800000190734865,6021500.0,-0.012692086216998022,1.6250029802351171,0.40000762936541334,48.24561623655133,51.69525377969546,0.03675382694901508,-0.05887096154754268,-0.6274595345036573,-2.512830597808316,16.33947828895734,0.44000053405761363,-0.10364757003754477,0.05249977111816584,-0.6905771664969826,0.7955767087333143,-0.3190386976894093,0.42403823992574097,-1.1549411918676764,48.076880754135644,-13.907193931763679,0.3715384688075745,10,-0.004999637603761542,-0.3899998664855975,-1.1849997043609637,-2.1299996376037615,-1.9399995803833026,4,-0.09404596852242353,5.000017339587015,14.970000267028807,3.125002980235034,15.0,3.615349628803563,14.779999732971193,-0.09404596852242353
4616,2009-10-19,15.15999984741211,15.1899995803833,14.649999618530273,14.850000381469727,4193600.0,0.025710427693257154,1.9189271390718918,-15.499618539004388,48.843932069742785,51.77112172979144,-0.3029965986072618,-0.4185903045546713,-0.9869667540777769,-2.8319849168023907,15.971616021482177,0.5399999618530273,-0.013318061763317957,0.40599989891052246,-0.35988875414682653,1.1718885519678715,0.023055572381847966,0.788944225439197,-1.4494448073307122,95.45458486258416,35.58543768519148,0.38294432652867455,10,-0.3000001907348633,-0.7699999809265137,-1.5474998950958252,-2.5099997520446777,-2.510000228881836,0,-0.09894459202491734,1.6250029802351171,14.779999732971193,5.000017339587015,14.970000267028807,3.125002980235034,15.0,-0.09894459202491734
4617,2009-10-20,14.829999923706055,15.199999809265135,14.829999923706055,15.140000343322756,6375200.0,-0.02176780521289956,-1.3870928046908293,-1.0000030763740682,50.148371311446155,51.26677467980641,0.03893629307324353,-0.12243318481644394,-0.6431098180144055,-2.4501046366518366,14.807123964039882,0.36999988555908025,0.1270255415678001,0.09349999427795375,-0.6469771585992756,0.8339771471551831,-0.27673858216066094,0.46373857071656843,-1.0010893204005047,44.77614277214585,-15.558067087525622,0.3702385764386143,10,0.034999847412109375,-0.440000057220459,-0.994999885559082,-2.054999828338623,-1.6300001144409197,1,-0.10316923404196743,1.9189271390718918,15.15999984741211,1.6250029802351171,14.779999732971193,5.000017339587015,14.970000267028807,-0.10316923404196743
4618,2009-10-21,15.109999656677244,15.4399995803833,14.789999961853027,14.899999618530273,5471000.0,0.01888062942762425,-2.023258599161209,-0.6774185609381586,74.06013811064275,53.45893404950401,-0.22033967557404033,-0.40840808405317297,-0.8879823836821519,-2.6870864699113426,13.51976160463628,0.6499996185302734,0.15157400419159117,0.36399974822997905,-0.3911203490861155,1.1191198455460736,-0.013560300428068217,0.7415597968880263,-1.1439801327757362,63.73626603954683,-4.055086276564246,0.3775600486580475,10,-0.12499999999999822,-0.6849999427795392,-1.264999866485594,-2.324999809265135,-2.329999923706051,2,-0.12045001563053925,-1.3870928046908293,14.829999923706055,1.9189271390718918,15.15999984741211,1.6250029802351171,14.779999732971193,-0.12045001563053925
4619,2009-10-22,14.960000038146973,15.170000076293945,14.75,15.130000114440918,5905900.0,-0.00992717550883504,2.3600006103515625,-0.8095240257764565,71.37681535000888,55.628374115177,-0.055831559747339554,-0.24248782090132792,-0.7183814187719051,-2.491949724560161,13.217854375128384,0.4200000762939453,0.18061596297880023,0.19600014686584544,-0.5616250100699123,0.9536253038016032,-0.18281243160203253,0.5748127253337234,-0.8171029074676497,47.25278871184768,-25.621814766081847,0.3788125784678787,10,0.024999618530273438,-0.5350003242492676,-0.942500114440918,-2.0700001716613787,-2.2200002670288086,3,-0.1410427574396318,-2.023258599161209,15.109999656677244,-1.3870928046908293,14.829999923706055,1.9189271390718918,15.15999984741211,-0.1410427574396318
4620,2009-10-23,14.220000267028807,15.020000457763672,14.130000114440918,15.0,6748100.0,-0.049465225215990505,1.1707308279631046,4.588231664217044,40.697683014912045,55.01623914335622,0.6612085541986659,0.5160966651302612,0.03173545841905856,-1.7028337337166786,12.826821159787011,0.8900003433227539,0.14510943445106328,-0.5389996528625502,-1.3101614346409232,0.23216212891582266,-0.9245805437517376,-0.1534187619733629,1.219999313354494,6.870243456408194,-64.13373128762868,0.3855808908891868,10,0.5649995803833026,0.20499944686889826,-0.1600005626678449,-1.330000400543213,-1.0799999237060511,4,-0.1104079197620561,2.3600006103515625,14.960000038146973,-2.023258599161209,15.109999656677244,-1.3870928046908293,14.829999923706055,-0.1104079197620561
4621,2009-10-26,13.829999923706055,14.640000343322756,13.760000228881836,14.359999656677244,6555300.0,-0.027426183966186457,-1.6268694532022914,0.6794870697612962,33.56401909328342,53.37698527706914,0.9960515176199003,0.8662376286040896,0.4317205959942534,-1.2718732347012072,12.00386848526939,0.8800001144409197,0.09931167856862722,-0.8755000114440925,-1.7473637086025953,-0.003636314285589748,-1.3114318600233439,-0.4395681628648411,1.5837996673583987,4.166650109814505,-64.21046883022893,0.4359318485792516,10,0.7699999809265137,0.5949997901916504,0.2999999523162842,-0.9400000572204608,-0.7699995040893555,0,-0.07158349794501462,1.1707308279631046,14.220000267028807,2.3600006103515625,14.960000038146973,-2.023258599161209,15.109999656677244,-0.07158349794501462
4622,2009-10-27,13.739999771118164,13.979999542236328,13.380000114440918,13.8100004196167,9310200.0,-0.00650760325989741,1.9268343742367677,0.13207676182421837,31.399316739618882,50.76289802477879,1.0314852558072491,0.883391610369145,0.5427936251433145,-1.1391043813074369,10.91624631071605,0.5999994277954102,0.06489785235630663,-0.8905001640319821,-1.8246133598779526,0.043613031813988457,-1.3575567619549673,-0.4234435661089968,1.6076478454589846,17.475716019788283,-45.83573458416575,0.467056597922985,10,0.6700000762939453,0.6700000762939453,0.42750000953674316,-0.7849998474121094,-0.7399997711181641,1,-0.07933043455205135,-1.6268694532022914,13.829999923706055,1.1707308279631046,14.220000267028807,2.3600006103515625,14.960000038146973,-0.07933043455205135
4623,2009-10-28,12.8100004196167,13.720000267028807,12.779999732971193,13.699999809265135,11483400.0,-0.06768554344930544,1.0215058615060257,12.714159207640197,23.834200987621173,46.907788101536376,1.8083291576101352,1.7445288416230174,1.4741446606644608,-0.17019232279693597,10.48315479256022,0.9600000381469709,0.03129429389484528,-1.7199995517730713,-2.9529676369389275,-0.4870314666072151,-2.3364835943560003,-1.1035155091901423,2.419588346832276,1.2552586751429877,-56.340145036770004,0.6164840425829283,10,1.2999992370605469,1.2999992370605469,1.4349994659423828,0.20499944686889648,0.5499992370605451,2,0.030444916227419183,1.9268343742367677,13.739999771118164,-1.6268694532022914,13.829999923706055,1.1707308279631046,14.220000267028807,0.030444916227419183
4624,2009-10-29,13.539999961853027,13.550000190734865,12.949999809265135,12.979999542236328,8741700.0,0.05698669151629665,1.0689637028815715,-0.6292143861333529,36.10502688652232,45.55883372931093,0.9545313263940294,1.0452813864499788,0.7536849431147417,-0.8539247803104466,11.55446442023962,0.7399997711181658,0.0030379039738939184,-0.9755000114440922,-2.2492754914256086,0.29827546853742426,-1.6123877514348504,-0.33861227145333395,1.493621681917725,33.928570668308296,-19.46693358486118,0.636887739990758,10,0.5699996948242188,0.5699996948242188,0.815000057220459,-0.434999942779541,-0.25,3,-0.05613000229121301,1.0215058615060257,12.8100004196167,1.9268343742367677,13.739999771118164,-1.6268694532022914,13.829999923706055,-0.05613000229121301
4625,2009-10-30,13.06999969482422,13.56999969482422,12.949999809265135,13.489999771118164,11762300.0,-0.034711984368756554,1.1379309210850834,-0.7499995742528531,32.19999313354489,43.7095071808445,1.2923653232115573,1.538228728009578,1.221190316522387,-0.3407191050824938,12.429624370273357,0.6199998855590856,-0.09408609465258877,-1.4100002765655493,-2.8039873128639012,-0.016013240267197304,-2.1069937947147253,-0.7130067584163733,1.7833321960825668,15.591390682297348,-34.228861925665925,0.6969935181491763,10,1.0399999618530256,1.0399999618530256,1.2850003242492658,0.2500004768371564,-0.1999998092651385,4,-0.02524865580805924,1.0689637028815715,13.539999961853027,1.0215058615060257,12.8100004196167,1.9268343742367677,13.739999771118164,-0.02524865580805924
4626,2009-11-02,13.210000038146973,13.609999656677244,12.949999809265135,13.0600004196167,7753400.0,0.010711579693318152,-2.567558650837393,-0.35714188400597785,34.5167673636452,41.972662297755505,0.9461682438937178,1.3500981039495823,1.0696319449946081,-0.4410514628642943,13.091804412646388,0.6599998474121094,-0.2120910583854485,-1.1954999446868904,-2.695232851319341,0.3042329619455604,-1.9453663980031166,-0.4456334913706641,1.4774652801249673,35.83336446020823,-13.830980242164046,0.7498664533162257,11,0.8999996185302734,0.8999996185302734,1.1449999809265137,0.27500009536743164,-0.48000049591064453,0,-0.00529899277986956,1.1379309210850834,13.06999969482422,1.0689637028815715,13.539999961853027,1.0215058615060257,12.8100004196167,-0.00529899277986956
4627,2009-11-03,13.3100004196167,13.390000343322756,13.100000381469727,13.130000114440918,5404200.0,0.007570051565552793,-1.4166686534900688,1.200005086275956,32.92929651007202,37.40256878658098,0.6793191286891513,1.1956226140086592,0.9538391845289773,-0.504710766466129,13.49769962960086,0.2899999618530291,-0.2757297206984113,-1.0219995975494385,-2.587113925942081,0.5431147308432038,-1.8045567617457596,-0.23944243335311732,1.2248676518311807,56.38301973698897,11.718415647720171,0.7825571641963209,11,0.6649994850158691,0.7999992370605469,1.044999599456787,0.20499944686889648,-0.5700006484985352,1,-0.018782869430382765,-2.567558650837393,13.210000038146973,1.1379309210850834,13.06999969482422,1.0689637028815715,13.539999961853027,-0.018782869430382765
4628,2009-11-04,13.300000190734865,13.779999732971193,13.239999771118164,13.40999984741211,6964400.0,-0.0007513319734456791,-3.695641717771076,-0.6111081676768434,33.062880599209194,33.14546492538101,0.4532326724377054,1.1437633238784297,0.9608227689687414,-0.44831871352060304,13.617765936244602,0.5399999618530291,-0.381406577989031,-0.9554998397827124,-2.567004097180968,0.6560044176155433,-1.7612519684818402,-0.14974771108358453,1.0944784136348797,42.16872453517015,2.208627719832613,0.805752128699128,11,0.5999999046325666,0.809999465942381,1.0549998283386213,0.27999973297118963,-0.22000026702881037,2,-0.02255640499493028,-1.4166686534900688,13.3100004196167,-2.567558650837393,13.210000038146973,1.1379309210850834,13.06999969482422,-0.02255640499493028
4629,2009-11-05,13.859999656677244,13.869999885559082,13.43000030517578,13.43000030517578,4279300.0,0.04210522239935677,-1.0465127626212416,-3.909097214395388,41.320752747841944,33.21469489570656,-0.31202363118084264,0.5347866431852282,0.39715938412592067,-0.9566022859001215,13.531541727918977,0.569999694824217,-0.4659136298715367,-0.3470003604888934,-1.9440251441144465,1.2500244231366597,-1.14551275230167,0.4515120313238832,0.4053206379806156,98.91301868994165,57.50194337736224,0.7985123918127769,11,-0.14999961853026988,0.2500000000000018,0.5100002288818377,-0.23499965667724432,-0.39999961853027166,3,-0.03607503696864223,-3.695641717771076,13.300000190734865,-1.4166686534900688,13.3100004196167,-2.567558650837393,13.210000038146973,-0.03607503696864223
4630,2009-11-06,14.029999732971193,14.460000038146973,13.630000114440918,13.739999771118164,12662300.0,0.012265518073952375,-2.25490628734061,0.6744195330537405,38.899800665173885,33.8075595148055,-0.5719569882262245,0.3197483559045562,0.23571138751359832,-1.0687424239947898,13.270214273335535,0.8299999237060547,-0.6587499940694013,-0.13800024986266912,-1.7109370484982147,1.4349365487728765,-0.9244686491804419,0.6484681494551037,-1.25,71.52316291407475,35.42193490561992,0.7864683993177728,11,-0.40999984741211115,0.07999992370605291,0.31000018119811834,-0.4049997329711932,-0.35999965667724787,4,-0.052744104433525396,-1.0465127626212416,13.859999656677244,-3.695641717771076,13.300000190734865,-1.4166686534900688,13.3100004196167,-0.052744104433525396
4631,2009-11-09,13.920000076293945,14.119999885559082,13.619999885559082,13.979999542236328,18973300.0,-0.00784031780262573,1.941175150624376,-0.20689473736134598,40.65708370638259,34.83620028889036,-0.5004789481254068,0.3757681856352857,0.35283885701856477,-0.8996576955556943,13.025602998914065,0.5,-0.852981860857529,-0.20149989128112722,-1.744241995519829,1.3412422129575745,-0.9728709434004781,0.5698711608382236,-1.1064003372192364,60.294110428501405,24.245488687908107,0.7713710521193508,11,-0.3000001907348633,0.18999958038330078,0.3149998188018799,-0.2950000762939453,0.07999992370605469,0,-0.07543104777154674,-2.25490628734061,14.029999732971193,-1.0465127626212416,13.859999656677244,-3.695641717771076,13.300000190734865,-0.07543104777154674
4632,2009-11-10,13.8100004196167,13.960000038146973,13.699999809265135,13.789999961853027,13062600.0,-0.00790227414327227,-1.599992370634544,-0.33334392980894556,36.17021751490268,36.206868791921636,-0.4241046000139619,0.43149488027760796,0.4768945612368647,-0.7328481727387466,13.090514622681335,0.2600002288818377,-0.9028648356101456,-0.2629995822906501,-1.7793398992423448,1.2533407346610446,-1.0211697407664975,0.4951705761851972,-0.9634726745605455,46.721354404840916,13.589477447299373,0.7581701584758473,11,-0.10500049591064453,0.2999992370605469,0.424999475479126,-0.18500041961669922,-0.039999961853027344,1,-0.07820426101119171,1.941175150624376,13.920000076293945,-2.25490628734061,14.029999732971193,-1.0465127626212416,13.859999656677244,-0.07820426101119171
4633,2009-11-11,13.59000015258789,13.979999542236328,13.5,13.970000267028807,14172600.0,-0.01593050400753826,1.400005722064998,-18.999570856379847,35.63941270450266,36.15513388280834,-0.09144187942575677,0.5696516654686832,0.7222241880548772,-0.44731996522650874,12.868377049780822,0.4799995422363281,-0.9039087717963028,-0.41249985694885183,-1.877615097564922,1.0526153836672183,-1.1450574772568878,0.3200577633591841,-0.7112029616699207,15.533969795367508,-15.158541496487334,0.7325576203080352,11,0.11499977111816406,0.5199995040893555,0.6449997425079346,0.125,0.1700000762939453,2,-0.062546017065928,-1.599992370634544,13.8100004196167,1.941175150624376,13.920000076293945,-2.25490628734061,14.029999732971193,-0.062546017065928
4634,2009-11-12,13.0600004196167,13.65999984741211,13.029999732971193,13.5,9127400.0,-0.03899924407802646,-1.5199956512534225,1.1578932838761382,37.28070193784135,36.719657083285725,0.40600536644622665,1.000519354378124,1.2738511629346547,0.13828647406723604,12.89938045899571,0.6300001144409162,-0.9049680856975133,-0.8469995975494378,-2.2954845724730397,0.6014853773741642,-1.5712420850112387,-0.12275711008763679,-0.1495791717541497,2.0979496673476774,-30.302227791036927,0.7242424874618012,11,0.6449995040893555,1.0499992370605469,1.174999475479126,0.6549997329711914,0.7799997329711914,3,0.0015313555472260543,1.400005722064998,13.59000015258789,-1.599992370634544,13.8100004196167,1.941175150624376,13.920000076293945,0.0015313555472260543
4635,2009-11-13,13.390000343322756,13.489999771118164,13.06999969482422,13.06999969482422,6412400.0,0.02526798722076462,-1.6249951571324153,-0.7272748947164225,45.111114737429055,37.89680679148393,0.14099863042326177,0.5913643820644907,0.9668575981421395,-0.14879206783419185,13.31889431672332,0.42999935150146484,-0.7675165773617607,-0.4474997043609594,-1.8523463283961341,0.9573469196742153,-1.1499230163785459,0.254923607656627,-0.4485875196545184,33.02757430784258,-2.822342755621058,0.7024233120175871,11,0.35499954223632635,0.7199993133544904,0.8449995517730695,0.32499980926513494,0.2699995040893537,4,0.005227759001449561,-1.5199956512534225,13.0600004196167,1.400005722064998,13.59000015258789,-1.599992370634544,13.8100004196167,0.005227759001449561
4636,2009-11-16,13.65999984741211,13.760000228881836,13.380000114440918,13.5600004196167,6124800.0,0.02016426416478745,1.5333324856233688,0.3124975785662132,49.14529966780333,39.69858492012074,-0.06532520915256157,0.21420938657459843,0.7163838608260331,-0.38248666952999244,13.157818069183433,0.38000011444091797,-0.718805803725381,-0.10250020027160645,-1.362790248496843,1.1577898479536302,-0.7326452243842247,0.5276448238410119,-0.6882152794542975,66.31581483455749,26.979180937919196,0.6301450241126187,11,0.08500003814697266,0.4499998092651367,0.6425001621246338,0.05500030517578125,0.23999977111816406,0,0.0007320811854716336,-1.6249951571324153,13.390000343322756,-1.5199956512534225,13.0600004196167,1.400005722064998,13.59000015258789,0.0007320811854716336
4637,2009-11-17,13.300000190734865,13.649999618530273,13.210000038146973,13.630000114440918,5920500.0,-0.026354294341038864,1.3783829760910582,-3.300018119915677,55.96106965630126,42.24282814868653,0.3275523682936754,0.478227137917699,1.082779639936911,0.01608487081965393,13.08039055917819,0.4499998092651367,-0.6075188787134174,-0.3859998703002905,-1.5559641027800364,0.7839643621794554,-0.9709819865401634,0.19898224593958247,-0.29845131337327047,28.421106523434847,-15.082669185222539,0.5849821162398734,11,0.444999694824217,0.809999465942381,1.0449995994567853,0.564999580383299,0.5900001525878906,1,0.052631563851613494,1.5333324856233688,13.65999984741211,-1.6249951571324153,13.390000343322756,-1.5199956512534225,13.0600004196167,0.052631563851613494
4638,2009-11-18,13.289999961853027,13.470000267028807,13.229999542236328,13.25,4713800.0,-0.0007518968976258922,-4.999952316807089,-0.1212120336387025,46.31268370189992,42.79748714358186,0.37546951816084473,0.3635245679084278,1.0891978928396444,0.05556980172942971,12.600417747872704,0.2400007247924787,-0.5137037129932409,-0.3050001144409187,-1.2745685193232976,0.6645682904414603,-0.789784316882109,0.17978408800027168,-0.25928206127572473,35.61644551453291,-8.722678377289,0.4847842024411896,11,0.4549999237060547,0.8199996948242188,1.0074999332427979,0.7199997901916504,0.6499996185302734,2,0.0361174189080824,1.3783829760910582,13.300000190734865,1.5333324856233688,13.65999984741211,-1.6249951571324153,13.390000343322756,0.0361174189080824
4639,2009-11-19,12.850000381469727,13.239999771118164,12.779999732971193,13.229999542236328,8682900.0,-0.03310756822018468,1.300002384188056,-9.499988079059676,46.72619943040641,43.66708700638548,0.7343599099623113,0.6717860423363007,1.5191392954780554,0.5203997763467747,12.462554371584854,0.5100002288818342,-0.4259992311747638,-0.6394997119903572,-1.4254946842073615,0.14649526022664716,-1.0324971980988593,-0.246502225881855,1.609999656677246,7.142919701636161,-39.145846552015456,0.3929974861085025,11,0.5999994277954102,1.2599992752075195,1.4549994468688965,1.2299995422363281,0.8299999237060529,3,0.07081710664572194,-4.999952316807089,13.289999961853027,1.3783829760910582,13.300000190734865,1.5333324856233688,13.65999984741211,0.07081710664572194
4640,2009-11-20,12.649999618530273,12.850000381469727,12.5600004196167,12.789999961853027,10599200.0,-0.01556426124530419,1.2307587911866222,0.3684227697774922,41.812857261966876,43.795506290339276,0.802402850230834,0.7885656973337554,1.706228120651808,0.741924940462237,13.733231670220977,0.28999996185302734,-0.34022486411987884,-0.7610004425048835,-1.5533824476239388,0.0313815626141718,-1.1571914450644112,-0.36480943994535586,1.7764004135131835,7.499934434880326,-38.45441051698837,0.39619100255952805,11,0.6200003623962402,1.3500003814697266,1.757500410079956,1.4300003051757812,1.0200004577636719,4,0.09407119129983621,1.300002384188056,12.850000381469727,-4.999952316807089,13.289999961853027,1.3783829760910582,13.300000190734865,0.09407119129983621
4641,2009-11-23,12.84000015258789,12.920000076293945,12.729999542236328,12.84000015258789,8673400.0,0.015019805516776064,1.3750089407052428,-0.0,43.304838118506154,44.588241912961884,0.4951654543065729,0.5487275713094544,1.4846249748770397,0.5822767355523251,14.443072556309428,0.2700004577636719,-0.3386057676303569,-0.5214999198913581,-1.3272495130765591,0.2842496732938429,-0.9243747164839586,-0.11862512329875763,1.5117438949584958,25.688067775671136,-18.16443397199577,0.40287479659260056,11,0.42999982833862305,1.1599998474121094,1.742499828338623,1.239999771118164,0.4700002670288086,0,0.0638629038223919,1.2307587911866222,12.649999618530273,1.300002384188056,12.850000381469727,-4.999952316807089,13.289999961853027,0.0638629038223919
4642,2009-11-24,12.649999618530273,12.899999618530273,12.59000015258789,12.8100004196167,6118800.0,-0.014797549205583405,-1.2142840112942395,-100.0,41.19240316909369,45.205240853472,0.5624648454773649,0.6881635647064979,1.6424201416564568,0.8045473142624111,14.672763161754649,0.3099994659423828,-0.34641731368896345,-0.6570004463195804,-1.5014772124240388,0.1874763197848779,-1.0792388293718087,-0.23476206326735216,1.6300746838989255,9.89002351698381,-32.763711528964556,0.4222383830522289,11,0.5100007057189941,1.3500003814697266,1.9750001430511475,1.4300003051757812,1.0200004577636719,1,0.09881423222882524,1.3750089407052428,12.84000015258789,1.2307587911866222,12.649999618530273,1.300002384188056,12.850000381469727,0.09881423222882524
4643,2009-11-25,13.199999809265135,13.229999542236328,12.609999656677244,12.6899995803833,6108200.0,0.043478277258538256,1.175439359665919,-3.1874854714405663,41.03261151250662,45.622119695101475,-0.05439489652634322,0.17800568038366116,1.057237406295414,0.2938557813073306,13.828055716405421,0.6199998855590838,-0.35184370051037206,-0.1265002250671401,-0.9401023807163202,0.68710193058204,-0.533301302891731,0.28030085275745087,1.0112715378515649,94.11764705882327,56.16043989714809,0.4068010778245904,11,-0.039999485015867364,0.8000001907348651,1.427500009536745,0.8800001144409197,0.32999992370605824,2,0.052272768486959054,-1.2142840112942395,12.649999618530273,1.3750089407052428,12.84000015258789,1.2307587911866222,12.649999618530273,0.052272768486959054
4644,2009-11-27,12.779999732971193,12.989999771118164,12.5600004196167,12.670000076293945,3822300.0,-0.031818188057786356,-1.6060648095968835,0.21568550453089017,34.096693346896686,44.39829509615344,0.3595172776579094,0.5672313378208447,1.4570813623532182,0.7493649085792029,12.968485586495493,0.6399993896484357,-0.33965341955480177,-0.5085002899169897,-1.3506098670357574,0.33360928720177796,-0.9295550784763744,-0.08744550135760498,1.365220777045506,32.83576141030139,-0.8394088653235983,0.4210547885593842,11,0.3800005912780744,1.085000514984129,1.9249999523162824,1.3350000381469709,0.6100006103515625,4,0.09076681311811119,1.175439359665919,13.199999809265135,-1.2142840112942395,12.649999618530273,1.3750089407052428,12.84000015258789,0.09076681311811119
4645,2009-11-30,12.739999771118164,12.90999984741211,12.619999885559082,12.81999969482422,6611200.0,-0.003129887534334852,1.2307669735539009,-0.7272743035988357,34.71502437057504,42.79493117423919,0.33259415696729633,0.6126519012614544,1.4747553097687636,0.8226067522647735,12.105844587511088,0.28999996185302734,-0.3113852442504932,-0.5320002555847161,-1.4045187759434032,0.34051826477397107,-0.9682595157640588,-0.0957409954053734,1.3418119352825357,26.865610032097585,-3.3002395539033778,0.43625926017934324,11,0.36500024795532227,1.0500006675720215,1.9649999141693115,1.375,0.6599998474121094,0,0.07378340274295891,-1.6060648095968835,12.779999732971193,1.175439359665919,13.199999809265135,-1.2142840112942395,12.649999618530273,0.07378340274295891
4646,2009-12-01,13.140000343322756,13.18000030517578,12.829999923706055,12.829999923706055,6708000.0,0.0313972197324055,-1.2580639207036146,-3.875008940705179,41.92771289220131,41.23566931156141,-0.16642696849028304,0.21833224884457358,1.0488793569847932,0.45819217357263575,11.06109355991578,0.4400005340576154,-0.24674380963022635,-0.12849969863891353,-1.0026255019081383,0.7456261046303112,-0.565562600273525,0.30856320299569795,0.8809389116065844,86.56726615376978,56.079184655675,0.4370629016346121,12,-0.12500000000000178,0.4600000381469709,1.4649994373321515,0.9749994277954084,0.6399993896484375,1,0.040334834027650146,1.2307669735539009,12.739999771118164,-1.6060648095968835,12.779999732971193,1.175439359665919,13.199999809265135,0.040334834027650146
4647,2009-12-02,13.0600004196167,13.350000381469727,13.0,13.15999984741211,6082100.0,-0.006088274095571777,-2.181817787738364,-0.32257836269723156,43.391526475394386,40.91109628639413,-0.13862956942002924,0.2937006724050981,1.0838099369606269,0.56920337379354,9.826560067555597,0.35000038146972656,-0.2530339943935829,-0.1959996223449707,-1.0747643571490393,0.6827651124590979,-0.635381989747005,0.2433827450570636,0.9025012819001361,63.29114229666516,29.634545456000765,0.43938236740203446,12,-0.10500001907348633,0.4499998092651367,1.4524993896484375,1.0549993515014648,0.8099994659423828,2,0.019142418986793475,-1.2580639207036146,13.140000343322756,1.2307669735539009,12.739999771118164,-1.6060648095968835,12.779999732971193,0.019142418986793475
4648,2009-12-03,13.0,13.199999809265135,12.920000076293945,13.06999969482422,4674000.0,-0.004594212686745092,-1.4347851326024426,0.7000009536797912,49.15253689357189,41.180689337856954,-0.1386748354387386,0.34791103296054793,1.105496437358056,0.6581052718549909,9.466777958090558,0.27999973297118963,-0.3078405182893995,-0.2410000324249264,-1.1268157948499216,0.6448157300000688,-0.6839079136374231,0.2019078487875703,0.9064016502408307,55.6961521050249,17.302070958068377,0.44290788121249736,12,-0.04499959945678711,0.5100002288818359,1.4099998474121094,1.114999771118164,0.7100000381469727,3,0.05153846740722656,-2.181817787738364,13.0600004196167,-1.2580639207036146,13.140000343322756,1.2307669735539009,12.739999771118164,0.05153846740722656
4649,2009-12-04,13.359999656677244,13.380000114440918,12.960000038146973,13.210000038146973,12726400.0,0.02769228128286505,3.4210410078803393,-2.1428610354222637,49.57982250445977,42.04368547591172,-0.46793118581383375,-0.05424939087412817,0.7208922638224475,0.321090978163836,9.197659048801013,0.4200000762939453,-0.3675158484919123,0.14399962425231827,-0.6952582947401975,0.983257543244834,-0.2756293352439396,0.5636285837485762,0.4925459443386213,97.36836161311429,55.887328394197205,0.4196289594962582,12,-0.3899993896484357,0.15000057220459162,0.7500000000000018,0.7500000000000018,0.7200002670288104,4,0.012724556935821862,-1.4347851326024426,13.0,-2.181817787738364,13.0600004196167,-1.2580639207036146,13.140000343322756,0.012724556935821862
4650,2009-12-07,13.289999961853027,13.489999771118164,13.25,13.380000114440918,4851800.0,-0.005239498250228736,-1.8235254518731276,-0.6000025431379851,44.510390375195655,42.177635726655005,-0.3325739986426246,-0.04482958576026164,0.7739933874247953,0.4142216781645782,9.487039905429137,0.23999977111816406,-0.3854534976132271,0.11099991798400843,-0.6374977075529102,0.8594975435209271,-0.26324889478445,0.4852487307524669,0.5108438319068718,69.69699159032454,30.062049736387102,0.37424881276845917,12,-0.2649998664855957,0.2200002670288086,0.8199996948242188,0.8199996948242188,0.8000001907348633,0,0.007524483202164367,3.4210410078803393,13.359999656677244,-1.4347851326024426,13.0,-2.181817787738364,13.0600004196167,0.007524483202164367
4651,2009-12-08,12.869999885559082,13.1899995803833,12.8100004196167,13.15999984741211,5298300.0,-0.03160271463502584,1.1714273258111014,3.2222163353537066,43.731778020351314,42.459788487905854,0.10295597946429957,0.3082794400798772,1.1531680512056752,0.8577000515730049,9.914153527934634,0.4799995422363281,-0.3833640462877703,-0.2565001487731937,-0.9296633546144726,0.41666305706808515,-0.593081751693834,0.0800814541474466,0.8812101732350897,8.823459288586331,-30.89857102625186,0.3365816029206397,12,0.1550002098083496,0.6400003433227539,1.239999771118164,1.239999771118164,1.1700000762939453,1,0.04118102079906638,-1.8235254518731276,13.289999961853027,3.4210410078803393,13.359999656677244,-1.4347851326024426,13.0,0.04118102079906638
4652,2009-12-09,12.729999542236328,12.9399995803833,12.5600004196167,12.899999618530273,5799600.0,-0.01087803765094375,2.0399932861328125,0.5862072367447474,42.134830708185746,42.582257287425755,0.285523556525483,0.38284914400398407,1.238913536134305,1.0145354348112363,10.530613632314854,0.37999916076660156,-0.34692901133910325,-0.3425004482269287,-0.9553756569309524,0.27037476047709497,-0.6489380525789397,-0.03606284387491776,0.9735621309907447,18.27948829697234,-21.054648651351137,0.30643760435201145,12,0.2950005531311035,0.7800006866455078,1.380000114440918,1.380000114440918,1.4000005722045898,2,0.08248234316514425,1.1714273258111014,12.869999885559082,-1.8235254518731276,13.289999961853027,3.4210410078803393,13.359999656677244,0.08248234316514425
4653,2009-12-10,12.739999771118164,12.84000015258789,12.5,12.579999923706055,7470000.0,0.00078556396240681,-1.125002980235081,-0.941175150624376,48.242803422011754,44.154047295771875,0.2273148995852008,0.32243538117870685,1.1871959640634095,1.0225573449616476,11.423909566961058,0.3400001525878906,-0.32806012232034654,-0.29000020027160645,-0.8687103899901683,0.28870998944695536,-0.5793552951308865,-0.0006451054123264299,0.917819451964494,24.24240672774037,-18.37206991256483,0.2893550948592805,12,0.25500011444091797,0.7400002479553223,1.3025000095367432,1.369999885559082,0.9700002670288086,3,0.08869702784474542,2.0399932861328125,12.729999542236328,1.1714273258111014,12.869999885559082,-1.8235254518731276,13.289999961853027,0.08869702784474542
4654,2009-12-11,13.079999923706055,13.079999923706055,12.59000015258789,12.710000038146973,5113000.0,0.026687610572700082,1.648648230675846,2.3125014901175405,56.57492345821306,46.5829249721761,-0.07337071193581579,-0.016853735333558717,0.840484713028907,0.7059328067206216,11.311885201599207,0.48999977111816406,-0.2727382058158039,0.048999977111815696,-0.5299975261696055,0.6279974803932369,-0.2404987745288949,0.3384987287525263,0.5083501459916437,58.585864424086544,11.053357052033682,0.2894987516407107,12,-0.08500003814697266,0.40000009536743164,0.9249999523162842,1.0299997329711914,0.28999996185302734,4,0.04816514664492555,-1.125002980235081,12.739999771118164,2.0399932861328125,12.729999542236328,1.1714273258111014,12.869999885559082,0.04816514664492555
4655,2009-12-14,13.460000038146973,13.489999771118164,13.0600004196167,13.220000267028807,5635200.0,0.029051996686346282,1.8666696336609743,0.6486482306758508,58.95953088070121,48.475349193120536,-0.3805132801565527,-0.41248930267030914,0.45966266856339644,0.3444104135863526,11.061049874850596,0.42999935150146484,-0.246112815865132,0.4255001068115227,-0.16339641929138082,1.0143966329144263,0.13105184376007095,0.7199483698629745,0.06304902736886397,96.96972324172279,44.74598467772566,0.29444826305145216,12,-0.4650001525878906,0.019999980926513672,0.4499998092651367,0.6499996185302734,-0.4399995803833008,0,0.0460623984994013,1.648648230675846,13.079999923706055,-1.125002980235081,12.739999771118164,2.0399932861328125,12.729999542236328,0.0460623984994013
4656,2009-12-15,13.670000076293945,13.81999969482422,13.229999542236328,13.31999969482422,10625200.0,0.015601785850803296,-1.2264127856970697,1.458336313568396,64.65517288628317,50.837976572108175,-0.5670589335570178,-0.6552992696363695,0.22160508289535663,0.1455148913565445,11.586933354530576,0.5900001525878924,-0.14238705548946484,0.6350001335144047,0.043854750796235464,1.2261455162325738,0.33942744215531917,0.9305728248734901,-1.1700000762939453,88.63638990838932,29.77475868008976,0.2955726913590849,12,-0.5100002288818359,-0.3600001335144043,0.19499969482421875,0.4399995803833008,-0.26000022888183594,1,0.030724219016084353,1.8666696336609743,13.460000038146973,1.648648230675846,13.079999923706055,-1.125002980235081,12.739999771118164,0.030724219016084353
4657,2009-12-16,14.0,14.039999961853027,13.609999656677244,13.789999961853027,7268100.0,0.024140447832061707,1.9655197361281598,0.5999994550438448,62.26993712480173,52.295465486689274,-0.8378013081981788,-0.980435525834416,-0.13577527746451423,-0.17007146182889699,11.96211520876678,0.430000305175783,-0.023656196602182433,0.9300000667572021,0.2050461888720445,1.6549539446423598,0.5675231278146224,1.2924770056997819,-1.4736000061035153,97.40259981533397,41.22430632679507,0.3624769389425789,12,-0.7300000190734863,-0.7300000190734863,-0.13500022888183594,0.1099996566772461,-0.9300003051757795,2,0.0028571401323591594,-1.2264127856970697,13.670000076293945,1.8666696336609743,13.460000038146973,1.648648230675846,13.079999923706055,0.0028571401323591594
4658,2009-12-17,13.770000457763672,14.0,13.59000015258789,13.81999969482422,5412400.0,-0.016428538731166342,1.0,-0.2380915618003636,66.12378690012108,54.13368375287386,-0.5443332375907382,-0.7511432518751882,0.061994785848121126,0.08129377850052677,12.341227658218912,0.4099998474121094,0.03467696905548934,0.6760004997253422,-0.10892078925186688,1.4609217887025512,0.28353985523673764,1.0684611442139467,-1.1830564651489262,81.37934209617642,21.32931785415108,0.39246064448860474,12,-0.5000004768371582,-0.5000004768371582,0.13749933242797852,0.3399991989135742,-0.8900003433227539,3,0.026143765047899725,1.9655197361281598,14.0,-1.2264127856970697,13.670000076293945,1.8666696336609743,13.460000038146973,0.026143765047899725
4659,2009-12-18,13.760000228881836,14.130000114440918,13.729999542236328,13.899999618530273,6330500.0,-0.0007262330101229786,-2.9999904632932157,2.8000305180436937,66.77631826612023,56.60767574075436,-0.5270509945179054,-0.7056517066640158,0.03898483023529309,0.11696992574167986,12.031932554303934,0.40000057220458984,0.09442897311083165,0.6205002784728997,-0.20909662722850797,1.4500971841743073,0.20570182562219586,1.0352987313236035,-1.114933997497559,65.42056158063987,1.124479503566306,0.41479845285070394,12,-0.44500017166137695,-0.44500017166137695,0.14749956130981445,0.34999942779541016,-1.0799999237060565,4,-0.003633734731334881,1.0,13.770000457763672,1.9655197361281598,14.0,-1.2264127856970697,13.670000076293945,-0.003633734731334881
4660,2009-12-21,13.84000015258789,14.0,13.760000228881836,13.81999969482422,3496500.0,0.005813947847045586,-2.42858310626703,-0.14286103542233064,62.86764228942117,58.73388288176212,-0.5820361250470576,-0.72932136705764,-0.07313152792288591,0.05331247752050672,11.360334174844922,0.23999977111816406,0.13630919937454067,0.6410001754760746,-0.21116514923629737,1.4931655001884465,0.2149175131198895,1.0670828378322597,-1.105837888220215,67.77780250265174,6.03867538212522,0.42608266235618564,12,-0.5250000953674316,-0.5250000953674316,0.06749963760375977,0.26999950408935547,-1.2100000381469727,0,-0.033959556491834686,-2.9999904632932157,13.760000228881836,1.0,13.770000457763672,1.9655197361281598,14.0,-0.033959556491834686
4661,2009-12-22,13.65999984741211,13.920000076293945,13.539999961853027,13.859999656677244,4473800.0,-0.013005802253703291,1.3749959021889762,-9.999761586878542,60.63828528044615,60.78982227867994,-0.31088214443930084,-0.510934808008642,0.0707090366084433,0.24957283770821093,10.626416140277215,0.38000011444091797,0.14788041633506666,0.41999988555908274,-0.43832189185044435,1.2783216629686098,-0.00916100314568169,0.8491607742638472,-0.8420873120400394,20.33895839394821,-39.5017607350734,0.42916088870476365,12,-0.3449997901916504,-0.3449997901916504,0.2674999237060547,0.4499998092651367,-0.7699995040893537,1,-0.04685207882851372,-2.42858310626703,13.84000015258789,-2.9999904632932157,13.760000228881836,1.0,13.770000457763672,-0.04685207882851372
4662,2009-12-23,13.899999618530273,13.93000030517578,13.619999885559082,13.699999809265135,3908900.0,0.017569529560692576,1.384607766541608,-1.0000000000000178,64.99999364217125,62.65173230314211,-0.41064805467614995,-0.68774730961157,-0.2011505169823522,0.0208472553130008,9.63443278858918,0.31000041961669744,0.19363609942099913,0.5974996566772468,-0.261970981035196,1.4569702943896896,0.1677643378210263,1.0272349755334673,-1.0033618284140733,61.01687518184463,0.6249670386575872,0.4297353188562211,12,-0.5399994850158691,-0.5849995613098145,0.027500152587890625,0.21000003814697266,-0.7799997329711914,2,-0.035251783062277164,1.3749959021889762,13.65999984741211,-2.42858310626703,13.84000015258789,-2.9999904632932157,13.760000228881836,-0.035251783062277164
4663,2009-12-24,13.890000343322756,13.979999542236328,13.800000190734865,13.880000114440918,1523900.0,-0.0007193723368299487,-1.1176384790584668,0.05000119209404082,60.000014395086176,63.03229796279468,-0.246263385037496,-0.6570940095960545,-0.23087644764694026,0.043135052132551976,9.416101571478658,0.17999935150146307,0.2801209988677691,0.5530003547668478,-0.3437331116220008,1.4497338211556965,0.10463362157242351,1.0013670879612722,-0.9193608137470726,59.322083212103884,3.458427805969741,0.4483667331944241,12,-0.2950000762939471,-0.5750002861022967,0.03749942779540838,0.2199993133544904,-0.9900007247924822,3,-0.059035322406793767,1.384607766541608,13.899999618530273,1.3749959021889762,13.65999984741211,-2.42858310626703,13.84000015258789,-0.059035322406793767
4664,2009-12-28,13.9399995803833,13.970000267028807,13.800000190734865,13.899999618530273,2762300.0,0.003599657006817969,2.399956131567202,3.9999046347503864,62.35741113964482,63.409840213788414,-0.18041529191248884,-0.6490080966487746,-0.31987181374159945,0.0066381957884580345,9.097762978703392,0.17000007629394176,0.395916201383125,0.5449995994567871,-0.3500982854575767,1.440097484371151,0.0974506569996052,0.992548541913969,-0.8997984157157042,86.95643159978853,31.48590625038709,0.447548942457182,12,-0.25999975204467773,-0.6249995231628418,-0.012499809265136719,0.1700000762939453,-2.09999942779541,0,-0.07604013614419614,-1.1176384790584668,13.890000343322756,1.384607766541608,13.899999618530273,1.3749959021889762,13.65999984741211,-0.07604013614419614
4665,2009-12-29,13.68000030517578,13.949999809265135,13.670000076293945,13.920000076293945,3744600.0,-0.018651311551931338,-1.1538422037193128,-6.000000000000044,66.39678051692269,63.603352172748366,0.1274785930197737,-0.33199722932448417,-0.09656867534082458,0.277966686965172,8.634590130107696,0.27999973297118963,0.487275470245347,0.2380002975463853,-0.6097485383674783,1.085749133460249,-0.18587412041054563,0.6618747155033162,-0.5744112035217839,31.818290190366177,-28.331980632410456,0.42387441795693165,12,0.15499973297119318,-0.3650002479553205,0.09999942779541193,0.4299993515014666,-1.9500007629394513,1,-0.0730994135739641,2.399956131567202,13.9399995803833,-1.1176384790584668,13.890000343322756,1.384607766541608,13.899999618530273,-0.0730994135739641
4666,2009-12-30,13.670000076293945,13.670000076293945,13.5,13.65999984741211,2500000.0,-0.0007310108668674431,32.999237078008775,-0.04166766007836001,70.08549655902641,64.47174766544,0.15363520502321393,-0.2954002087395988,-0.1363877953532402,0.2875373110112278,8.63276665829845,0.18000030517577947,0.5274010310669404,0.20150008201599157,-0.6396089815662016,1.0426091455981847,-0.2190544497751059,0.622054613807089,-0.5029463138727337,35.416716337251344,-28.789421574489936,0.42055453179109703,12,0.14499998092651367,-0.35500001907348633,-0.03500008583068848,0.3299999237060547,-1.9200000762939453,2,-0.07607900190553474,-1.1538422037193128,13.68000030517578,2.399956131567202,13.9399995803833,-1.1176384790584668,13.890000343322756,-0.07607900190553474
4667,2009-12-31,13.3100004196167,13.720000267028807,13.3100004196167,13.65999984741211,3479800.0,-0.026335014972058812,-1.342860101198624,-34.99914171275987,60.59481675788033,63.857417649635465,0.4531153264485468,0.08884422383022184,0.17922062941739725,0.6434129152424894,9.054611119035549,0.4099998474121076,0.5220048076543886,-0.1709995746612556,-0.9937780999112906,0.6517789505887794,-0.582388837286274,0.2403896879637628,-0.08516987607430515,0.0,-66.40016905526987,0.41138926262501774,12,0.4099998474121094,0.004999637603759766,0.3249995708465576,0.6899995803833008,-1.1800003051757812,3,-0.03155522637511976,32.999237078008775,13.670000076293945,-1.1538422037193128,13.68000030517578,2.399956131567202,13.9399995803833,-0.03155522637511976
4668,2010-01-04,13.670000076293945,13.699999809265135,13.380000114440918,13.380000114440918,4597600.0,0.027047306185405295,-1.206894737361335,-0.8285726741888987,60.885623010390496,63.202895954554386,0.08653941185628078,-0.23018897593990673,-0.23092889204080258,0.2901226379809536,9.328294336565321,0.3899993896484357,0.4847374429681004,0.1555000782012943,-0.6388876587654622,0.9498878151680508,-0.24169379028208482,0.5526939466846734,-0.3908593584976394,54.54541513741597,-12.31267110516798,0.39719386848337823,1,-0.014999866485595703,-0.35500001907348633,-0.08999991416931152,0.3299999237060547,-1.7300004959106445,0,-0.04023410297478014,-1.342860101198624,13.3100004196167,32.999237078008775,13.670000076293945,-1.1538422037193128,13.68000030517578,-0.04023410297478014
4669,2010-01-05,13.529999732971193,13.84000015258789,13.5,13.670000076293945,5093200.0,-0.01024142959337182,-2.4000047683761294,-0.4827598680640676,51.41699935906845,61.9306022956263,0.2128685762334097,-0.0809499878683102,-0.13890353542668876,0.4289011666181768,9.773383091570384,0.3400001525878906,0.4303114205345757,0.00699973106384455,-0.7840583610263945,0.7980578231540836,-0.38852931498127496,0.40252877710896406,-0.21999931335449396,34.374925494123346,-27.489737855786032,0.3955290460451199,1,0.11500024795532049,-0.2149996757507342,0.050000429153440606,0.4700002670288068,-1.5799999237060582,1,-0.04656320228193911,-1.206894737361335,13.670000076293945,-1.342860101198624,13.3100004196167,32.999237078008775,13.670000076293945,-0.04656320228193911
4670,2010-01-06,13.390000343322756,13.739999771118164,13.380000114440918,13.449999809265135,7507300.0,-0.010347331294270012,-8.0,0.42856656289805295,44.16666434870515,60.10042219209953,0.3155009535674651,0.07054203307643547,-0.025639023690763096,0.5662135625162286,10.056197706342848,0.3599996566772461,0.3741669739200937,-0.13799967765807963,-0.9241054942589937,0.6481061389428344,-0.5310525859585375,0.2550532306423783,-0.03079994201660341,15.09433283250445,-41.59174353122621,0.39305290830045714,1,0.254999637603758,-0.0750002861022967,0.12249994277953924,0.6099996566772443,-1.6199998855590838,2,-0.11575803965589959,-2.4000047683761294,13.529999732971193,-1.206894737361335,13.670000076293945,-1.342860101198624,13.3100004196167,-0.11575803965589959
4671,2010-01-07,13.399999618530273,13.579999923706055,13.149999618530273,13.369999885559082,16843500.0,0.000746771841010796,1.2051278289256502,-0.5000000000000296,35.57688692610931,56.83118811253709,0.29585436050896696,0.10781247345189549,-0.050235399330205155,0.5556338911258045,10.262088862747323,0.43000030517578125,0.3137700659574314,-0.15450038909912145,-0.8806577049112594,0.5716569267130165,-0.5175790470051904,0.20857826880694752,0.7300004959106445,36.23185601463958,-14.671667546232406,0.3630786579060687,1,0.16499996185302734,-0.08499956130981445,0.0475006103515625,0.6000003814697266,-1.5499992370605469,3,-0.124626874913084,-8.0,13.390000343322756,-2.4000047683761294,13.529999732971193,-1.206894737361335,13.670000076293945,-0.124626874913084
4672,2010-01-08,13.779999732971193,13.81999969482422,13.350000381469727,13.390000343322756,5647500.0,0.02835821830288965,1.0000000000000075,13.00009536828051,50.22419932934789,55.74498643856616,-0.11505733398194096,-0.1997312693801785,-0.43781652244457625,0.18316501353278625,9.768946937080333,0.46999931335449396,0.27337602589318344,0.17299971580505513,-0.446103236840635,0.7921026684507453,-0.13655176051778994,0.4825511921279002,0.33040037155151225,91.30429374251945,42.42759662377517,0.30955147632284535,1,-0.21999979019165217,-0.4649996757507342,-0.47249937057495295,0.22000026702880682,-1.75,4,-0.14731493267841245,1.2051278289256502,13.399999618530273,-8.0,13.390000343322756,-2.4000047683761294,13.529999732971193,-0.14731493267841245
4673,2010-01-11,13.869999885559082,14.010000228881836,13.760000228881836,13.770000457763672,8616600.0,0.006531215844115534,-3.1666706403134413,0.25640919050041083,52.38094844907972,54.63649058405893,-0.2326595432023275,-0.2115819471509397,-0.504526932330073,0.09666543037306852,9.20089530270507,0.25,0.25353644417834076,0.20649986267089915,-0.2690617896663454,0.6820615150081437,-0.031280963497723135,0.44428068883952143,0.22119220924377458,83.72090186476464,35.41106741512488,0.2377808261686221,1,-0.28999996185302734,-0.554999828338623,-0.6374995708465576,0.13000011444091797,-1.8400001525878888,0,-0.12545059736660746,1.0000000000000075,13.779999732971193,1.2051278289256502,13.399999618530273,-8.0,13.390000343322756,-0.12545059736660746
4674,2010-01-12,13.710000038146973,13.869999885559082,13.670000076293945,13.800000190734865,5703200.0,-0.011535677630300167,-1.3529378765609397,-0.9000066757584316,47.280328383663324,52.512440347030115,-0.12149234850707025,-0.0020702225365987204,-0.3461500380238558,0.25911131923651,9.098529279796672,0.19999980926513672,0.19126117263388664,0.01500000953674352,-0.3732754171330228,0.40327543620650985,-0.17913770379814054,0.20913772287162757,0.36236820713043194,65.11628164865776,18.473031126499457,0.19413771333488322,1,-0.13000011444091797,-0.39499998092651367,-0.47749972343444824,0.28999996185302734,-1.5299997329711932,1,-0.1291028776687665,-3.1666706403134413,13.869999885559082,1.0000000000000075,13.779999732971193,1.2051278289256502,13.399999618530273,-0.1291028776687665
4675,2010-01-13,14.079999923706055,14.140000343322756,13.710000038146973,13.739999771118164,5488500.0,0.026987591869408245,-1.150003576282106,-3.7777730682828907,58.13954863783315,51.18511280023087,-0.4791757790097133,-0.34070796975965223,-0.6983550759443418,-0.1096192627317194,9.60329815967603,0.430000305175783,0.15862240776173664,0.3539999008178718,-0.053787327974829324,0.7617871296105729,0.15010628642152213,0.5578935152142215,-0.9300003051757812,93.9393559909486,42.15248408520645,0.2038936143963505,1,-0.434999942779541,-0.7599997520446777,-0.8399996757507324,-0.07999992370605469,-2.0799999237060547,2,-0.15127841803853315,-1.3529378765609397,13.710000038146973,-3.1666706403134413,13.869999885559082,1.0000000000000075,13.779999732971193,-0.15127841803853315
4676,2010-01-14,14.09000015258789,14.239999771118164,14.0,14.020000457763672,4320900.0,0.0007102435323880218,-3.3636079900124844,0.20588136296828194,54.04257046040219,50.457085433844405,-0.4730834603198151,-0.33479461350479767,-0.6945906824662824,-0.12354830881905343,9.593718468871254,0.23999977111816406,0.11269106630108539,0.34300012588500906,-0.09479809993888466,0.7807983517089028,0.1241010129730622,0.5618992387969559,-0.9202005195617673,83.14609871928951,31.183113242659644,0.21889911291194714,1,-0.3950004577636719,-0.7200002670288086,-0.8224999904632568,-0.09000015258789062,-2.3199996948242188,3,-0.16465576080196898,-1.150003576282106,14.079999923706055,-1.3529378765609397,13.710000038146973,-3.1666706403134413,13.869999885559082,-0.16465576080196898
4677,2010-01-15,14.039999961853027,14.220000267028807,13.800000190734865,14.020000457763672,5588400.0,-0.003548629538210446,1.2105260516138443,0.285708446866485,53.13807063901032,49.59624628146883,-0.34491457908475454,-0.29686447179356,-0.6343468836688597,-0.080362311447022,9.004918818964889,0.42000007629394176,0.07328406195204273,0.2909999370574958,-0.15199931129670752,0.7339991854116992,0.06950031288039327,0.5124995612345984,-0.8273923233032221,64.91229537819063,13.306810095026051,0.221499624177102,1,-0.3450002670288086,-0.6700000762939453,-0.7724997997283936,-0.039999961853027344,-2.2399997711181623,4,-0.1559828765194854,-3.3636079900124844,14.09000015258789,-1.150003576282106,14.079999923706055,-1.3529378765609397,13.710000038146973,-0.1559828765194854
4678,2010-01-19,14.130000114440918,14.220000267028807,13.869999885559082,14.029999732971193,4699300.0,0.006410267295756666,1.4999965940286701,5.000143054694489,53.909478587054046,49.87318841791167,-0.4054378329811428,-0.37788591020316,-0.7125240309603917,-0.17017596139809932,8.43113022615587,0.3500003814697248,0.027924443553065004,0.3630001068115227,-0.11171191651607515,0.8377121301391206,0.1256440951477238,0.6003561184753217,-0.8762967905883787,80.70180428584813,32.18131750155716,0.23735601166379877,1,-0.4350004196166992,-0.7600002288818359,-0.8624999523162842,-0.13000011444091797,-2.430000305175783,1,-0.14861998333060988,1.2105260516138443,14.039999961853027,-3.3636079900124844,14.09000015258789,-1.150003576282106,14.079999923706055,-0.14861998333060988
4679,2010-01-20,13.710000038146973,14.0,13.5600004196167,14.0,6220700.0,-0.02972399666612202,2.0344802638718527,-2.8999885559519103,50.57914560328392,50.58568633508709,0.04780794223708007,0.04023930383214491,-0.3033908407928365,0.244057469234793,7.585891513911713,0.5699996948242188,0.023206234120870306,-0.054499959945678356,-0.5298933478169641,0.42089342792560736,-0.2921966538813212,0.1831967339899645,-0.41684485640380764,22.058788467822577,-27.39403429534828,0.23769669393564308,1,-0.015000343322753906,-0.2950000762939453,-0.4725000858306885,0.25999975204467773,-2.020000457763672,2,-0.12253831513503377,1.4999965940286701,14.130000114440918,1.2105260516138443,14.039999961853027,-3.3636079900124844,14.09000015258789,-0.12253831513503377
4680,2010-01-21,13.369999885559082,13.899999618530273,13.279999732971193,13.729999542236328,6068000.0,-0.02479942754499398,-1.296296034657242,1.241378289765758,44.863008889096456,51.617477664307884,0.4298790492070932,0.36177101302409476,0.01608709349235582,0.5813648304536301,6.92190418452594,0.6199998855590803,-0.01768572049137873,-0.3710000991821296,-0.876210779729421,0.13421058136516173,-0.6236054394557762,-0.11839475890848306,0.869999885559082,9.375015522042125,-40.124364468708706,0.252605340273646,1,0.3899998664855957,0.2800002098083496,-0.13249993324279785,0.5999999046325684,-2.1999998092651385,3,-0.08900520497899322,2.0344802638718527,13.710000038146973,1.4999965940286701,14.130000114440918,1.2105260516138443,14.039999961853027,-0.08900520497899322
4681,2010-01-22,13.020000457763672,13.470000267028807,13.0,13.390000343322756,6531300.0,-0.02617796789762461,-1.2926797498121645,1.0277784400522452,45.017180891767744,51.03892006013231,0.8049567964261737,0.6971058724243022,0.3446203156230858,0.9264492243901365,6.9823169100262925,0.4700002670288068,-0.025722241594898776,-0.6889995574951175,-1.288153177279316,-0.08984593771091909,-0.9885763673872159,-0.3894227476030192,1.2007993125915526,1.6393814250861654,-51.88564061765396,0.299576809892099,1,0.5999994277954102,0.5999994277954102,0.2174994945526123,0.9499993324279785,-1.7800006866455078,4,-0.07834104622903126,-1.296296034657242,13.369999885559082,2.0344802638718527,13.710000038146973,1.4999965940286701,14.130000114440918,-0.07834104622903126
4682,2010-01-25,13.40999984741211,13.479999542236328,13.09000015258789,13.1899995803833,6202100.0,0.029953869119557996,1.1666653421177418,-0.5945955002023308,45.578225334532235,50.283061936293706,0.39890232067568476,0.28302558446134185,-0.059209879114728636,0.5377445170939321,7.015344726994025,0.45999908447265625,0.008948251570279453,-0.2745001792907722,-0.8807994450897887,0.3317990865082443,-0.5776498121902804,0.028649453608736053,0.7619679321289059,33.606537514178136,-18.9719314819731,0.3031496328995078,1,0.21000003814697266,0.21000003814697266,-0.17499995231628418,0.559999942779541,-1.8899993896484375,0,-0.12229674931464884,-1.2926797498121645,13.020000457763672,-1.296296034657242,13.369999885559082,2.0344802638718527,13.710000038146973,-0.12229674931464884
4683,2010-01-26,13.06999969482422,13.3100004196167,13.029999732971193,13.3100004196167,4829400.0,-0.025354224940837944,1.333332008789657,-1.0909110613081714,42.67515497974655,49.77137600252518,0.6855851073423178,0.5886224962376438,0.26981582691575134,0.8837816152859208,6.9884389473999855,0.3800001144409162,0.05736971931256463,-0.5735002994537339,-1.2301031231144162,0.0831025242069483,-0.9018017112840742,-0.2451988876233937,1.0550893735351536,6.999969482422053,-45.90320544320892,0.3283014118303409,1,0.5500001907348615,0.5500001907348615,0.20000028610229315,0.9000000953674299,-1.75,1,-0.09716905384414665,1.1666653421177418,13.40999984741211,-1.2926797498121645,13.020000457763672,-1.296296034657242,13.369999885559082,-0.09716905384414665
4684,2010-01-27,12.880000114440918,13.079999923706055,12.5,13.06999969482422,11971700.0,-0.014537076114741088,4.523807793788403,0.7916625274677375,42.006262563692886,47.97878866095403,0.8330744177778744,0.732703961715341,0.4634929692771337,1.0797326268698946,7.297465142313284,0.5799999237060547,0.03480170290151996,-0.7104999065399173,-1.4340430368509782,0.01304322377114353,-1.0722714716954478,-0.3487283413843869,1.200085391184082,27.142872713054306,-29.281172150019923,0.36177156515553055,1,0.48999977111816406,0.48999977111816406,0.3899998664855957,1.0899996757507324,-1.3000001907348633,2,-0.09161492971205643,1.333332008789657,13.06999969482422,1.1666653421177418,13.40999984741211,-1.2926797498121645,13.020000457763672,-0.09161492971205643
4685,2010-01-28,12.68000030517578,12.989999771118164,12.470000267028807,12.890000343322756,8794600.0,-0.015527935363983447,1.5365897910052073,1.1052657996576887,39.34911993896481,46.346183047461,0.9092134046294493,0.9000932759132052,0.6542836371211465,1.283144252485231,8.005878253899908,0.5199995040893572,-0.009835344771703447,-0.8604997158050551,-1.6886484531904067,-0.03235097841970358,-1.274574084497731,-0.44642534711237936,1.3052800701117206,20.79209790559747,-36.60869369301926,0.4140743686926759,1,0.6649999618530273,0.6749997138977069,0.6349997520446795,1.289999485015871,-1.1900005340576154,3,-0.07807576506038216,4.523807793788403,12.880000114440918,1.333332008789657,13.06999969482422,1.1666653421177418,13.40999984741211,-0.07807576506038216
4686,2010-01-29,12.630000114440918,12.829999923706055,12.539999961853027,12.789999961853027,13698800.0,-0.003943232612892977,1.4166686534900539,0.7619038968941884,31.147542521377915,43.902791034390724,0.8161612320571408,0.9151021368768877,0.6855995845938399,1.3327873713512126,9.211358445406583,0.28999996185302734,-0.03351779510546393,-0.858499908447266,-1.777979611758557,0.06097979486402494,-1.3182397601029106,-0.3987600567916214,1.2340578521858863,15.841580418880646,-35.73103422520393,0.4597398516556454,1,0.7150001525878888,0.7249999046325684,0.684999942779541,1.3399996757507324,-1.2300004959106445,4,-0.11559778502912577,1.5365897910052073,12.68000030517578,4.523807793788403,12.880000114440918,1.333332008789657,13.06999969482422,-0.11559778502912577
4687,2010-02-01,12.890000343322756,12.90999984741211,12.479999542236328,12.65999984741211,5797700.0,0.020585924507202424,2.185193296010455,-1.4375044703526325,34.78261255876801,41.777583697914494,0.42005142752690716,0.6556381371489532,0.42115674973213224,1.069307861663022,10.266040114673173,0.43000030517578125,-0.11900524749983177,-0.5774996757507314,-1.5326379845751852,0.3776386330737225,-1.0550688301629574,-0.09993052133850533,0.862533007336209,50.00000000000032,2.3909059076121153,0.4775691544122267,2,0.3449997901916486,0.46499967575073065,0.4249997138977033,1.0799994468688947,-1.6300001144409197,0,-0.1280062473434549,1.4166686534900539,12.630000114440918,1.5365897910052073,12.68000030517578,4.523807793788403,12.880000114440918,-0.1280062473434549
4688,2010-02-02,13.119999885559082,13.149999618530273,12.760000228881836,12.880000114440918,4175300.0,0.017843253383268642,1.6000025431379779,1.0434750158599764,41.03342962837996,40.71694858959183,0.03544408115730491,0.4029823864412716,0.1896180059698338,0.8321813295881633,11.103018665357114,0.3899993896484375,-0.1939964608808431,-0.3200001239776604,-1.2822342246984135,0.6422339767430927,-0.801117174338037,0.16111692638271613,0.5299308184094702,95.58827035570685,48.120267042140426,0.4811170503603765,2,0.06500005722045898,0.2350001335144043,0.2175002098083496,0.8499999046325684,-1.5199995040893555,1,-0.12195117696277546,2.185193296010455,12.890000343322756,1.4166686534900539,12.630000114440918,1.5365897910052073,12.68000030517578,-0.12195117696277546
4689,2010-02-03,12.899999618530273,13.18000030517578,12.850000381469727,12.989999771118164,3366700.0,-0.01676831318199612,-2.4737085148673694,-0.37500099341169363,31.21018257096067,39.19996788757675,0.14355948774393035,0.6043499722091266,0.4196755859034287,1.0430642760099271,12.172563715239349,0.3299999237060529,-0.27688330812723194,-0.5085003852844245,-1.4991571766326697,0.4821564060638206,-1.0038287809585462,-0.013171989610302859,0.6555366504831,60.56328568991643,18.18981627451207,0.49532839567412246,2,0.07500028610229492,0.4550004005432129,0.5550005435943604,1.070000171661377,-1.239999771118164,2,-0.12248061786268993,1.6000025431379779,13.119999885559082,2.185193296010455,12.890000343322756,1.4166686534900539,12.630000114440918,-0.12248061786268993
4690,2010-02-04,11.84000015258789,12.829999923706055,11.81999969482422,12.770000457763672,16486600.0,-0.08217050366573198,-1.0824720780242292,10.333319204848896,23.15034919513502,36.770319921284226,1.0769585422871248,1.6256197370396048,1.4840700471657353,2.087530355408081,13.739916987684165,1.079999923706053,-0.40668722535621527,-1.4909998416900638,-2.705073340545267,-0.2769263428348605,-2.0980365911176655,-0.8839630922624622,1.6286932362667166,1.4706212343904757,-34.268779812922205,0.6070367494276019,2,0.8099994659423828,1.1899995803833008,1.6574997901916504,2.1299996376037598,-0.2700004577636701,3,-0.021959478507692975,-2.4737085148673694,12.899999618530273,1.6000025431379779,13.119999885559082,2.185193296010455,12.890000343322756,-0.021959478507692975
4691,2010-02-05,11.729999542236328,11.949999809265135,11.460000038146973,11.81999969482422,9749800.0,-0.0092905919707712,1.799995640350752,0.09677432586528162,22.82351837685941,34.24201914820947,1.1004534798229741,1.6907804283769927,1.5911528291912997,2.170981252360141,14.961085495103177,0.4899997711181623,-0.5113516900330666,-1.5175004482269294,-2.925774881298622,-0.10922601515523667,-2.221637664762776,-0.813363231691083,1.5738244772152399,15.697643149542225,-15.676115939051718,0.7041372165358464,2,0.6550006866455078,1.1200003623962402,1.8450005054473877,2.2400002479553223,0.15000057220458984,4,-0.020460339342213474,-1.0824720780242292,11.84000015258789,-2.4737085148673694,12.899999618530273,1.6000025431379779,13.119999885559082,-0.020460339342213474
4692,2010-02-08,11.75,11.989999771118164,11.65999984741211,11.800000190734865,5248400.0,0.001705068929598541,-1.8695583668155225,0.5555567329292674,21.531094692801602,31.892679116326697,0.9166105209232516,1.592550637873277,1.574532013094716,2.125395540486764,16.87618097887513,0.3299999237060547,-0.5801927279196057,-1.396000003814697,-2.929711050118236,0.13771104248884214,-2.1628555269664673,-0.6291444806629265,1.3325651416950173,16.86046028085706,-7.931857602883724,0.7668555231517696,2,0.570000171661377,1.0999999046325684,1.815000057220459,2.2199997901916504,0.010000228881835938,0,-0.02978726650806185,1.799995640350752,11.729999542236328,-1.0824720780242292,11.84000015258789,-2.4737085148673694,12.899999618530273,-0.02978726650806185
4693,2010-02-09,12.130000114440918,12.329999923706055,11.899999618530273,11.9399995803833,9419700.0,0.03234043527156749,-2.185182045521977,-3.799996185317151,30.91787250432148,30.66063577639654,0.4349932911522423,1.1336322388958546,1.1846659929875614,1.7174489852738954,18.373936444097836,0.5799999237060547,-0.6212190585283821,-0.9289999008178711,-2.4869999995034924,0.6290001978677502,-1.7079999501606817,-0.14999985147506045,0.7578572148283342,38.95348676028572,13.244696040322125,0.7790000493428108,2,0.19000005722045898,0.7199997901916504,1.3875000476837158,1.8399996757507324,-0.5699996948242188,1,-0.07172299071319355,-1.8695583668155225,11.75,1.799995640350752,11.729999542236328,-1.0824720780242292,11.84000015258789,-0.07172299071319355
4694,2010-02-10,11.9399995803833,12.149999618530273,11.800000190734865,12.149999618530273,8151700.0,-0.015663687738256438,2.3333272782593917,-1.105260251970085,32.08019564904592,29.852977521961108,0.5337632798660898,1.2482270052344955,1.3759293142915467,1.888333482373465,20.242834521839534,0.3499994277954084,-0.7055279400817955,-1.0305004119873047,-2.633241243587486,0.5722404196128767,-1.8318708277873945,-0.22912999618721486,0.7765148739512782,35.03646586367747,6.961594778725882,0.8013704158000906,2,0.38000059127807617,0.9100003242492676,1.5450005531311035,2.0300002098083496,-0.4799995422363281,2,-0.028475645800873584,-2.185182045521977,12.130000114440918,-1.8695583668155225,11.75,1.799995640350752,11.729999542236328,-0.028475645800873584
4695,2010-02-11,11.949999809265135,11.979999542236328,11.739999771118164,11.899999618530273,8128500.0,0.0008375401367906044,3.363645821592988,-0.23809610310579032,35.342459167721984,30.319079371554892,0.4574259875604856,1.1283202032579087,1.368623627741064,1.8584426122541426,21.576843438833365,0.23999977111816406,-0.7605374311297428,-0.914000177383425,-2.4891547612614158,0.6611544064945658,-1.7015774693224213,-0.1264228854444287,0.615732915126932,56.32182018084716,23.874318654404952,0.7875772919389956,2,0.370000362396242,0.9000000953674334,1.5300002098083514,2.0199999809265154,-0.6799993515014631,3,-0.02426777962190274,2.3333272782593917,11.9399995803833,-2.185182045521977,12.130000114440918,-1.8695583668155225,11.75,-0.02426777962190274
4696,2010-02-12,11.770000457763672,11.800000190734865,11.619999885559082,11.789999961853027,10828700.0,-0.015062707479033155,8.000023841879937,-0.39998855595187294,26.162803269771658,29.361322783888635,0.5616711336634381,1.1864280738348825,1.5363862821224998,2.013470589313089,22.811397415982242,0.3299999237060529,-0.8094854691338025,-0.9779995441436764,-2.5142232434448175,0.5582241551574647,-1.746111393794246,-0.20988769449310674,0.6630443442789833,21.126840020470418,-10.712462717701378,0.7681118496505703,2,0.5499997138977051,1.0799994468688965,1.7099995613098145,2.064999580383301,-0.5400009155273438,4,-0.016992417600759535,3.363645821592988,11.949999809265135,2.3333272782593917,11.9399995803833,-2.185182045521977,12.130000114440918,-0.016992417600759535
4697,2010-02-16,11.850000381469727,11.9399995803833,11.6899995803833,11.90999984741211,18712000.0,0.006796934629963003,3.1667037543313095,3.0000476848981927,30.817622700085607,28.22623312518926,0.356078566702438,0.9844181618865555,1.4474060044411523,1.8999290376499793,24.52892703314228,0.25,-0.8340163736450474,-0.7884996414184577,-2.247212482218865,0.6702131993819496,-1.5178560618186623,-0.0591432210182532,0.4662790489054469,32.394434303260354,-2.480015815318893,0.7293564204002038,2,0.4699997901916504,0.9999995231628418,1.5899994373321533,1.9099998474121094,-0.8299999237060547,1,0.0025316229540468527,8.000023841879937,11.770000457763672,3.363645821592988,11.949999809265135,2.3333272782593917,11.9399995803833,0.0025316229540468527
4698,2010-02-17,12.029999732971193,12.039999961853027,11.779999732971193,11.93000030517578,11136400.0,0.015189818203123373,3.3333412806268528,-1.666671964904532,36.59305424270742,28.824329977605565,0.005814122951374401,0.6735591425704737,1.262267040503641,1.6912456867300296,26.23592226398912,0.26000022888183416,-0.8273953000111423,-0.5035002708435048,-1.8039014211950537,0.7969008795080441,-1.1537008460192801,0.14670030433227055,0.1835261703365969,77.35850075124416,39.79148564355589,0.6502005751757747,2,0.11500024795532049,0.8200001716613752,1.4075002670288068,1.5400004386901838,-1.2699995040893572,2,-0.022443849549668493,3.1667037543313095,11.850000381469727,8.000023841879937,11.770000457763672,3.363645821592988,11.949999809265135,-0.022443849549668493
4699,2010-02-18,12.029999732971193,12.119999885559082,11.9399995803833,11.979999542236328,7280800.0,0.0,-1.7692330264460991,0.500004768398867,39.05723040801527,30.59176122348115,-0.14591839025750097,0.5704939476804167,1.2454158198653111,1.6673799644025529,27.982116610583464,0.18000030517578125,-0.8552173933264928,-0.4195002555847154,-1.6125234045995551,0.7735228934301244,-1.0160118300921344,0.1770113189227036,0.09310306651729938,81.99996948242223,40.56321474215608,0.5965115745074199,2,-0.1349997520446795,0.8200001716613752,1.4175002574920637,1.4500002861022931,-1.170000076293947,3,-0.0390689379706588,3.3333412806268528,12.029999732971193,3.1667037543313095,11.850000381469727,8.000023841879937,11.770000457763672,-0.0390689379706588
4700,2010-02-19,12.18000030517578,12.18000030517578,11.850000381469727,11.949999809265135,6705500.0,0.0124688757717486,1.869558366815507,4.599992370634409,42.67101442657311,32.79703856233823,-0.2711302598232255,0.34442958549549907,1.0822162557502644,1.4986144389595495,29.228483115899106,0.3299999237060529,-0.9288187085676842,-0.20999970436096405,-1.3259321849442305,0.9059327762223024,-0.7679659446525964,0.3479665359306683,-0.7200002670288068,100.0,53.04018322912228,0.5579662402916331,2,-0.20500040054321111,0.6699995994567889,1.2674996852874774,1.2999997138977069,-0.9400005340576154,4,-0.0591133209350454,-1.7692330264460991,12.029999732971193,3.3333412806268528,12.029999732971193,3.1667037543313095,11.850000381469727,-0.0591133209350454
4701,2010-02-22,12.0,12.289999961853027,11.9399995803833,12.289999961853027,4871600.0,-0.014778349808356683,1.4137960517878108,-1.2608666807644304,35.11705472271201,34.30658967677272,-0.05453792557505466,0.46809543047666224,1.2601937444435158,1.6493516473511995,29.846072405678758,0.35000038146972656,-0.9625665465039361,-0.33899998664855957,-1.426573778630548,0.7485738053334288,-0.8827868826395537,0.2047869093424346,-0.5255999565124512,51.666703753977615,4.8811271793427125,0.5437868959909945,2,-0.02500009536743164,0.8499999046325684,1.4825000762939453,1.4800000190734863,-0.9300003051757795,0,-0.060833295186360714,1.869558366815507,12.18000030517578,-1.7692330264460991,12.029999732971193,3.3333412806268528,12.029999732971193,-0.060833295186360714
4702,2010-02-23,11.770000457763672,12.029999732971193,11.75,11.960000038146973,5440300.0,-0.019166628519693973,-1.4347750370066454,0.6551710530210104,27.424764204879764,33.918466532390305,0.19958559422351385,0.5996763992071692,1.4899694693496421,1.843024738945413,30.649898834454113,0.2799997329711932,-0.8579298880399513,-0.48699955940246653,-1.477546398167691,0.503547279362758,-0.9822729787850797,0.008273859980146625,-0.2629764175415037,3.7037887363991024,-35.38392011921846,0.4952734193826123,2,0.1849994659423828,1.0699996948242188,1.7624993324279785,1.7099995613098145,-0.7700004577636719,1,-0.0458794302910287,1.4137960517878108,12.0,1.869558366815507,12.18000030517578,-1.7692330264460991,12.029999732971193,-0.0458794302910287
4703,2010-02-24,11.800000190734865,11.859999656677244,11.600000381469727,11.81999969482422,6354300.0,0.002548830229773369,4.200015258876708,0.10526078030808768,30.357154413144613,33.727017506179045,0.13170255609414916,0.4950337357301091,1.4597675173482596,1.7832104126957962,31.465518330357956,0.25999927520751775,-0.7354707523692916,-0.39349985122680486,-1.325713387579757,0.5387136851261474,-0.8596066194032801,0.07260691694967036,-0.2616571136474626,28.985497230887713,-7.080600120838884,0.466106768176476,2,0.1449999809265119,1.0399999618530256,1.7324995994567853,1.6799998283386213,-0.5,2,-0.06610167121722876,-1.4347750370066454,11.770000457763672,1.4137960517878108,12.0,1.869558366815507,12.18000030517578,-0.06610167121722876
4704,2010-02-25,11.699999809265135,11.760000228881836,11.510000228881836,11.619999885559082,6364800.0,-0.008474608462146316,1.4999904632932155,-4.000095369796297,46.19564513178056,34.93292705774111,0.2168867521924902,0.5292328152747565,1.5474385992070392,1.868319493488329,31.412907197350837,0.2899999618530291,-0.6066611620612044,-0.4345002174377459,-1.3325091215789318,0.4635086867034399,-0.8835046695083388,0.014504234632847002,0.5900001525878924,24.358928901109824,-15.418880485633249,0.44900445207059275,2,0.2000002861022967,1.0300002098083514,1.8324999809265154,1.7800002098083514,-0.09999942779540838,3,-0.08034184578694792,4.200015258876708,11.800000190734865,-1.4347750370066454,11.770000457763672,1.4137960517878108,12.0,-0.08034184578694792
4705,2010-02-26,11.6899995803833,11.949999809265135,11.550000190734865,11.770000457763672,7000100.0,-0.000854720431184508,-1.2222222222222243,-1.000011920940346,48.850576287610515,37.453790726389876,0.2080009372089151,0.4861889915778441,1.5324887077882465,1.8640174519058803,31.0924775813813,0.3999996185302699,-0.5530109961998129,-0.39500041007995534,-1.2753711433287336,0.4853703231688229,-0.8351857767043445,0.045184956544433774,0.5844003868103034,23.076847836320088,-18.93121488261706,0.4401853666243893,2,0.21000051498413086,0.9900002479553223,1.8650002479553223,1.7900004386901855,0.12000083923339844,4,-0.07100085145416579,1.4999904632932155,11.699999809265135,4.200015258876708,11.800000190734865,-1.4347750370066454,11.770000457763672,-0.07100085145416579
4706,2010-03-01,11.170000076293944,11.739999771118164,11.079999923706056,11.739999771118164,16674600.0,-0.04448242281906967,1.3157901781531438,7.124918044512283,37.05357180870308,38.1466739606807,0.7084399610819325,0.9393623189890299,2.0142112698150694,2.3518559362650517,31.034250589743696,0.6599998474121076,-0.5069337718356284,-0.841999912261965,-1.7727743136740592,0.0887744891501292,-1.3073871129680121,-0.3766127115559179,1.089111896133426,9.473702174477891,-34.23999831565065,0.4653872007060472,3,0.5149998664855975,1.1099996566772479,2.534999847412111,2.309999942779543,0.2299995422363299,0,0.0062667586701974365,-1.2222222222222243,11.6899995803833,1.4999904632932155,11.699999809265135,4.200015258876708,11.800000190734865,0.0062667586701974365
4707,2010-03-02,11.239999771118164,11.640000343322756,11.18000030517578,11.18000030517578,13684800.0,0.0062667586701974365,-14.333471087515502,-0.10526227730856512,26.942988539598005,37.07444443811299,0.6066028117881146,0.7793693195311562,1.895320336367723,2.248498390817268,31.24867515060018,0.47000026702881215,-0.48287317297777044,-0.6895001888275143,-1.5844090996145148,0.20540872195948623,-1.1369546442210137,-0.24204573343401492,0.9719477193603527,18.3907894780111,-24.854109125151936,0.44745445539349993,3,0.44500017166137695,1.0399999618530273,2.380000114440918,2.2400002479553223,0.03999996185302912,1,-0.015124562255843466,1.3157901781531438,11.170000076293944,-1.2222222222222243,11.6899995803833,1.4999904632932155,11.699999809265135,-0.015124562255843466
4708,2010-03-03,11.520000457763672,11.630000114440918,11.279999732971193,11.40999984741211,8599500.0,0.024911093625196168,1.12121492356153,1.8333598245223095,39.60397956114919,37.13519434401676,0.2756370345175352,0.39353123650591115,1.5760887192079807,1.9356310279119135,32.26175110167179,0.3900003433227539,-0.4024677107834389,-0.32949953079223704,-1.0442308626237207,0.3852318010392466,-0.6868651967079789,0.027866135123504776,0.6466691300439464,50.574780682282814,6.031672253344929,0.35736566591574215,3,0.16499948501586914,0.6749997138977051,2.09999942779541,1.8499994277954102,-0.2400007247924787,2,-0.04513892683165899,-14.333471087515502,11.239999771118164,1.3157901781531438,11.170000076293944,-1.2222222222222243,11.6899995803833,-0.04513892683165899
4709,2010-03-04,11.31999969482422,11.550000190734865,11.25,11.460000038146973,6509100.0,-0.01736117664862291,-1.1428605488401051,-1.2727233319461622,35.74660399170958,36.3658154068097,0.4071489908279897,0.4944435665495597,1.7340480550812014,2.101268450923115,33.44261890722949,0.30000019073486506,-0.35723633239014596,-0.45050029754638565,-1.008409036522382,0.10740844142961059,-0.7294546670343838,-0.17154592805838753,0.8032031064193355,27.58618421701695,-14.828070725443439,0.27895436948799857,3,0.3650002479553205,0.8100004196166974,2.3000001907348615,2.0500001907348615,-0.039999961853027344,3,-0.0017667406915655715,1.12121492356153,11.520000457763672,-14.333471087515502,11.239999771118164,1.3157901781531438,11.170000076293944,-0.0017667406915655715
4710,2010-03-05,11.579999923706055,11.649999618530273,11.359999656677244,11.399999618530273,6780000.0,0.022968218718302014,-1.230766973553884,-1.285713312579631,45.85151838216921,37.558533591193836,0.059327133295211,0.22552903683854808,1.4315817901273533,1.8083872424023273,32.838613413313254,0.3299999237060529,-0.34277718006448055,-0.1775000572204597,-0.7406818569436666,0.3856817425027472,-0.45909095708206316,0.10409084264114377,0.5014747624360005,75.75759327225956,29.384477868184966,0.2815908998616038,3,-0.025000095367429864,0.5500001907348633,1.7899999618530273,1.7899999618530273,-0.31999969482421875,4,0.0017271552586739514,-1.1428605488401051,11.31999969482422,1.12121492356153,11.520000457763672,-14.333471087515502,11.239999771118164,0.0017271552586739514
4711,2010-03-08,11.489999771118164,11.699999809265135,11.460000038146973,11.59000015258789,8339500.0,-0.007772033953441282,-1.9999999999999778,-0.5555567329292587,42.17390366899059,39.19732686498392,0.07752885416213395,0.3126572061005781,1.4829973749720828,1.8640105693152407,31.70817261358091,0.2399997711181623,-0.3450907330780222,-0.25550022125244176,-0.8312368855493943,0.3202364430445108,-0.5433685534009189,0.03236811089603542,0.5514159245264505,59.61533876561448,11.000034522999258,0.2878683321484767,3,0.02500009536743164,0.6400003433227539,1.8600003719329834,1.8650002479553223,0.1400003433227539,0,0.0278503616077439,-1.230766973553884,11.579999923706055,-1.1428605488401051,11.31999969482422,1.12121492356153,11.520000457763672,0.0278503616077439
4712,2010-03-09,11.399999618530273,11.479999542236328,11.329999923706055,11.40999984741211,7163700.0,-0.007832911608416149,1.0,0.10000190734135689,35.7466162931445,39.79615596276169,0.12239619842167215,0.39536219298563857,1.5248345262931409,1.919879260172781,30.726775845524767,0.15999984741210938,-0.3773548975141381,-0.3280003547668464,-0.924078873319317,0.2680781637856242,-0.6260396140430817,-0.0299610954906111,0.6029594462367989,33.333262690761565,-11.165127147353488,0.2980392592762349,3,0.11500024795532227,0.7300004959106445,1.950000524520874,1.955000400543213,0.37000083923339844,1,0.0,-1.9999999999999778,11.489999771118164,-1.230766973553884,11.579999923706055,-1.1428605488401051,11.31999969482422,0.0
4713,2010-03-10,11.260000228881836,11.4399995803833,11.15999984741211,11.4399995803833,12657900.0,-0.01228064862571343,2.111119352770699,17.999523173755485,33.61704113580514,38.398533296542205,0.19862916734274805,0.49207017703147216,1.6143734486285393,2.0210738121465184,30.780377906638613,0.2799997329711914,-0.3769019360146668,-0.4244997501373291,-1.024025046311941,0.1750255460372827,-0.724262398224635,-0.1247371020500232,0.7060404702427956,18.51859046926084,-20.35886029888749,0.2997626480873056,3,0.25499963760375977,0.869999885559082,2.0349998474121094,2.0949997901916504,0.3000001907348633,2,0.001776154856379053,1.0,11.399999618530273,-1.9999999999999778,11.489999771118164,-1.230766973553884,11.579999923706055,0.001776154856379053
4714,2010-03-11,11.600000381469727,11.640000343322756,11.239999771118164,11.239999771118164,9167800.0,0.03019539482031197,-1.2222216335353806,-2.00001059641947,38.58268278250531,37.257656240419394,-0.17550372941533432,0.13206305564846055,1.225211403221838,1.6443309620063147,30.440048748262015,0.4000005722045916,-0.32412529114498767,-0.06749963760375977,-0.6556949903124725,0.5206957151049529,-0.3615973139581161,0.2265980387505966,0.3305986866381616,81.48158613710686,48.25640982257302,0.29409767635435596,3,-0.1900005340576172,0.5299997329711914,1.669999599456787,1.7549996376037598,-0.039999961853027344,3,-0.0275862618944146,2.111119352770699,11.260000228881836,1.0,11.399999618530273,-1.9999999999999778,11.489999771118164,-0.0275862618944146
4715,2010-03-12,11.65999984741211,11.710000038146973,11.539999961853027,11.6899995803833,5814100.0,0.005172367583558657,3.8571000395089987,-0.08333245030305599,42.9752036803946,37.915615337274005,-0.2684349821455321,0.05188365871806511,1.1241154678849625,1.5505984401412096,29.910011180766883,0.1700000762939453,-0.28748114754855436,0.006999826431274059,-0.5659740489218219,0.57997370178437,-0.2794871112452739,0.29348676410782204,0.2365752549197051,90.90905938267817,57.53738791843848,0.28648693767654776,3,-0.22499990463256836,0.2950000762939453,1.505000114440918,1.695000171661377,0.2799997329711914,4,-0.03259006169929368,-1.2222216335353806,11.600000381469727,2.111119352770699,11.260000228881836,1.0,11.399999618530273,-0.03259006169929368
4716,2010-03-15,11.56999969482422,11.65999984741211,11.43000030517578,11.65999984741211,8602400.0,-0.007718709585392003,4.1110922731319,3.0000317894267776,45.614019677474175,39.990174352593584,-0.12932815986061996,0.13294833227297254,1.1714484078588523,1.5999322073216256,29.263462324813467,0.2299995422363299,-0.30612760036604847,-0.07300028800964142,-0.6443551837852919,0.49835460776600904,-0.35867773589746577,0.21267715987818292,0.2939124003625633,74.5454009505532,35.87512134231633,0.2856774478878248,3,-0.1349997520446795,0.13500022888183416,1.269999980926512,1.4600000381469709,0.7000007629394513,0,-0.026793385835702455,3.8571000395089987,11.65999984741211,-1.2222216335353806,11.600000381469727,2.111119352770699,11.260000228881836,-0.026793385835702455
4717,2010-03-16,11.880000114440918,11.880000114440918,11.609999656677244,11.800000190734865,5306200.0,0.02679346826217932,5.75001788141053,-0.8888865341414804,51.56249767169477,41.31889858709865,-0.37883603441802194,-0.1841297753400042,0.8331089426208234,1.2559243442980836,28.73455577357217,0.31000041961669744,-0.32455816643126134,0.2355001449584968,-0.3382952300021813,0.8092955199191749,-0.051397542521842254,0.5223978324388359,-0.8000001907348615,100.0,57.62179902677927,0.286897687480339,3,-0.3600001335144043,-0.17500019073486328,0.7374999523162842,0.9699997901916504,0.46000003814697266,1,-0.0210437708410548,4.1110922731319,11.56999969482422,3.8571000395089987,11.65999984741211,-1.2222216335353806,11.600000381469727,-0.0210437708410548
4718,2010-03-17,11.760000228881836,12.0,11.710000038146973,11.9399995803833,8994000.0,-0.010101000370632551,-1.0714302744200463,-2.249994039529888,51.16279843434827,43.03180908072517,-0.24720863321092423,-0.09000954831565622,0.9111854431457598,1.3364029453091462,28.336383545644537,0.28999996185302734,-0.2718327959768079,0.12900023460388255,-0.41871860110631154,0.6767190703140766,-0.14485918325121538,0.4028596524589805,-0.6640003013610816,68.42109225792366,22.781925802188013,0.2738594178550973,3,-0.18000030517578125,-0.05500030517578125,0.8249998092651367,1.0899996757507324,0.6099996566772461,2,0.0008503595822453303,5.75001788141053,11.880000114440918,4.1110922731319,11.56999969482422,3.8571000395089987,11.65999984741211,0.0008503595822453303
4719,2010-03-18,11.5600004196167,11.829999923706055,11.510000228881836,11.75,5940400.0,-0.01700678617113882,-1.2068947373613472,1.055557027280482,47.653445139291506,43.23202316484986,-0.010710895078890559,0.07691729439011397,1.0705868027591308,1.4977123192231332,28.321106726763624,0.31999969482421875,-0.20527890158413697,-0.04749960899352956,-0.5624908331615313,0.46749161517447213,-0.3049952210775295,0.2099960030904704,-0.4278404891967753,22.807049832019622,-24.625031968049207,0.25749561208400057,3,0.01999950408935547,0.1249995231628418,1.0249996185302734,1.2899994850158691,0.5899991989135742,3,0.0,-1.0714302744200463,11.760000228881836,5.75001788141053,11.880000114440918,4.1110922731319,11.56999969482422,0.0
4720,2010-03-19,11.460000038146973,11.8100004196167,11.399999618530273,11.460000038146973,9708900.0,-0.008650551716246624,-5.833298895334976,-0.0,56.17020844873805,44.78716814037736,0.0787598542706025,0.1267077293411667,1.1325029586002522,1.5698636614605874,28.231662731599826,0.4100008010864258,-0.18861718446912512,-0.1114999771118157,-0.5534705586287778,0.3304706044051464,-0.33248526787029675,0.10948531364666536,-0.29312650494384584,10.000063578247339,-40.488875723235665,0.2209852907584813,3,0.11999988555908203,0.22499990463256836,1.125,1.3899998664855957,0.18999958038330078,4,0.008726036748416544,-1.2068947373613472,11.5600004196167,-1.0714302744200463,11.760000228881836,5.75001788141053,11.880000114440918,0.008726036748416544
4721,2010-03-22,11.270000457763672,11.420000076293945,11.18000030517578,11.40999984741211,13088000.0,-0.016579369960807,2.000000000000022,-100.0,50.60730104896402,46.43835533546842,0.26180198608363625,0.27322167923170326,1.281102931553864,1.7368538288576154,28.63958756896149,0.2799997329711932,-0.14703943935756492,-0.26499958038330007,-0.6775654298166778,0.14756626905007764,-0.4712825050999889,-0.05871665566661122,0.7299995422363281,10.97563244912979,-41.773530307764275,0.20628292471668877,3,0.3099994659423828,0.41499948501586914,1.3149995803833008,1.5799994468688965,0.4099998474121076,0,0.05944978663759337,-5.833298895334976,11.460000038146973,-1.2068947373613472,11.5600004196167,-1.0714302744200463,11.760000228881836,0.05944978663759337
4722,2010-03-23,11.229999542236328,11.359999656677244,11.109999656677246,11.25,8879000.0,-0.003549326876893577,1.0833353201567366,0.14286103542234332,43.49774154673042,47.536210936682345,0.30748808578665887,0.28532137544178227,1.266135441588803,1.754816177742569,28.766273312780864,0.24999999999999822,-0.15252297517956848,-0.278000450134277,-0.6964487897517273,0.14044788948317333,-0.48722461994300303,-0.06877628032555094,0.7536004638671869,13.483128007689398,-37.90767825311195,0.20922416980872546,3,0.3250002861022949,0.4550004005432129,1.3550004959106445,1.6200003623962402,0.4700002670288068,1,0.09260916811402109,2.000000000000022,11.270000457763672,-5.833298895334976,11.460000038146973,-1.2068947373613472,11.5600004196167,0.09260916811402109
4723,2010-03-24,11.020000457763672,11.210000038146973,11.010000228881836,11.170000076293944,11099100.0,-0.018699830189916278,-1.3529378765609397,7.499809269502105,43.30358777423456,48.060755935763375,0.5362560817754041,0.4573365418762698,1.414691165597171,1.9561812592170948,28.705312172445275,0.2199993133544922,-0.14685444618675092,-0.4489995479583744,-0.8971958776295281,-0.0008032182872206306,-0.6730977127939504,-0.2249013831227984,0.9286555343627931,1.2195405614119967,-50.98548060812117,0.22409816483557643,3,0.4849996566772461,0.6299996376037598,1.5649995803833008,1.8299994468688965,0.5199995040893555,2,0.1197821814875033,1.0833353201567366,11.229999542236328,2.000000000000022,11.270000457763672,-5.833298895334976,11.460000038146973,0.1197821814875033
4724,2010-03-25,10.760000228881836,11.149999618530273,10.729999542236328,11.039999961853027,15058400.0,-0.023593486214300796,-1.4705806455232149,1.8666696336609965,31.696433513140676,46.80755925051294,0.74267149782548,0.6780685081692788,1.6141180421059858,2.194291931091861,28.667815470559134,0.4200000762939453,-0.12451571725806332,-0.6619997978210446,-1.1969507696890762,-0.12704882595301292,-0.9294752837550604,-0.39452431188702874,1.1323364174499506,2.777839099378964,-44.52922360615794,0.2674754859340157,3,0.6049995422363281,0.7499995231628418,1.737499713897705,2.0899996757507324,1.3000001907348633,3,0.14962821769796153,-1.3529378765609397,11.020000457763672,1.0833353201567366,11.229999542236328,2.000000000000022,11.270000457763672,0.14962821769796153
4725,2010-03-26,10.859999656677246,10.970000267028807,10.770000457763672,10.869999885559082,8682500.0,0.00929362692084279,-1.1052763667757357,0.035715137210023125,35.99999152289135,45.73933390000373,0.5780457967361574,0.5404062364831859,1.4415303456004036,2.0802667751407746,29.247926759707134,0.21000003814697088,-0.07980921935749308,-0.5205003738403313,-1.0952122444247276,0.054211496744065,-0.8078563091325286,-0.23314443854813405,0.9393500213269039,18.840581713240027,-25.79796040004888,0.28735593529219816,3,0.505000114440918,0.6500000953674316,1.512500286102295,1.9900002479553223,0.7499999999999982,4,0.11878453062932404,-1.4705806455232149,10.760000228881836,-1.3529378765609397,11.020000457763672,1.0833353201567366,11.229999542236328,0.11878453062932404
4726,2010-03-29,11.239999771118164,11.260000228881836,10.90999984741211,10.90999984741211,8027400.0,0.03499080354088924,-1.121214923561541,-32.999237078008775,46.85039547462587,45.21576698921829,0.1635069488025902,0.1748856904700844,0.9915385975347277,1.686072816406245,28.680334188423917,0.40000057220458984,-0.0626707864899938,-0.1440002441406243,-0.7141489471267857,0.4261484588455371,-0.42907459563370587,0.1410741073524573,0.47380189602455935,80.9524025776452,33.44280408491058,0.285074351493081,3,0.125,0.26999998092651367,1.1725001335144043,1.6100001335144043,-0.14999961853027344,0,0.03647685549475077,-1.1052763667757357,10.859999656677246,-1.4705806455232149,10.760000228881836,-1.3529378765609397,11.020000457763672,0.03647685549475077
4727,2010-03-30,11.06999969482422,11.229999542236328,11.0,11.220000267028807,6992400.0,-0.015124562255843466,1.7058909327543939,-0.45454729358725043,46.30349111635573,44.67584395388579,0.23079601774836078,0.3494112716290534,1.0897404508039035,1.839149686582365,28.08206820930269,0.23999977111816406,-0.07078429213046178,-0.305500316619872,-0.8895867307976015,0.27858609755785757,-0.5975435237087368,-0.013457109531007205,0.565097802325992,64.15088907522535,12.438175403800294,0.29204320708886466,3,0.21000003814697088,0.30999994277953924,1.3425002098083478,1.7800002098083478,-0.35999965667724787,1,0.05510394102691474,-1.121214923561541,11.239999771118164,-1.1052763667757357,10.859999656677246,-1.4705806455232149,10.760000228881836,0.05510394102691474
4728,2010-03-31,11.0,11.119999885559082,10.829999923706056,10.960000038146973,9039400.0,-0.006323369173799387,1.0714302744200335,-0.2666653951057684,36.95650911961732,43.487295507255325,0.20300006459517483,0.3989086360088212,1.082746778391229,1.8918069978890983,27.578816901520998,0.28999996185302557,-0.08532182657595833,-0.3494999885559089,-0.9524917083441125,0.2534917312322946,-0.6509958484500107,-0.048004128661807144,0.5626896607571013,50.94341659679063,2.872492464761237,0.3014958598941014,3,0.26999998092651367,0.36499977111816406,1.3975000381469727,1.8499999046325684,-1.109999656677246,2,0.06363634629683035,1.7058909327543939,11.06999969482422,-1.121214923561541,11.239999771118164,-1.1052763667757357,10.859999656677246,0.06363634629683035
4729,2010-04-01,11.300000190734865,11.359999656677244,11.0600004196167,11.06999969482422,7927400.0,0.02727274461226048,-1.4000030517694058,5.750017881410486,42.91339247866345,42.01431595502481,-0.15394908122238427,0.10259332241096608,0.7211917417237288,1.5670912520507478,26.700322623667393,0.3599996566772443,-0.13763666402026686,-0.04849982261657537,-0.6517638009314304,0.5547641556982796,-0.35013181177400376,0.253132166540853,0.1960742605405752,89.83058518505405,45.229506141670484,0.3016319891574275,4,-0.22500038146972834,0.064999580383299,1.0924999713897687,1.5499997138977033,-0.6500005722045916,3,0.021238917439571736,1.0714302744200335,11.0,1.7058909327543939,11.06999969482422,-1.121214923561541,11.239999771118164,0.021238917439571736
4730,2010-04-05,11.600000381469727,11.630000114440918,11.270000457763672,11.369999885559082,11366000.0,0.02654868899744245,1.4827565795315156,1.0,50.54546702991829,42.00744550846418,-0.48277022647211787,-0.20641464346661742,0.37281450399741445,1.2411546589883748,25.83865359675524,0.3599996566772461,-0.17771204977470134,0.2505003452301029,-0.35444341144783387,0.8554441019080397,-0.051971533108865486,0.5529722235690713,-0.8700008392333984,96.25003427266256,53.14667723378965,0.30247187833896816,4,-0.4200005531311035,-0.2350006103515625,0.7149996757507324,1.2499995231628418,-0.8100004196166992,0,0.03965517439825206,-1.4000030517694058,11.300000190734865,1.0714302744200335,11.0,1.7058909327543939,11.06999969482422,0.03965517439825206
4731,2010-04-06,11.8100004196167,11.859999656677244,11.479999542236328,11.529999732971193,8670800.0,0.0181034509690563,1.000005019349602,1.2173916649044385,48.67925085092953,42.58316876448631,-0.6795810750898426,-0.412353405543616,0.12716346167654535,1.0079324278895854,24.88584803816752,0.3800001144409162,-0.18891293745018345,0.4445003509521488,-0.1921844695904955,1.081185171494793,0.12615794068082664,0.7628427612234709,-1.0620008659362785,95.14570388127045,56.79227144974634,0.31834241027132204,4,-0.5150008201599121,-0.44500064849853516,0.4799995422363281,1.0399994850158691,-0.7000007629394531,1,-0.016934865015520995,1.4827565795315156,11.600000381469727,-1.4000030517694058,11.300000190734865,1.0714302744200335,11.0,-0.016934865015520995
4732,2010-04-07,11.399999618530273,11.81999969482422,11.359999656677244,11.779999732971193,7835700.0,-0.03471640868068082,1.0,-1.3571399377388587,43.87754175243787,42.646941428731125,-0.27147868499024064,-0.0024797421253826,0.4834411974305084,1.3938475259556107,23.73240920805512,0.4600000381469762,-0.23076974396457928,0.03449954986572301,-0.6021852706769213,0.6711843704083673,-0.28384286040559914,0.35284196013704516,-0.6075200607299802,55.33979054343712,19.93091318696151,0.31834241027132204,4,-0.10500001907348633,-0.034999847412109375,0.5825002193450928,1.260000228881836,-0.5,2,-0.027192936518917965,1.000005019349602,11.8100004196167,1.4827565795315156,11.600000381469727,-1.4000030517694058,11.300000190734865,-0.027192936518917965
4733,2010-04-08,11.279999732971193,11.380000114440918,11.229999542236328,11.329999923706055,7767700.0,-0.010526306103030514,1.0,0.13157940967577064,45.10488414526793,44.13676927674526,-0.12373102335828534,0.1255313361628385,0.5581768533669482,1.4923321691823226,22.310594301143954,0.1700000762939453,-0.2473043642632664,-0.08650031089782573,-0.7225499623147495,0.5495493405190981,-0.40452513660628675,0.2315245148106353,-0.4448193712158215,27.499940395298665,-9.110424949350943,0.31802482570846163,4,0.0350003242492658,0.08500003814697088,0.702500104904173,1.3800001144409162,-0.6199998855590838,3,-0.050531889035256294,1.0,11.399999618530273,1.000005019349602,11.8100004196167,1.4827565795315156,11.600000381469727,-0.050531889035256294
4734,2010-04-09,11.279999732971193,11.390000343322756,11.199999809265137,11.3100004196167,7910400.0,0.0,-1.0000000000000187,0.6000114440481271,46.73912517665436,45.3300063493856,-0.047172763890754865,0.10575036265544568,0.5181045648652844,1.4790610844195786,21.573655113368734,0.19000053405761896,-0.24160279687080077,-0.07050027847289897,-0.6978582944405805,0.5568577374947825,-0.3841792864567388,0.24317872951094088,-0.40382659941894694,12.121203363870487,-26.704517181045723,0.3136790079838406,4,0.06500005722045721,0.08500003814697088,0.6600003242492658,1.3800001144409162,-0.9200000762939471,4,-0.12322689916255058,1.0,11.279999732971193,1.0,11.399999618530273,1.000005019349602,11.8100004196167,-0.12322689916255058
4735,2010-04-12,11.279999732971193,11.460000038146973,11.25,11.359999656677244,5488400.0,0.0,-2.0000136239782016,2.666603089834104,50.19453837907323,45.70157778321307,0.02086359329683596,0.07991954714554694,0.48365365065303045,1.460386111123002,20.96863472725739,0.21000003814697266,-0.21842928121336058,-0.051500272750852005,-0.6621868608838977,0.5591863153821937,-0.35684356681737484,0.2538430213156708,-0.3644735384939466,12.121203363870487,-28.978704711978658,0.3053432940665231,4,0.06500005722045721,0.08500003814697088,0.6275002956390363,1.3800001144409162,-1.2799997329711932,0,-0.05585107529740829,-1.0000000000000187,11.279999732971193,1.0,11.279999732971193,1.0,11.399999618530273,-0.05585107529740829
4736,2010-04-13,11.260000228881836,11.300000190734865,11.09000015258789,11.279999732971193,6883700.0,-0.0017730057236525765,5.999952316617303,0.24999403952987143,50.58824893375439,46.17766198514626,0.049169182309194426,0.07958420585245918,0.4698714435280529,1.457093631521058,20.240403834579123,0.21000003814697443,-0.139771979062699,-0.05599980354309153,-0.6568555354768062,0.5448559283906231,-0.356427669509948,0.2444280624237649,-0.3066950959165897,23.287696287199797,-20.425438492332066,0.30042786596685706,4,0.08499956130981445,0.10499954223632812,0.5824997425079346,1.3999996185302734,-1.4400005340576154,1,-0.04174069782194678,-2.0000136239782016,11.279999732971193,-1.0000000000000187,11.279999732971193,1.0,11.279999732971193,-0.04174069782194678
4737,2010-04-14,11.630000114440918,11.68000030517578,11.25,11.300000190734865,9120200.0,0.032859669452762086,1.0000000000000082,-16.500405321633085,61.25460605333327,48.87745053333692,-0.2604276310680067,-0.326863845361391,0.06131090518204907,1.0714649967945,19.95073228312875,0.4300003051757795,-0.0648722431657145,0.32650008201599157,-0.23399896429157963,0.8869991283235628,0.04625055886220686,0.6067496051697763,-0.640427200527192,91.52539359260365,40.68407190098677,0.28024952315378554,4,-0.1700000762939453,-0.2650003433227539,0.19249987602233887,1.0299997329711914,-2.409999847412111,2,-0.04471199076928556,5.999952316617303,11.260000228881836,-2.0000136239782016,11.279999732971193,-1.0000000000000187,11.279999732971193,-0.04471199076928556
4738,2010-04-15,11.770000457763672,11.920000076293945,11.5600004196167,11.630000114440918,7787900.0,0.012037862592014559,-1.5714285714285714,0.4242435626968783,69.49807276792356,51.83130389881026,-0.31258907115274326,-0.4912639409034192,-0.12383301892961285,0.9166510084643811,20.247026780257336,0.3599996566772461,-0.039429219273737104,0.46600041389465297,-0.09622848247327376,1.0282293102625797,0.1848859657106896,0.7471148620786163,-0.7456104741394061,81.92775514237324,23.973724086744653,0.28111444818396336,4,-0.2650003433227539,-0.4050006866455078,0.05249953269958496,0.8899993896484375,-2.15000057220459,3,-0.07391680589608918,1.0000000000000082,11.630000114440918,5.999952316617303,11.260000228881836,-2.0000136239782016,11.279999732971193,-0.07391680589608918
4739,2010-04-16,11.5600004196167,11.81999969482422,11.470000267028807,11.75,19693700.0,-0.017841973660115973,1.121215273864328,-1.3571365317674948,62.96297342852178,53.21102683198843,-0.06909561003682185,-0.2964637535576262,0.044744808045223294,1.1174914093147024,19.991091372358717,0.3499994277954137,-0.0010500039861973676,0.2560003757476803,-0.3062285206202464,0.818229272115607,-0.025114072436283053,0.5371148239316437,-0.48187383043225296,56.626543401377425,-6.015859028161707,0.28111444818396336,4,-0.05500030517578125,-0.19500064849853516,0.2624995708465576,1.0999994277954102,-2.2100000381469727,4,-0.07785471795289356,-1.5714285714285714,11.770000457763672,1.0000000000000082,11.630000114440918,5.999952316617303,11.260000228881836,-0.07785471795289356
4740,2010-04-19,11.5600004196167,11.640000343322756,11.479999542236328,11.479999542236328,8793500.0,0.0,-2.9999761584036113,-0.42105817928112876,56.896563772635886,54.12406160106691,-0.08422327825227427,-0.3041834949335005,0.036640739758496466,1.1114322234975713,19.471753617434274,0.16000080108642756,0.07313033518667567,0.2510003566741936,-0.31879767161140826,0.8207983849597955,-0.03389865746860643,0.5358993708169937,-0.43136142120568266,56.626543401377425,-3.5469335868623872,0.28489901414280056,4,-0.05500030517578125,-0.19500064849853516,0.20999956130981445,1.0999994277954102,-1.9300003051757812,0,-0.10380629060385815,1.121215273864328,11.5600004196167,-1.5714285714285714,11.770000457763672,1.0000000000000082,11.630000114440918,-0.10380629060385815
4741,2010-04-20,11.9399995803833,11.960000038146973,11.600000381469727,11.609999656677244,8423300.0,0.03287189852707639,-1.057149863760218,4.124953806906933,67.19367544235598,56.714743122168926,-0.496002799520749,-0.6655367823094487,-0.3436677631816316,0.7244882726599897,18.72771507748078,0.39999961853027344,0.12449582051265118,0.5974995613098137,-0.0376756731143022,1.2326747957339297,0.2799119440977549,0.9150871785218726,-0.7638789172993086,97.183034269143,35.963063327096705,0.317587617212058,4,-0.41499948501586914,-0.5749998092651367,-0.24499964714050293,0.7200002670288086,-2.0199995040893572,1,-0.1624790325428992,-2.9999761584036113,11.5600004196167,1.121215273864328,11.5600004196167,-1.5714285714285714,11.770000457763672,-0.1624790325428992
4742,2010-04-21,12.270000457763672,12.279999732971193,11.890000343322756,11.890000343322756,9541200.0,0.027638265408530094,-1.052627748400733,1.1515157645290754,72.75985736591822,59.787517924463394,-0.7706589091894696,-0.9630021114099563,-0.6707944948533093,0.39242480611599007,18.034903282545123,0.3899993896484375,0.14035086349941928,0.8755003929138176,0.12018287741532063,1.6308179084123147,0.49784163516456914,1.2531591506630662,-1.0311694446746404,98.76552076538869,34.7483650266464,0.3776587577492483,4,-0.5850005149841309,-0.7650008201599121,-0.700000524520874,0.3899993896484375,-2.0400009155273438,2,-0.19967405635989588,-1.057149863760218,11.9399995803833,-2.9999761584036113,11.5600004196167,1.121215273864328,11.5600004196167,-0.19967405635989588
4743,2010-04-22,12.34000015258789,12.390000343322756,11.9399995803833,12.170000076293945,10427500.0,0.0057049463906031495,2.333333333333303,0.44736848709654153,70.31249592546439,62.40678134099785,-0.7537499332260431,-0.9792467778929268,-0.7492977964477987,0.31196669228329554,17.17650357771856,0.4500007629394549,0.14944575208454225,0.8795001029968255,0.036385937127189294,1.7226142688664616,0.4579430200620074,1.3010571859316435,-0.997052267510643,94.56519710995225,32.41647542678321,0.421557082934818,4,-0.5999999046325684,-0.7800002098083496,-0.7275002002716064,0.31999969482421875,-2.0699996948242188,3,-0.25283629229978344,-1.052627748400733,12.270000457763672,-1.057149863760218,11.9399995803833,-2.9999761584036113,11.5600004196167,-0.25283629229978344
4744,2010-04-23,12.369999885559082,12.460000038146973,12.1899995803833,12.359999656677244,8605300.0,0.002431096645075792,1.8421020930582743,0.05882484937563454,66.81221652655151,64.253190024051,-0.6848974394506655,-0.9301333799215818,-0.7815026403958534,0.27828301503356734,15.79565639471766,0.2700004577636719,0.21085265219778293,0.8289998531341549,-0.039560009647201966,1.6975597159155118,0.3947199217434765,1.2632797845248334,-0.9014057054923743,90.8163156076508,31.61876207137992,0.4342799313906784,4,-0.5949997901916504,-0.7750000953674316,-0.7274999618530273,0.28999996185302734,-2.899999618530275,4,-0.22231204732753396,2.333333333333303,12.34000015258789,-1.052627748400733,12.270000457763672,-1.057149863760218,11.9399995803833,-0.22231204732753396
4745,2010-04-26,12.149999618530273,12.380000114440918,12.119999885559082,12.380000114440918,11074900.0,-0.01778498537301043,1.2608666807644304,-22.9995231737514,57.391286319957715,65.00908306696248,-0.36711567166192793,-0.6414202859766096,-0.5666317578691586,0.49392133217346945,14.257147596926888,0.26000022888183594,0.2769110668048409,0.5444995880126946,-0.3024511166230681,1.3914502926484573,0.12102423569481324,0.967974940330576,-0.5426086183323289,63.953425189210165,8.918770643084883,0.4234753523178816,4,-0.2949995994567871,-0.554999828338623,-0.5174996852874756,0.5100002288818359,-2.299999237060547,0,-0.23045261933919703,1.8421020930582743,12.369999885559082,2.333333333333303,12.34000015258789,-1.052627748400733,12.270000457763672,-0.23045261933919703
4746,2010-04-27,11.649999618530273,12.119999885559082,11.640000343322756,12.119999885559082,14631900.0,-0.041152264666530325,1.0425500830913563,2.0434750158599844,55.23012685866783,64.33969648977742,0.21682498966636388,-0.11502669063889392,-0.07187413796106057,0.980220754674411,13.214931160715867,0.5099992752075178,0.3303629171519411,0.0239995956420902,-0.8053667936306592,0.8533659849148396,-0.3906835989942845,0.4386827902784649,0.8100004196166992,1.219424259622596,-51.55517541260082,0.4146831946363744,4,0.3150005340576172,-0.05499982833862305,-0.017499685287475586,1.010000228881836,-1.6599998474121094,1,-0.17339052105000774,1.2608666807644304,12.149999618530273,1.8421020930582743,12.369999885559082,2.333333333333303,12.34000015258789,-0.17339052105000774
4747,2010-04-28,11.68000030517578,11.920000076293945,11.550000190734865,11.760000228881836,7572500.0,0.002575166319987554,-1.1764689382804823,0.1702125069242841,58.69566389202742,63.13942883690008,0.2175392834861256,-0.10222565714348342,-0.10945571184796421,0.9378322227700036,12.033078231823588,0.36999988555908025,0.3777669210516734,0.023500251770018465,-0.7635603042913566,0.8105608078313935,-0.37003002626066817,0.4170305298007051,0.7635997390747082,14.28572925705578,-39.9639414504599,0.39353027803068735,4,0.28499984741211115,-0.08500051498412908,-0.04750037193298162,0.9799995422363299,-2.079999923706053,2,-0.15068494716579106,1.0425500830913563,11.649999618530273,1.2608666807644304,12.149999618530273,1.8421020930582743,12.369999885559082,-0.15068494716579106
4748,2010-04-29,11.699999809265135,11.90999984741211,11.640000343322756,11.739999771118164,5705600.0,0.0017122862642813264,-2.3750171364539097,0.5000000000000111,59.05172697287282,62.70484589738353,0.20849101618278,-0.07071990058090805,-0.14276281355811093,0.9063934413340444,10.42248797848971,0.2699995040893537,0.43131510687810426,0.008499765396116743,-0.7153576554004761,0.7323571861927096,-0.3534289450021788,0.3704284757944123,0.7078562408447286,16.48347732769896,-41.31494451372434,0.36192871039829627,4,0.26999998092651545,-0.10500001907348455,-0.07999992370605291,0.9600000381469744,-2.090000152587889,3,-0.12564105051221675,-1.1764689382804823,11.68000030517578,1.0425500830913563,11.649999618530273,1.2608666807644304,12.149999618530273,-0.12564105051221675
4749,2010-04-30,11.539999961853027,11.899999618530273,11.539999961853027,11.800000190734865,6231400.0,-0.013675200856448355,-1.769225690496277,6.5000119209400795,55.24194106599271,62.52099892997873,0.40829167495217966,0.1140283188929363,0.0017958501921349068,1.0481593182311695,9.477918216092924,0.3599996566772461,0.4205156340543077,-0.16350007057189941,-0.8677212652096564,0.5407211240658576,-0.5156106678907779,0.1886105267469791,0.8335418538818367,0.0,-60.95001211987052,0.35211059731887845,4,0.46000003814697266,0.05499982833862305,0.03750014305114746,1.0850000381469727,-1.8400001525878906,4,-0.11005195045818927,-2.3750171364539097,11.699999809265135,-1.1764689382804823,11.68000030517578,1.0425500830913563,11.649999618530273,-0.11005195045818927
4750,2010-05-03,12.0600004196167,12.100000381469727,11.529999732971193,11.640000343322756,9668400.0,0.045060698395372745,1.2800025939941335,-1.6153834867769326,63.422819758464435,62.102014965101894,-0.037241405528222415,-0.38972449026847755,-0.5327574108510635,0.5138812479144192,9.509579572253205,0.5700006484985334,0.3871785372127281,0.33350038528442383,-0.38636157936482896,1.0533623499336766,-0.026430597040201675,0.6934313676090493,0.26352888488525394,89.83060162286229,23.120329633879052,0.3599309823246263,5,-0.06500053405761719,-0.44500017166137695,-0.6225006580352783,0.4249992370605469,-2.260000228881836,0,-0.2147595408350914,-1.769225690496277,11.539999961853027,-2.3750171364539097,11.699999809265135,-1.1764689382804823,11.68000030517578,-0.2147595408350914
4751,2010-05-04,11.609999656677244,11.880000114440918,11.529999732971193,11.84000015258789,9795900.0,-0.03731349479950985,1.2580639207036146,-0.5476201288822551,49.67319528124651,59.53683028902725,0.4034535750643595,0.04693062084530375,-0.09703571101493402,0.9535489203562495,10.187032530495946,0.530000686645506,0.378572388038652,-0.1065003395080577,-0.8270346349916977,0.6140339559755823,-0.4667674872498786,0.2537668082337632,0.650047282102248,14.035058366474292,-47.489975513143904,0.36026714774182034,5,0.3850002288818377,0.035000324249269354,-0.17249989509582342,0.8750000000000018,-1.2499999999999982,1,-0.1515933959735556,1.2800025939941335,12.0600004196167,-1.769225690496277,11.539999961853027,-2.3750171364539097,11.699999809265135,-0.1515933959735556
4752,2010-05-05,11.09000015258789,11.520000457763672,11.050000190734863,11.3100004196167,9716700.0,-0.044788933631904726,-2.133333121405842,0.9565208377388772,40.11627616851422,56.181694760477235,0.8252514885721673,0.5718331382790787,0.4097625940482139,1.462322064926859,10.613381443617504,0.559999465942381,0.3820605799751604,-0.6109998703002937,-1.3723809587284261,0.15038121812783878,-0.991690414514359,-0.23030932608622834,1.1116430097269383,3.809519484471006,-52.857149482970556,0.38069054421406595,5,0.6649999618530273,0.554999828338623,0.3474996089935303,1.3949995040893555,-0.7100000381469727,2,-0.09918849110322492,1.2580639207036146,11.609999656677244,1.2800025939941335,12.0600004196167,-1.769225690496277,11.539999961853027,-0.09918849110322492
4753,2010-05-06,10.710000038146973,11.130000114440918,9.989999771118164,11.020000457763672,15479200.0,-0.03426511354485817,3.301890255422901,1.409091106130818,38.22714352135595,53.00557553767773,1.0613309854746706,0.9559529992533022,0.7709065657817629,1.8286124903606105,11.400242513108527,1.140000343322754,0.3113980719520413,-0.9625000000000004,-1.8260514505340986,-0.09894854946590215,-1.3942757252670503,-0.5307242747329504,1.3764788270098602,34.12322553351509,-21.61706298557346,0.43177572526704955,5,0.47499990463256836,0.5149998664855957,0.6199996471405029,1.7749996185302734,-0.3299999237060547,3,-0.10364142415720257,-2.133333121405842,11.09000015258789,1.2580639207036146,11.609999656677244,1.2800025939941335,12.0600004196167,-0.10364142415720257
4754,2010-05-07,9.890000343322754,10.630000114440918,9.739999771118164,10.5600004196167,21615000.0,-0.07656393014972329,1.1975331608084339,2.1612876431663177,31.15124197234472,50.09001505460962,1.6679503545675534,1.7565366326266911,1.565356681394654,2.624566221482672,12.270604671863266,0.9700002670288086,0.16178452154426637,-1.7129997253417972,-2.8799858587543703,-0.5460135919292242,-2.296492792048083,-1.1295066586355116,1.9449010305494383,6.355954805547473,-47.236843500210114,0.5834930667062863,5,1.0399994850158691,1.2099995613098145,1.427499532699585,2.5849995613098145,0.8599996566772461,4,-0.0283114941279603,3.301890255422901,10.710000038146973,-2.133333121405842,11.09000015258789,1.2580639207036146,11.609999656677244,-0.0283114941279603
4755,2010-05-10,10.649999618530273,11.18000030517578,10.4399995803833,10.479999542236328,12474900.0,0.07684522232808955,-4.9200057983398295,-0.2537314282623487,36.59043815680346,48.01893853218024,0.7518667764409042,0.9980920365356383,0.7884346945678189,1.8386287035678741,12.937197612580963,1.2899999618530256,0.02640286376975709,-0.9215004444122314,-2.1571851813202265,0.31418429249576363,-1.539342812866229,-0.3036580759582339,0.8916155309563543,42.52335053363417,-5.326080967173269,0.6178423684539975,5,0.2700004577636719,0.4500002861022949,0.570000171661377,1.825000286102295,0.0,0,-0.08920186321999501,1.1975331608084339,9.890000343322754,3.301890255422901,10.710000038146973,-2.133333121405842,11.09000015258789,-0.08920186321999501
4756,2010-05-11,10.789999961853027,10.989999771118164,10.380000114440918,10.5600004196167,10012500.0,0.01314557261383964,-1.067794911583099,1.3529378765609397,33.98267821892439,45.2730512351688,0.5331085688950594,0.8654469784685013,0.6495532491768188,1.66988778070073,13.250631593264794,0.6099996566772461,-0.1037839128618856,-0.7580000877380364,-2.0357876412615123,0.5197874657854396,-1.3968938644997735,-0.11910631097629931,0.49938903466201623,58.988752005126265,16.85365734360841,0.6388937767617376,5,0.13000011444091797,0.309999942779541,0.4824998378753662,1.5749998092651367,-0.18999958038330078,1,-0.09175160098407875,-4.9200057983398295,10.649999618530273,1.1975331608084339,9.890000343322754,3.301890255422901,10.710000038146973,-0.09175160098407875
4757,2010-05-12,11.109999656677246,11.119999885559082,10.890000343322754,10.960000038146973,8417500.0,0.029657061719698508,1.7058757531218796,0.6521735524853631,37.37165785611266,42.86415466663989,0.1382944869545355,0.5317561123925252,0.33215730130912746,1.3174473510464306,14.306416068056087,0.3299999237060547,-0.19435287185324412,-0.41200037002563406,-1.7038468829443474,0.8798461428930793,-1.0579236264849907,0.2339228864337226,-1.369999885559082,95.13884565714108,57.172312697563754,0.6459232564593566,5,-0.18999958038330078,-0.009999752044677734,0.2200000286102295,1.2049999237060547,-0.5999994277954102,2,-0.06750675276117046,-1.067794911583099,10.789999961853027,-4.9200057983398295,10.649999618530273,1.1975331608084339,9.890000343322754,-0.06750675276117046
4758,2010-05-13,10.899999618530273,11.119999885559082,10.850000381469727,11.050000190734863,4872900.0,-0.018901894206698744,-1.1600042724772357,-1.000006357844945,35.44554246031723,40.66455482156484,0.24907327686907443,0.7096184846814584,0.533347911199904,1.4971286065358882,14.841765048489359,0.26999950408935547,-0.25460651750333696,-0.5785003662109371,-1.893567339283388,0.7365666068615138,-1.2360338527471626,0.07903312032528831,-1.1323998451232917,80.55551508328101,47.238660949666965,0.6575334865362252,5,0.020000457763671875,0.20000028610229492,0.43000006675720215,1.2049999237060547,-0.3599996566772461,3,-0.04770637819154999,1.7058757531218796,11.109999656677246,-1.067794911583099,10.789999961853027,-4.9200057983398295,10.649999618530273,-0.04770637819154999
4759,2010-05-14,10.65999984741211,10.899999618530273,10.520000457763672,10.899999618530273,6201700.0,-0.022018328396099962,2.1666626930198922,1.5999923706345724,35.30572129383704,37.54043276993958,0.39238072772363886,0.9262232895903431,0.7680154132412547,1.7052658809077847,15.845433919785018,0.37999916076660156,-0.33898851056776635,-0.7735001087188724,-2.13750779003985,0.590507572602105,-1.4555039493793611,-0.09149626805838373,-0.8653520717620857,34.99995827675868,5.328811562692714,0.6820038406604887,5,0.15000009536743164,0.440000057220459,0.6800000667572021,1.4449996948242188,-0.48999977111816584,4,-0.026266391836690883,-1.1600042724772357,10.899999618530273,1.7058757531218796,11.109999656677246,-1.067794911583099,10.789999961853027,-0.026266391836690883
4760,2010-05-17,10.359999656677246,10.739999771118164,10.149999618530273,10.6899995803833,11305100.0,-0.028142607413610188,1.7441848086442753,1.3750009934116936,36.755646897669955,36.10514961620885,0.47592476155805663,1.1928720985764905,1.050705499770551,1.970058243382896,17.087290183360793,0.5900001525878906,-0.4422294789548129,-1.0135002613067634,-2.4573150889841173,0.4303145663705905,-1.7354076751454404,-0.29159284746808645,-0.538844838829041,21.649482508929633,-11.140580096838274,0.7219074138386768,5,0.2700004577636719,0.7400002479553223,0.9950001239776611,1.6600003242492676,-0.3399991989135742,0,0.03764482203157127,2.1666626930198922,10.65999984741211,-1.1600042724772357,10.899999618530273,1.7058757531218796,11.109999656677246,0.03764482203157127
4761,2010-05-18,10.0,10.4399995803833,9.899999618530273,10.399999618530273,11212900.0,-0.034749002761329084,1.2500019868233874,1.2121203363870185,33.84614735665264,35.40846863711312,0.6521047056530129,1.4757418756348581,1.3917563457464528,2.2952733461756303,17.727155383201758,0.5399999618530273,-0.5422510682296693,-1.276499938964843,-2.8174672501764917,0.2644673722468056,-2.0469835945706674,-0.5060162833590187,-0.15286828079757697,8.196750785413164,-25.82137038025155,0.7704836556058242,5,0.46000003814697266,1.0999999046325684,1.3549997806549072,1.9549999237060547,-0.3199996948242205,1,0.06499996185302725,1.7441848086442753,10.359999656677246,2.1666626930198922,10.65999984741211,-1.1600042724772357,10.899999618530273,0.06499996185302725
4762,2010-05-19,9.81999969482422,10.029999732971193,9.670000076293944,9.920000076293944,11239000.0,-0.018000030517577925,1.2499999999999971,0.2500011920940235,32.46268437630498,34.76797317655189,0.7074011015006558,1.5418338160761689,1.5532269553378821,2.435257152773465,17.829360475407096,0.35999965667724965,-0.7332703937026395,-1.3340002059936502,-2.9309367931383274,0.262936381151027,-2.1324684995659897,-0.5355319124213107,1.3000001907348615,10.344802638718757,-24.821788784331982,0.7984682935723391,5,0.605000495910641,1.2450003623962385,1.5350000858306867,2.135000228881834,0.03999996185302557,2,0.07942980762582064,1.2500019868233874,10.0,1.7441848086442753,10.359999656677246,2.1666626930198922,10.65999984741211,0.07942980762582064
4763,2010-05-20,9.220000267028807,9.539999961853027,9.18000030517578,9.470000267028807,15322700.0,-0.06109973996350049,-1.181816605496644,2.4999904632933045,29.999999999999986,34.640057401846924,1.200011099629,1.9985738899332528,2.1318558888713053,2.9915045191060283,17.9123349760695,0.639999389648441,-0.8713614752791816,-1.7779996395111102,-3.4923673285605172,-0.06363195046170311,-2.6351834840358137,-0.9208157949864066,1.8709996223449732,2.325580105902246,-35.748964095924606,0.857183844524704,5,0.9600000381469727,1.5999999046325701,2.1924996376037615,2.734999656677248,0.5500001907348651,3,0.13991322391455174,1.2499999999999971,9.81999969482422,1.2500019868233874,10.0,1.7441848086442753,10.359999656677246,0.13991322391455174
4764,2010-05-21,9.619999885559082,9.630000114440918,9.010000228881836,9.06999969482422,16178900.0,0.043383905308625126,1.1754357199145375,-2.200000762939446,28.521116000745494,33.74346605117382,0.8467265488632005,1.4566720553968047,1.7037322952037766,2.548836292557578,17.92456222815442,0.619999885559082,-0.9321931312324612,-1.2405000209808357,-2.932518052386749,0.4515180104250778,-2.0865090366837933,-0.39449100527787806,1.3945600204467787,35.26010509162993,3.578174376605979,0.8460090157029571,5,0.44500017166137695,1.1150002479553223,1.815000057220459,2.3350000381469727,-0.36999988555908203,4,0.09563410470253642,-1.181816605496644,9.220000267028807,1.2499999999999971,9.81999969482422,1.2500019868233874,10.0,0.09563410470253642
4765,2010-05-24,9.350000381469727,9.619999885559082,9.31999969482422,9.579999923706056,7644000.0,-0.02806647685044794,-1.068960300965523,-0.41818084086302754,29.454541356108265,33.24033973308314,1.0202150399302532,1.5875411951449792,1.9399562928364915,2.7783154216431996,18.175371796901384,0.3000001907348615,-0.9680025165080899,-1.3704995632171624,-3.0765688133696063,0.33556968693528155,-2.2235341882933835,-0.5174649381409413,1.544285943908692,23.776245229125358,-9.719110122978769,0.8530346250762216,5,0.7149996757507324,1.3849997520446777,2.0849995613098145,2.604999542236328,-0.1100006103515625,0,0.08770049854215323,1.1754357199145375,9.619999885559082,-1.181816605496644,9.220000267028807,1.2499999999999971,9.81999969482422,0.08770049854215323
4766,2010-05-25,9.630000114440918,9.640000343322754,8.9399995803833,9.079999923706056,12754200.0,0.02994649428315621,1.4561402334658995,-2.391309936476845,36.12166569637207,33.10145171533418,0.6239836758031352,1.2105124377393075,1.6316397148108877,2.45917180274769,20.013661321477997,0.7000007629394531,-0.8856380091020419,-0.9894998550415046,-2.7030307554287916,0.7240310453457823,-1.846265305235148,-0.13273440484786114,1.151229045147705,63.30279242800187,24.976181606020553,0.8567654501936437,5,0.39999961853027344,1.0699996948242188,1.804999828338623,2.3249998092651367,-0.5399999618530273,1,0.04049847753770197,-1.068960300965523,9.350000381469727,1.1754357199145375,9.619999885559082,-1.181816605496644,9.220000267028807,0.04049847753770197
4767,2010-05-26,9.920000076293944,10.079999923706056,9.720000267028807,9.800000190734863,14321800.0,0.030114222056773166,-1.571428571428564,0.2181815344441009,42.35976414533118,33.86969856922462,0.16475645370659997,0.8241517550586455,1.306115131725866,2.137065062198227,21.79192175278515,0.4499998092651385,-0.8758251393737986,-0.6114998817443862,-2.2757779958097952,1.0527782323210229,-1.4436389387770916,0.22063917528831922,0.713930716958254,85.96492989241023,45.16069325731453,0.8321390570327049,5,-4.7683715642676816e-07,0.7799997329711932,1.5249998569488543,1.8599996566772479,-0.8000001907348615,2,-0.024193525128260562,1.4561402334658995,9.630000114440918,-1.068960300965523,9.350000381469727,1.1754357199145375,9.619999885559082,-0.024193525128260562
4768,2010-05-27,10.229999542236328,10.260000228881836,9.56999969482422,10.079999923706056,7576300.0,0.031249945923205846,5.5714026212295815,1.2499980131766164,53.64806243337321,35.907736473617526,-0.2796895369497925,0.4199056957770928,0.9673293715387956,1.790687326914,23.516426295333215,0.6900005340576154,-0.8603296737198463,-0.22800040245056152,-1.8024087861536717,1.3464079812525487,-1.0152045943021175,0.5592037894009945,0.268416753986358,97.72722182525949,50.394082253887746,0.7872041918515554,5,-0.3899998664855957,0.4700002670288086,1.3650002479553223,1.3000001907348633,-1.3299999237060547,3,-0.03616812337395259,-1.571428571428564,9.920000076293944,1.4561402334658995,9.630000114440918,-1.068960300965523,9.350000381469727,-0.03616812337395259
4769,2010-05-28,10.270000457763672,10.479999542236328,10.170000076293944,10.25,6248800.0,0.003910158095530081,-2.444432670707365,0.1333367241839722,45.17767394396266,36.84351725653894,-0.42558439554953154,0.29500634121619385,0.9048610429425139,1.716406832344914,25.434117237005104,0.3099994659423846,-0.888712007731808,-0.12449951171874929,-1.615390674862871,1.3663916514253724,-0.869945093290811,0.6209460698533125,-1.330000877380371,86.36369547568223,36.83497055809119,0.7454455815720612,5,-0.5600008964538574,0.42999935150146484,1.3799996376037598,1.2899994850158691,-0.4100008010864258,4,-0.04868548955341301,5.5714026212295815,10.229999542236328,-1.571428571428564,9.920000076293944,1.4561402334658995,9.630000114440918,-0.04868548955341301
4770,2010-06-01,9.470000267028807,10.130000114440918,9.460000038146973,10.079999923706056,13109100.0,-0.07789680185750136,-1.1269839828157002,-30.499284760633405,35.6521724708134,37.04418671366791,0.262497282536577,0.9391732714400582,1.6758583235174722,2.479362859974918,27.232654980551064,0.8100004196166992,-0.9138087812985507,-0.7949996948242202,-2.1171587025034277,0.5271593128549874,-1.456079198663824,-0.13392019098461638,-0.4992006874084449,34.415629855456295,-13.34159043335088,0.6610795038396039,6,0.23999929428100764,1.1899995803833026,2.214999675750734,2.1249995231628436,0.3199996948242205,1,-0.023231284142068098,-2.444432670707365,10.270000457763672,5.5714026212295815,10.229999542236328,-1.571428571428564,9.920000076293944,-0.023231284142068098
4771,2010-06-02,9.850000381469727,9.850000381469727,9.510000228881836,9.619999885559082,10818700.0,0.040126726898197296,1.9565166913377534,-0.37705020550911167,36.480691262601674,37.49063192325643,-0.15759017527723884,0.4432852895508077,1.2767981477486199,2.063992524981977,29.128387938606497,0.38000011444091975,-0.9176020587289191,-0.3269996166229241,-1.4978577542606022,0.843858521014754,-0.912428685441764,0.25842945219591584,-0.8490168025970455,38.23534636626535,-3.3826617082809776,0.5854290688188393,6,-0.1400008201599121,0.6799993515014648,1.8749995231628418,1.7449994087219238,0.37999916076660156,2,-0.06192899357639858,-1.1269839828157002,9.470000267028807,-2.444432670707365,10.270000457763672,5.5714026212295815,10.229999542236328,-0.06192899357639858
4772,2010-06-03,9.989999771118164,10.039999961853027,9.68000030517578,9.81999969482422,8443400.0,0.01421313545447278,1.666659602424461,0.7391291728344306,40.08714384198339,38.61142568347682,-0.3027796016978055,0.228359352722741,1.1202620710949098,1.8830104005958717,30.9033694628856,0.35999965667724787,-0.9123934609186666,-0.13200020790100098,-1.222892306242354,0.9588918904403521,-0.6774462570716775,0.41344584126967554,-0.9594358729782098,51.96078339708306,14.637398293061764,0.5454460491706764,6,-0.2800002098083496,0.5300002098083496,1.7900002002716064,1.6050000190734863,0.26000022888183594,3,-0.09009005396899405,1.9565166913377534,9.850000381469727,-1.1269839828157002,9.470000267028807,-2.444432670707365,10.270000457763672,-0.09009005396899405
4773,2010-06-04,9.600000381469727,10.0,9.550000190734863,9.6899995803833,9550900.0,-0.0390389788372123,-3.7368505589045773,-0.5294068148414152,38.81856599509725,39.75558679396034,0.1640422162066919,0.5596290336159058,1.4956219300094347,2.2279061174427977,30.920965480544176,0.4499998092651367,-0.8673091319875397,-0.4664996147155769,-1.5442996163737508,0.611300386942597,-1.0053996155446647,0.07240038611351096,-0.5404477704478445,13.725530528345178,-22.904808794769597,0.5389000008290873,6,0.10999917984008789,0.9199995994567871,2.179999589920044,1.9949994087219238,0.6299991607666016,4,-0.050000049670535285,1.666659602424461,9.989999771118164,1.9565166913377534,9.850000381469727,-1.1269839828157002,9.470000267028807,-0.050000049670535285
4774,2010-06-07,9.609999656677246,9.920000076293944,9.59000015258789,9.609999656677246,8153400.0,0.0010415911260608368,-15.500405321634549,-0.0,41.57302792874657,41.10208530203127,0.17039397808552081,0.5560881860864413,1.4791793479734086,2.174958154695929,30.60506109602688,0.3299999237060529,-0.7953899637950581,-0.44250030517578054,-1.5370967384032053,0.6520961280516442,-0.989798521789492,0.10479791143793094,-0.5220381070310758,22.38800021635594,-15.470700832894956,0.5472982166137121,6,0.09999990463256836,0.9100003242492676,2.1725001335144043,1.9850001335144043,0.6000003814697266,0,-0.07388138017816148,-3.7368505589045773,9.600000381469727,1.666659602424461,9.989999771118164,1.9565166913377534,9.850000381469727,-0.07388138017816148
4775,2010-06-08,9.699999809265137,9.779999732971193,9.460000038146973,9.649999618530273,7460400.0,0.00936526074955224,2.0476155875767703,100.0,46.411478777881605,42.24539786664344,0.1511582353445462,0.4124118082897663,1.3804250775012417,2.036188794306872,31.667891349386007,0.3199996948242205,-0.6434395060759801,-0.30500016212463343,-1.3725400744786764,0.7625397502294096,-0.8387701183016549,0.22876979405238806,-0.5841974997671624,41.37927632552526,-0.22190048948690588,0.5337699561770214,6,0.26999998092651367,0.820000171661377,2.0975000858306885,1.8949999809265137,0.5,1,0.0164948299544585,-15.500405321634549,9.609999656677246,-3.7368505589045773,9.600000381469727,1.666659602424461,9.989999771118164,0.0164948299544585
4776,2010-06-09,9.800000190734863,10.140000343322754,9.760000228881836,9.779999732971193,9222400.0,0.010309317880007551,-11.666783227898401,0.400007629365392,49.756103461165296,43.06721334618056,0.08695228898625551,0.24710973136298264,1.2604016866629006,1.8873459126041414,32.39181697385193,0.4400005340576172,-0.5035154245514839,-0.15549979209899867,-1.159711124850654,0.8487115406526566,-0.6576054584748263,0.346605874276829,-0.6569139365821215,50.0,4.261479482289374,0.5021056663758275,6,0.1699995994567871,0.6099996566772461,2.004999876022339,1.794999599456787,0.17999935150146484,2,-0.0010204314986942409,2.0476155875767703,9.699999809265137,-15.500405321634549,9.609999656677246,-3.7368505589045773,9.600000381469727,-0.0010204314986942409
4777,2010-06-10,10.359999656677246,10.4399995803833,10.039999961853027,10.050000190734863,10847200.0,0.05714280153502638,-1.4242406727740369,15.499618539005763,64.0394097926908,44.22180749721585,-0.45155545949545406,-0.39205990899612786,0.6919540720412858,1.282062817776655,33.22199475107795,0.6399993896484375,-0.3319420408143241,0.4419996738433838,-0.4276908207897563,1.3116901684765239,0.007154426526813751,0.8768449211599538,-1.1901751367628322,91.8367386658674,38.92934924315831,0.4348452473165701,6,-0.3899998664855957,-0.12999963760375977,1.4600002765655518,1.2350001335144043,-0.28999996185302557,3,-0.012548274010523719,-11.666783227898401,9.800000190734863,2.0476155875767703,9.699999809265137,-15.500405321634549,9.609999656677246,-0.012548274010523719
4778,2010-06-11,10.380000114440918,10.40999984741211,10.199999809265137,10.210000038146973,6375900.0,0.0019305461801615298,-1.2105205039401696,0.5483882876286693,60.326094562032644,45.90496534366807,-0.5006940424474102,-0.4774963620613093,0.6658203347789282,1.2149982586484054,34.030579389918906,0.21000003814697266,-0.2209312078836927,0.4880001068115227,-0.2836445149708222,1.2596447285938677,0.10217779592035114,0.8738224177026943,-1.1839720940800653,93.87760265627615,37.13772567663805,0.3858223108911724,6,-0.43000030517578125,-0.32000017166137695,1.3199999332427979,1.2149996757507324,-0.13000011444091797,4,-0.012524095665476742,-1.4242406727740369,10.359999656677246,-11.666783227898401,9.800000190734863,2.0476155875767703,9.699999809265137,-0.012524095665476742
4779,2010-06-14,10.380000114440918,10.640000343322754,10.359999656677246,10.489999771118164,6985600.0,0.0,-2.733328247089715,-0.6470565135926578,65.10264028036354,49.1772395447292,-0.5402642365172383,-0.5265450270626939,0.6498892178647058,1.1741625569129113,34.181192670834584,0.2800006866455078,-0.16773285752353928,0.502000093460083,-0.2195068987174711,1.223507085637637,0.14124659737130685,0.8627535895488592,-1.1582926636425555,77.9660879966379,16.351945497967215,0.36075349608877694,6,-0.3299999237060547,-0.32000017166137695,0.8249998092651367,0.8449997901916504,-0.3500003814697248,0,-0.014450922018382717,-1.2105205039401696,10.380000114440918,-1.4242406727740369,10.359999656677246,-11.666783227898401,9.800000190734863,-0.014450922018382717
4780,2010-06-15,10.75,10.779999732971193,10.43000030517578,10.510000228881836,6026200.0,0.03564546064352436,1.3333354526149777,-2.181822910796494,66.00000272478448,52.457163040527284,-0.7929936199043066,-0.9126194485680514,0.2582577987898951,0.770492761795408,33.71060119855167,0.3999996185302752,-0.19774365464776444,0.8524999618530273,0.058685199545340794,1.646314724160714,0.45559258069918407,1.2494073430068706,-1.4715608335006625,97.0588482787571,34.18530069172018,0.39690738115384355,6,-0.630000114440918,-0.690000057220459,0.2649998664855957,0.34999990463256836,-0.3599996566772461,1,-0.050232554590979306,-2.733328247089715,10.380000114440918,-1.2105205039401696,10.380000114440918,-1.4242406727740369,10.359999656677246,-0.050232554590979306
4781,2010-06-16,10.649999618530273,10.75,10.489999771118164,10.539999961853027,5949800.0,-0.009302361066951259,-1.4761922062115975,0.4583323399216397,61.02718519666728,54.78383430215883,-0.634280829064318,-0.8025743151220794,0.32824867355233955,0.8414884057113987,32.89010711272077,0.26000022888183594,-0.1894020578959612,0.7199995994567878,-0.14179758222276995,1.5817967811363456,0.28910100861700805,1.1508981902965676,-1.2814668180426239,82.4324115337921,21.551152460832732,0.43089859083977927,6,-0.5299997329711914,-0.619999885559082,0.3600003719329834,0.4500002861022949,-0.18999958038330078,2,-0.042253504730851654,1.3333354526149777,10.75,-2.733328247089715,10.380000114440918,-1.2105205039401696,10.380000114440918,-0.042253504730851654
4782,2010-06-17,10.600000381469727,10.760000228881836,10.380000114440918,10.760000228881836,6574600.0,-0.004694764211404467,3.750005960470162,-1.4545486071976625,56.065589045687574,56.700170196668864,-0.5460794605715567,-0.7284934400812748,0.36025625085893154,0.8556705220134404,31.818105045342705,0.38000011444091797,-0.05918833801180412,0.6310003280639656,-0.27908106527509524,1.5410817214030264,0.17595963139443604,1.086041024733495,-1.1467795650330643,68.9656249691698,12.218644108774413,0.45504069666953023,6,-0.48000049591064453,-0.5700006484985352,0.4099996089935303,0.4999995231628418,-0.13000011444091975,3,-0.05849064310575369,-1.4761922062115975,10.649999618530273,1.3333354526149777,10.75,-2.733328247089715,10.380000114440918,-0.05849064310575369
4783,2010-06-18,10.510000228881836,10.609999656677246,10.460000038146973,10.56999969482422,9506500.0,-0.008490580127263336,1.1428610354223434,0.37499701976493016,53.87096595565597,58.06660775521435,-0.35025392353689355,-0.5659089553935779,0.43471653184977654,0.9143954178640605,30.151202177617936,0.14999961853027344,0.0451343872958212,0.4765001773834232,-0.3919714616017931,1.3449718163686395,0.04226435789081506,0.9107359968760314,-0.9771726774531011,35.71441546586967,-16.572173016149115,0.43423581949260776,6,-0.3900003433227539,-0.48000049591064453,0.4999997615814209,0.5899996757507324,0.19999980926513672,4,-0.04186494048292022,3.750005960470162,10.600000381469727,-1.4761922062115975,10.649999618530273,1.3333354526149777,10.75,-0.04186494048292022
4784,2010-06-21,10.539999961853027,10.81999969482422,10.420000076293944,10.670000076293944,6078400.0,0.0028543988884748295,-1.162160768919485,2.1666878596177974,72.96138638986896,61.016597489879615,-0.2620134203408906,-0.5517385594662834,0.38920512831094456,0.8560111141130253,28.053018275246654,0.399999618530277,0.12386477327734369,0.46049990653991735,-0.41319689220079425,1.334196705280629,0.023651507169562436,0.8973483059102723,-0.932342079531745,36.36363636363622,-17.432366228427497,0.4368483993703556,6,-0.25,-0.6200003623962402,0.4700000286102295,0.559999942779541,0.010000228881835938,0,-0.027514227979374972,1.1428610354223434,10.510000228881836,3.750005960470162,10.600000381469727,-1.4761922062115975,10.649999618530273,-0.027514227979374972
4785,2010-06-22,10.170000076293944,10.59000015258789,10.140000343322754,10.550000190734863,7157500.0,-0.035104353595655446,-1.045455629176393,2.9230752301654794,56.896551724137886,61.80998063020991,0.20301655287328124,-0.12348781103297135,0.73907409526098,1.1983801585381553,26.042036510938132,0.4499998092651367,0.2389309198713807,0.04950003623962296,-0.7542142965272607,0.8532143690065066,-0.35235713014381886,0.4513572026230648,-0.4653548489724262,4.411729644292892,-49.23126873303211,0.40185716638344193,6,0.2599997520446795,-0.29000043869018377,0.7849998474121112,0.9299998283386248,0.1700000762939471,1,-0.013766012022860097,-1.162160768919485,10.539999961853027,1.1428610354223434,10.510000228881836,3.750005960470162,10.600000381469727,-0.013766012022860097
4786,2010-06-23,10.020000457763672,10.199999809265137,9.90999984741211,10.170000076293944,5447400.0,-0.014749224916911996,1.7619164396003633,0.39473571935882334,50.64379210700808,60.321578665134055,0.43304427723885475,0.060320403688972846,0.8674294730116863,1.3203945421954693,23.703035633496565,0.28999996185302734,0.3386418990406952,-0.1199995994567864,-0.8919007980601421,0.6519015991465693,-0.5059501987584643,0.26595099984489146,-0.22612687304193813,12.087981186412945,-40.04242108788208,0.385950599301678,6,0.3449993133544922,-0.1400008201599121,0.8449995517730713,1.0799994468688965,0.28999996185302734,2,0.036926134596371174,-1.045455629176393,10.170000076293944,-1.162160768919485,10.539999961853027,1.1428610354223434,10.510000228881836,0.036926134596371174
4787,2010-06-24,9.68000030517578,10.0600004196167,9.65999984741211,9.979999542236328,9017100.0,-0.03393214940668532,-1.3529434864073422,2.0000000000000355,51.75438523109044,59.369166517251585,0.7447624113298978,0.40203080377665934,1.1694602688665068,1.6259968016556083,22.53162202041198,0.40000057220458984,0.4021402238353815,-0.447999763488772,-1.2414624243940615,0.3454628974165175,-0.8447310939414177,-0.05126843303612638,1.139999389648441,1.7241776202203734,-52.981276263066604,0.39673133045264486,6,0.5599994659423846,0.1999993324279803,1.099999666213991,1.4199995994567889,1.0799999237060565,3,0.08057848227072228,1.7619164396003633,10.020000457763672,-1.045455629176393,10.170000076293944,-1.162160768919485,10.539999961853027,0.08057848227072228
4788,2010-06-25,9.859999656677246,9.970000267028807,9.649999618530273,9.75,16158400.0,0.01859497374243091,-1.0645175183581943,-0.3666664547384997,55.10204319952043,58.25798906382457,0.5400343074974447,0.20331477999710046,0.9482870029169721,1.4086245933724477,21.732308499629312,0.3200006484985334,0.45010880562911026,-0.24950041770935094,-1.0501704733032486,0.5511696378845468,-0.6498354455062998,0.1508346100875979,0.9368000411987314,17.94872003873382,-39.15742301890276,0.40033502779694874,6,0.375,0.019999980926513672,0.885000467300415,1.205000400543213,0.5900001525878906,4,0.06186618981659553,-1.3529434864073422,9.68000030517578,1.7619164396003633,10.020000457763672,-1.045455629176393,10.170000076293944,0.06186618981659553
4789,2010-06-28,9.770000457763672,9.970000267028807,9.720000267028807,9.970000267028807,4400100.0,-0.009127708118389921,1.5000023841881092,-1.818185758997062,51.42858588662009,56.63894274847297,0.5972082644278576,0.26765754788999274,1.0019875365664301,1.4638609549123576,21.39658081378762,0.25,0.3824778463483689,-0.3144996166229248,-1.1252295245019575,0.49623029125610785,-0.7198645705624411,0.09086533731659152,0.9809272369384772,12.766039473977894,-44.41562481252804,0.4053649539395163,6,0.4649991989135742,0.10999917984008789,0.7299997806549072,1.049999713897705,0.7699995040893555,0,0.09621284916484685,-1.0645175183581943,9.859999656677246,-1.3529434864073422,9.68000030517578,1.7619164396003633,10.020000457763672,0.09621284916484685
4790,2010-06-29,9.25,9.65999984741211,9.220000267028807,9.630000114440918,8416200.0,-0.053224199938543215,1.000000000000008,1.9000023841880815,40.41810839396814,54.34904532595083,0.9857161825850671,0.8119607083685381,1.4788984784697448,1.9626470479357039,20.488990279273505,0.5500001907348651,0.31960834551816575,-0.8235000610351566,-1.6743144729586152,0.02731435088830203,-1.248907266996886,-0.3980928550734273,1.4568905716552738,3.0611986718620994,-52.75571084073561,0.4254072059617294,6,0.7699999809265137,0.6299996376037598,1.1500000953674316,1.4850001335144043,1.4200000762939435,1,0.1405405611605257,1.5000023841881092,9.770000457763672,-1.0645175183581943,9.859999656677246,-1.3529434864073422,9.68000030517578,0.1405405611605257
4791,2010-06-30,9.239999771118164,9.489999771118164,9.149999618530273,9.239999771118164,9740700.0,-0.0010811058250633776,-2.7777730682829653,-0.0,25.862058334480935,50.993097469150094,0.8657133874704765,0.8157415478421086,1.432554192521895,1.952915784918341,19.56921663635209,0.3400001525878906,0.23378946969937786,-0.8030002593994148,-1.7280459329339362,0.12204541413510661,-1.2655230961666746,-0.34047742263215497,1.377677382259522,9.890117951593211,-39.66155169032274,0.4625228367672603,6,0.744999885559082,0.6399998664855957,1.1600003242492676,1.4950003623962402,1.4099998474121094,2,0.11904766328112282,1.000000000000008,9.25,1.5000023841881092,9.770000457763672,-1.0645175183581943,9.859999656677246,0.11904766328112282
4792,2010-07-01,9.09000015258789,9.229999542236328,8.989999771118164,9.199999809265137,8170600.0,-0.016233725351285533,1.823541291506084,-100.0,23.673447621242303,47.63781765421525,0.8705408384601281,0.9432175814538919,1.5126660434638701,2.0817920027987746,19.12006415043707,0.25,0.10184177386277327,-0.9079998970031742,-1.9267214787457192,0.11072168473937083,-1.4173606878744476,-0.3986391061319008,1.4102627980020017,10.204115394533911,-32.346831547044786,0.509360790871273,7,0.8149995803833008,0.8149995803833008,1.2749996185302734,1.609999656677246,1.97999954223633,3,0.13421344846528727,-2.7777730682829653,9.239999771118164,1.000000000000008,9.25,1.5000023841881092,9.770000457763672,0.13421344846528727
4793,2010-07-02,9.119999885559082,9.350000381469727,9.039999961853027,9.170000076293944,4869900.0,0.003300300601496664,-1.9523844124231953,0.45454860719764645,24.596745352563772,42.263968650070225,0.6958057487397511,0.9227220510095755,1.4094295634119653,2.024561348884246,18.363421982495602,0.3100004196166992,-0.009080681259769463,-0.8540001392364509,-1.9330328853055612,0.22503260683265935,-1.393516512271006,-0.3144837662018958,1.2292367470836378,13.265311087431478,-23.78115425689456,0.5395163730345549,7,0.6700000762939453,0.7849998474121094,1.1899998188018799,1.5799999237060547,2.0399999618530273,4,0.17982460130504885,1.823541291506084,9.09000015258789,-2.7777730682829653,9.239999771118164,1.000000000000008,9.25,0.17982460130504885
4794,2010-07-06,8.899999618530273,9.390000343322754,8.819999694824219,9.260000228881836,8637100.0,-0.024122836599720143,-1.1923082566115248,7.199984741269401,10.300387200288213,37.08661703630916,0.7361180764795954,1.1455358231428008,1.551159548937207,2.2188087172464,17.684139039970486,0.5700006484985352,-0.11028884644771253,-1.0385004043579098,-2.2106559554359,0.1336551467200806,-1.624578179896906,-0.4524226288189137,1.3133133279599907,9.523798711177516,-19.108153937052155,0.5860777755389955,7,0.6100001335144043,0.9200000762939453,1.3700001239776611,1.8000001907348633,1.7100000381469727,1,0.174157332266361,-1.9523844124231953,9.119999885559082,1.823541291506084,9.09000015258789,-2.7777730682829653,9.239999771118164,0.174157332266361
4795,2010-07-07,9.859999656677246,9.920000076293944,8.949999809265137,9.0,17659400.0,0.10786517744879465,-1.0208338093426266,-2.3888838850506504,37.61754642439137,35.6392564049073,-0.304501514257451,0.20884475122654855,0.5295231012045214,1.2382170101663803,16.30042736436968,1.02000045776367,-0.18305331467121277,-0.08650035858154226,-1.2539768074523039,1.0809760902892194,-0.6702385830169231,0.49723786585383856,0.18611569961309193,94.54541829008004,69.71492068884092,0.5837382244353808,7,-0.4199995994567871,-0.039999961853027344,0.3450000286102295,0.8400001525878906,0.7300004959106445,2,0.0689655505936333,-1.1923082566115248,8.899999618530273,-1.9523844124231953,9.119999885559082,1.823541291506084,9.09000015258789,0.0689655505936333
4796,2010-07-08,9.789999961853027,10.0600004196167,9.649999618530273,10.0600004196167,8103800.0,-0.0070993607770376554,2.0370378219528393,-0.31395414598985333,37.38316368715069,34.042454011136215,-0.3023541748785732,0.29308337774634374,0.5519211351783362,1.2898830169723858,15.599760941537033,0.4100008010864258,-0.32054960425067947,-0.15600004196167028,-1.323749208122031,1.0117491241986905,-0.7398746250418498,0.4278745411185092,-0.9700002670288086,78.22578226243718,56.54175773943909,0.5838745830801801,7,-0.34999990463256836,0.029999732971191406,0.39499974250793457,0.9099998474121094,0.8299999237060547,3,0.08988765248926023,-1.0208338093426266,9.859999656677246,-1.1923082566115248,8.899999618530273,-1.9523844124231953,9.119999885559082,0.08988765248926023
4797,2010-07-09,10.229999542236328,10.270000457763672,9.670000076293944,9.670000076293944,12917700.0,0.044943777538076546,-1.1428605488400854,-2.074068579663466,46.06740338951087,33.03860514335738,-0.7332397925665557,-0.1656476918413805,0.0674841246133937,0.8326448267644189,15.353231652386729,0.6000003814697283,-0.3813484243454113,0.2904995441436764,-0.8689645852885057,1.4499636735758585,-0.28923252057241555,0.8702316088597684,-1.3851998329162605,97.24131762205052,74.13753625867639,0.5797320647160914,7,-0.6849994659423828,-0.4099998474121094,-0.1099998950958252,0.4700002670288086,0.43000030517578125,4,0.041055727770065165,2.0370378219528393,9.789999961853027,-1.0208338093426266,9.859999656677246,-1.1923082566115248,8.899999618530273,0.041055727770065165
4798,2010-07-12,10.25,10.279999732971193,10.06999969482422,10.170000076293944,6444500.0,0.0019550790477649294,2.0000136239781257,0.14285714285714557,45.91549151995074,32.42603910261634,-0.773435957201551,-0.20647276135163395,0.0017176977529942405,0.7924729746752366,15.085331283558192,0.21000003814697266,-0.4163881527067499,0.3170000076293942,-0.8334892217200878,1.4674892369788761,-0.2582446070453468,0.8922446223041351,-1.348192260742188,97.94522382278367,73.3578153425825,0.5752446146747412,7,-0.7000002861022949,-0.43000030517578125,-0.13500022888183594,0.4499998092651367,0.6800003051757795,0,0.07999997022675331,-1.1428605488400854,10.229999542236328,2.0370378219528393,9.789999961853027,-1.0208338093426266,9.859999656677246,0.07999997022675331
4799,2010-07-13,10.229999542236328,10.460000038146973,10.15999984741211,10.40999984741211,4839100.0,-0.001951264172065592,1.1428532503184583,-2.250005960470112,50.937491990623016,33.59485950224466,-0.7613910318238482,-0.20900179095752236,-0.020065753331291347,0.7919809524480321,15.156572903163584,0.3000001907348633,-0.43090374907751183,0.30449957847595144,-0.8356292768862286,1.4446284338381314,-0.2655648492051377,0.8745640061570406,-1.2455002833557138,84.76818138756434,55.24810368274617,0.5700644276810897,7,-0.5899996757507324,-0.4099998474121094,-0.11499977111816406,0.4700002670288086,0.6700000762939453,1,0.0909091248084728,2.0000136239781257,10.25,-1.1428605488400854,10.229999542236328,2.0370378219528393,9.789999961853027,0.0909091248084728
4800,2010-07-14,10.210000038146973,10.390000343322754,10.100000381469727,10.15999984741211,5886900.0,-0.001954985824464961,-2.4117818655087877,-0.27777836646462933,53.094456975447066,36.620681573463116,-0.6603362072976022,-0.24404428367984998,-0.05970778148881628,0.7887685552567891,15.570818858673901,0.28999996185302734,-0.4708888726974614,0.31150007247924805,-0.7705112677732888,1.393511412731785,-0.22950559764702128,0.8525057426055174,-1.1074607169250505,69.13581845818022,35.86530044618421,0.5410056701262688,7,-0.570000171661377,-0.3900003433227539,-0.0950002670288086,0.48999977111816406,0.3699998855590838,2,0.03917723967049769,1.1428532503184583,10.229999542236328,2.0000136239781257,10.25,-1.1428605488400854,10.229999542236328,0.03917723967049769
4801,2010-07-15,10.199999809265137,10.229999542236328,10.0,10.170000076293944,5184700.0,-0.0009794543432392055,4.1111464326964855,0.599992370634608,59.489046140802095,40.600192520080874,-0.5585798946191627,-0.2840488051261758,-0.09618787849228738,0.7781371718514478,16.084734352773467,0.22999954223632812,-0.49475996482359896,0.32399983406066823,-0.7098566156191257,1.3578562837404622,-0.19292839077922963,0.8409280589005661,-0.9888636306892113,67.0885770333485,28.595509293026893,0.5169282248398972,7,-0.559999942779541,-0.38000011444091797,0.04500007629394531,0.5,0.19999980926513672,3,0.038235328491722065,-2.4117818655087877,10.210000038146973,1.1428532503184583,10.229999542236328,2.0000136239781257,10.25,0.038235328491722065
4802,2010-07-16,9.979999542236328,10.140000343322754,9.90999984741211,10.109999656677246,7567800.0,-0.02156865403359831,1.421038894549543,-4.333375719235526,52.15827153031467,43.66258431760875,-0.2224496818985564,-0.11897914916036356,0.09058101968066268,0.9796895164669817,16.482982722571748,0.28999996185302734,-0.4444091220379107,0.13499960899352992,-0.8431296766946765,1.1131288946817364,-0.3540650338505724,0.6240642518376323,-0.6689542548947198,12.727212827088502,-27.192865322540293,0.48906464284410306,7,-0.3399996757507324,-0.15999984741210938,0.21000027656555176,0.7200002670288086,0.48000049591064453,4,0.06412829385554675,4.1111464326964855,10.199999809265137,-2.4117818655087877,10.210000038146973,1.1428532503184583,10.229999542236328,0.06412829385554675
4803,2010-07-19,10.06999969482422,10.140000343322754,9.970000267028807,10.079999923706056,3161100.0,0.009018051775153246,1.6153643005957736,0.07692476983457433,55.39566839860285,48.67317111742148,-0.18273763160062728,-0.2567994321867655,-0.02003943725749302,0.871098490812626,16.902752929134092,0.1700000762939471,-0.3493725109814516,0.24699978828430424,-0.6869470995031559,1.1809466760717644,-0.21997365560942583,0.7139732321780343,-0.6670380274181831,29.09087125921411,-13.674778614988455,0.46697344389373013,7,-0.36499977111816584,-0.2500000000000018,0.030000209808347833,0.6300001144409162,0.20000076293945135,0,0.058589887831986376,1.421038894549543,9.979999542236328,4.1111464326964855,10.199999809265137,-2.4117818655087877,10.210000038146973,0.058589887831986376
4804,2010-07-20,10.25,10.300000190734863,9.890000343322754,9.899999618530273,4050500.0,0.017874906716064398,-1.2162217892012825,-34.999237078008775,70.49179879352408,52.325865825102895,-0.1688592130679858,-0.4844792748547455,-0.19255848805449105,0.6749619883118534,17.687105088255194,0.4099998474121094,-0.21887536751557235,0.44150009155273473,-0.4537804878529421,1.3367806709584116,-0.006140198150102805,0.8891403812555723,-0.7624752629346876,71.99993133544922,23.211765335708876,0.44764028970283826,7,-0.19500017166137695,-0.43000030517578125,-0.24500012397766113,0.4499998092651367,0.18000030517577947,1,0.06634149318788096,1.6153643005957736,10.06999969482422,1.421038894549543,9.979999542236328,4.1111464326964855,10.199999809265137,0.06634149318788096
4805,2010-07-21,10.029999732971193,10.329999923706056,9.960000038146973,10.279999732971193,4990300.0,-0.021463440685737245,1.1142827559522939,-0.7142849357769168,64.90565643908168,55.38392057531746,0.08693351476200739,-0.2903939057641818,0.008020061618392305,0.8775426244749855,17.91116496046569,0.3699998855590838,-0.08682291834654521,0.22849984169006454,-0.6570157139335304,1.1140153973136595,-0.21425793612173294,0.671257619501862,-0.46467697181934753,31.81807344599733,-20.986162777700425,0.4427577778117979,7,0.0350003242492658,-0.21000003814697443,0.025000333786008966,0.6700000762939435,0.36999988555908025,2,0.0867397715574374,-1.2162217892012825,10.25,1.6153643005957736,10.06999969482422,1.421038894549543,9.979999542236328,0.0867397715574374
4806,2010-07-22,10.390000343322754,10.43000030517578,10.109999656677246,10.15999984741211,5488100.0,0.03589238483906887,1.0645175183582178,-0.9200019836425781,72.72726363311705,58.34612726905148,-0.2000432722459049,-0.6548271160880255,-0.372132781304936,0.5103418311289545,17.674975858543107,0.4000005722045863,0.12079239715058421,0.5700004577636726,-0.3495417435721606,1.4895426590995058,0.11022935709575599,1.0297715584315892,-0.7531034000112982,92.59259913356946,32.9787165950781,0.45977110066791654,7,-0.21500015258789062,-0.5700006484985352,-0.3000004291534424,0.3099994659423828,0.21000003814697266,3,0.01828677325361272,1.1142827559522939,10.029999732971193,-1.2162217892012825,10.25,1.6153643005957736,10.06999969482422,0.01828677325361272
4807,2010-07-23,10.460000038146973,10.489999771118164,10.260000228881836,10.390000343322754,5933900.0,0.006737217758534975,2.53847733908476,0.30434584302554596,73.10343875046371,61.36701029466402,-0.26148424507322154,-0.6992457012647115,-0.47220292642516704,0.4323582049031689,17.0428630266581,0.22999954223632812,0.20401949371453298,0.6010001659393307,-0.35882220455832403,1.5608225364369854,0.12108898069050333,1.080911351188158,-0.7572548472486762,95.00003973646774,28.303794470455486,0.4799111852488272,7,-0.26999998092651367,-0.6400003433227539,-0.38500022888183594,0.23999977111816406,-0.06000041961669922,4,-0.0057361777627037425,1.0645175183582178,10.390000343322754,1.1142827559522939,10.029999732971193,-1.2162217892012825,10.25,-0.0057361777627037425
4808,2010-07-26,10.470000267028807,10.5,10.359999656677246,10.43000030517578,4165100.0,0.0009560448226926255,1.8000228883144622,0.5714305177111717,79.18215204821834,64.50530585661906,-0.26484710239098774,-0.696935281695648,-0.5060074249535003,0.4098803284083541,16.368944896907205,0.1400003433227539,0.3005780016827533,0.5805003643035871,-0.4174655263151905,1.5784662549223647,0.08151741899419918,1.079483309612975,-0.6885296181085234,95.08200822036427,20.27998995326722,0.4989829453093887,7,-0.27500009536742986,-0.6500005722045881,-0.3950004577636701,0.2299995422363299,-0.23000049591064275,0,-0.000955131674000631,2.53847733908476,10.460000038146973,1.0645175183582178,10.390000343322754,1.1142827559522939,10.029999732971193,-0.000955131674000631
4809,2010-07-27,10.710000038146973,10.710000038146973,10.43000030517578,10.539999961853027,6921900.0,0.02292261365780024,2.2941130271853365,4.250005960470162,71.5736003748858,66.55854401211224,-0.48008444322913846,-0.9095341542583011,-0.7597763461977358,0.16186526302154114,15.856519887984572,0.2799997329711932,0.34217850991747767,0.7735001564025872,-0.2873293113956432,1.8343296242008176,0.2430854225034711,1.3039148903017033,-0.8423058670971226,100.0,26.551321100132185,0.5304147338991155,7,-0.4099998474121094,-0.8900003433227539,-0.6350002288818359,-0.010000228881835938,-0.05000019073486328,1,-0.04108306058040212,1.8000228883144622,10.470000267028807,2.53847733908476,10.460000038146973,1.0645175183582178,10.390000343322754,-0.04108306058040212
4810,2010-07-28,10.550000190734863,10.6899995803833,10.489999771118164,10.630000114440918,3270600.0,-0.014939294756509902,1.000009536797734,-0.470587575312188,68.44659519978077,67.55382724088766,-0.29813581590559757,-0.6821206007520431,-0.606017368686965,0.30868658968485363,14.480716921260006,0.2200002670288086,0.38155745386212914,0.5485002994537354,-0.49437593839791383,1.5913765373053845,0.02706218052791165,1.069938418379559,-0.5643831982914165,73.33337571883156,0.4687694916940046,0.5214381189258245,7,-0.25,-0.7850003242492676,-0.44500041007995605,0.14999961853027344,0.3800001144409162,2,-0.011374396529818975,2.2941130271853365,10.710000038146973,1.8000228883144622,10.470000267028807,2.53847733908476,10.460000038146973,-0.011374396529818975
4811,2010-07-29,10.34000015258789,10.68000030517578,10.270000457763672,10.65999984741211,4291500.0,-0.01990521652609989,1.277773068282978,4.0,53.005478149936216,67.6479613097345,-0.07396667110206678,-0.4063180503904622,-0.3932214519224342,0.5055902219817998,12.683322853445967,0.4099998474121076,0.39735508735283176,0.2835002422332771,-0.7048803021495846,1.2718807866161388,-0.21069002995815467,0.7776905144247088,-0.25296953374595077,17.777768358768192,-49.85514316416943,0.4941902721914312,7,-0.039999961853027344,-0.5750002861022949,-0.18500041961669922,0.3599996566772461,0.8000001907348633,3,0.005802656195064593,1.000009536797734,10.550000190734863,2.2941130271853365,10.710000038146973,1.8000228883144622,10.470000267028807,0.005802656195064593
4812,2010-07-30,10.3100004196167,10.369999885559082,10.119999885559082,10.220000267028807,4133400.0,-0.0029013280975322964,1.380962761126249,-0.2812507450587758,51.630445204964715,67.22960317710803,0.008679152963640746,-0.29537674643351153,-0.35491395925533453,0.5236231906418425,10.600559665604429,0.25,0.4068199099087888,0.1925004959106449,-0.6895995307959399,1.0746005226172297,-0.24854951744264753,0.6335505092639373,0.39999961853027344,32.20347202017263,-30.289973387973895,0.4410500133532927,7,-0.010000228881835938,-0.5450005531311035,-0.1875007152557373,0.3899993896484375,0.6899995803833008,4,0.028128026193020128,1.277773068282978,10.34000015258789,1.000009536797734,10.550000190734863,2.2941130271853365,10.710000038146973,0.028128026193020128
4813,2010-08-02,10.760000228881836,10.789999961853027,10.460000038146973,10.460000038146973,5462900.0,0.04364692443745466,-1.19999809265258,3.3333298012121584,61.674021580763196,66.24985015346793,-0.37230265589953504,-0.6495130585198403,-0.7718629495039853,0.06638724612434288,8.957788323810718,0.4799995422363281,0.4087802952067179,0.5605002880096439,-0.23147225684182438,1.3524728328611122,0.16451401558390977,0.956486560435378,-0.6400003433227539,95.52242842461561,34.36580176604595,0.3959862724257345,8,-0.38500022888183594,-0.9550004005432129,-0.700000524520874,-0.06000041961669922,0.26000022888183594,0,-0.033457305083066324,1.380962761126249,10.3100004196167,1.277773068282978,10.34000015258789,1.000009536797734,10.550000190734863,-0.033457305083066324
4814,2010-08-03,10.449999809265137,10.75,10.420000076293944,10.6899995803833,5012400.0,-0.028810447306924836,-1.2000050862759417,-0.7999987284350533,54.68749301508444,65.11449866191269,-0.03458585472245446,-0.22918711092850685,-0.4446276626819259,0.3618465974954326,6.845773838156985,0.3400001525878924,0.44752267272156665,0.17299985885620117,-0.3365348097184242,0.6825345274308265,-0.08176747543111063,0.42776719314351297,-0.3299999237060547,49.25371434753027,-10.443594906502256,0.25476733428731235,8,0.0,-0.6449999809265137,-0.3925001621246338,0.25,0.6599998474121094,1,-0.020095697797121836,-1.19999809265258,10.760000228881836,1.380962761126249,10.3100004196167,1.277773068282978,10.34000015258789,-0.020095697797121836
4815,2010-08-04,10.539999961853027,10.600000381469727,10.329999923706056,10.4399995803833,3318000.0,0.008612454950295279,1.454535996670812,-0.41666865349005394,56.43939366572721,63.30473533220271,-0.04988000357202793,-0.2799863377637841,-0.5072875700921369,0.2567230789659014,5.965578243713179,0.2700004577636701,0.4744869431110743,0.2289999961853031,-0.2534021592765878,0.711402151647194,-0.012201081545642367,0.47020107391624855,-0.4066000747680665,62.686571413117434,3.762102846633468,0.24120107773094585,8,-0.08500003814697266,-0.7350001335144043,-0.4825003147125244,0.15999984741210938,0.5100002288818359,2,0.01138518842442049,-1.2000050862759417,10.449999809265137,-1.19999809265258,10.760000228881836,1.380962761126249,10.3100004196167,0.01138518842442049
4816,2010-08-05,10.670000076293944,10.739999771118164,10.420000076293944,10.449999809265137,4052200.0,0.012333976746814024,-1.2857142857142694,2.1999942779759114,63.529416164585406,62.240955044882895,-0.15196614667857844,-0.35908945010475257,-0.6168997393376419,0.11363905333028335,5.5027075843860285,0.3199996948242205,0.44999547127591377,0.31500010490417374,-0.12607544739160836,0.7560756571999558,0.09446232875628269,0.5355378810520648,-0.5234681877136218,82.08957135902818,16.605928965098244,0.22053777614789077,8,-0.21500015258788885,-0.8650002479553205,-0.7200002670288068,0.029999732971193183,0.48999977111816584,3,0.024367406468861263,1.454535996670812,10.539999961853027,-1.2000050862759417,10.449999809265137,-1.19999809265258,10.760000228881836,0.024367406468861263
4817,2010-08-06,10.649999618530273,10.710000038146973,10.029999732971193,10.5600004196167,7938200.0,-0.001874457134082519,5.47619220621158,0.4090867712528264,61.69354001392057,60.29777592996092,-0.11418803731932137,-0.3225474908579855,-0.5856723840700084,0.11535664495842823,5.3129120806314605,0.6800003051757795,0.4567846858300033,0.27399964332580495,-0.18176599006996774,0.7297652767215776,0.046116826627919494,0.5018824600236904,0.1400003433227539,81.5789077420763,11.017109137222391,0.227882816697886,8,-0.23999977111816406,-0.8449997901916504,-0.7174999713897705,0.05000019073486328,0.5399999618530273,4,0.0460094593749949,-1.2857142857142694,10.670000076293944,1.454535996670812,10.539999961853027,-1.2000050862759417,10.449999809265137,0.0460094593749949
4818,2010-08-09,11.06999969482422,11.140000343322754,10.65999984741211,10.699999809265137,9045600.0,0.03943662829463168,-1.1333364416064968,4.111146432696505,65.07351703710358,59.57554444798512,-0.4918511562114496,-0.7146035137251836,-0.9993273892961678,-0.31875357276533833,5.30812748775249,0.49000072479248047,0.4173820977284528,0.6529997348785415,0.10646604026890394,1.199533429488179,0.3797328875737218,0.9262665821833611,-1.0399999618530273,93.69363873805774,22.35068711210927,0.2732668473048191,8,-0.48499965667724787,-1.0899996757507342,-1.1649999618530291,-0.3699998855590838,-0.0900001525878924,0,-0.006323369173799387,5.47619220621158,10.649999618530273,-1.2857142857142694,10.670000076293944,1.454535996670812,10.539999961853027,-0.006323369173799387
4819,2010-08-10,11.15999984741211,11.399999618530273,10.90999984741211,10.93000030517578,9361500.0,0.008130095308852558,-2.629621780471609,0.6216205766896168,71.81466470629607,59.94977439315348,-0.5713942057020134,-0.7708815046867539,-1.083095385918341,-0.41929034252997965,5.909024196263683,0.48999977111816406,0.37295135029826376,0.6964998722076423,0.06526794801781755,1.327731796397467,0.3808839101127308,1.0121158343025538,-1.1300001144409162,82.48176706816125,5.885580807576503,0.31561596209491216,8,-0.44500017166137695,-1.0500001907348633,-1.3125,-0.46000003814697266,-0.26000022888183594,1,-0.012544748347904533,-1.1333364416064968,11.06999969482422,5.47619220621158,10.649999618530273,-1.2857142857142694,10.670000076293944,-0.012544748347904533
4820,2010-08-11,10.609999656677246,11.010000228881836,10.600000381469727,10.960000038146973,5679800.0,-0.04928317188663789,-1.2162217892012825,-1.5217438176902673,53.956821205320544,60.055479177085076,-0.013396878515456123,-0.1996120599624085,-0.5073352529035375,0.11846475789488409,6.130308366858139,0.5599994659423828,0.2994931874659379,0.12649970054626536,-0.4962032748415801,0.7492026759341108,-0.18485178714765738,0.4378511882401881,-0.5251999282836906,42.335764390911756,-30.905306699691316,0.31135148769392285,8,0.10500001907348633,-0.434999942779541,-0.9449999332427979,0.03000020980834961,0.2700004577636719,2,0.047125354965052546,-2.629621780471609,11.15999984741211,-1.1333364416064968,11.06999969482422,5.47619220621158,10.649999618530273,0.047125354965052546
4821,2010-08-12,10.59000015258789,10.75,10.300000190734863,10.479999542236328,4506800.0,-0.001884967458671838,1.093020883234861,-0.31428711560154987,52.380954044434226,60.138869048137245,0.05117620468737627,-0.1569431764063598,-0.47352750201925176,0.12901231251548495,6.022237434683248,0.4499998092651367,0.2497371392359895,0.0870001792907722,-0.5226105980138147,0.6966109565953591,-0.21780520936152037,0.39180556794306476,-0.4525924285888667,40.87594645222675,-28.389488813453262,0.3048053886522932,8,0.1249995231628418,-0.06500053405761719,-0.9600002765655518,0.04999971389770508,0.7899999618530273,3,0.043437207886589224,-1.2162217892012825,10.609999656677246,-2.629621780471609,11.15999984741211,-1.1333364416064968,11.06999969482422,0.043437207886589224
4822,2010-08-13,10.619999885559082,10.949999809265137,10.510000228881836,10.520000457763672,4378100.0,0.002832835933799238,-6.333333333333333,0.9090806630600639,52.72726579145955,59.14478507154795,0.07797409682357781,-0.1439159298675996,-0.4935989818182165,0.09027781956867997,5.742455553040035,0.4399995803833008,0.216424804016917,0.08499989509582484,-0.47411588816519235,0.644115678356842,-0.19455799653468375,0.36455778672633343,-0.43208848577880765,29.090896480333058,-35.38424668849022,0.27955789163050854,8,0.09499979019165039,-0.08500003814697266,-0.9900000095367432,-0.019999980926513672,0.7600002288818359,4,0.05084745458305617,1.093020883234861,10.59000015258789,-1.2162217892012825,10.609999656677246,-2.629621780471609,11.15999984741211,0.05084745458305617
4823,2010-08-16,10.65999984741211,10.770000457763672,10.329999923706056,10.539999961853027,4505900.0,0.0037664747913432883,1.5882300142770085,1.2000057220786404,49.0196041765696,58.5150196450463,0.024917695236750248,-0.14487609254004852,-0.5104284188222294,0.045040105171748834,5.401205021126574,0.4400005340576154,0.24109049369057445,0.09549984931945765,-0.4209443415768881,0.6119440402158034,-0.16272224612871433,0.35372194476762964,-0.4236049188818356,32.727258540374685,-26.1283850649748,0.25822209544817243,8,0.05499982833862305,-0.014999866485595703,-0.9774999618530273,-0.19000005722045898,0.5900001525878906,0,0.049718549770885634,-6.333333333333333,10.619999885559082,1.093020883234861,10.59000015258789,-1.2162217892012825,10.609999656677246,0.049718549770885634
4824,2010-08-17,10.93000030517578,11.039999961853027,10.630000114440918,10.770000457763672,4741200.0,0.025328373511113833,1.1578986994865206,1.3333333333333186,57.142857142857125,58.59318225361629,-0.18979309583171222,-0.3808467925118144,-0.7539655526443774,-0.2245297780215676,5.580906340780016,0.4099998474121094,0.2815165465438536,0.33150029182433904,-0.18729478300132563,0.8502953666500037,0.07210275441150671,0.5908978292371714,-0.6470611890455054,85.13517693241516,26.94963806652663,0.25939753741283217,8,-0.21500062942504705,-0.2850003242492658,-1.2450006008148176,-0.4700002670288068,0.15999984741211115,1,0.004574495486232788,1.5882300142770085,10.65999984741211,-6.333333333333333,10.619999885559082,1.093020883234861,10.59000015258789,0.004574495486232788
4825,2010-08-18,10.899999618530273,11.050000190734863,10.81999969482422,10.899999618530273,4265800.0,-0.002744801995229529,-1.8750089407052846,0.0,61.29030521405749,58.344392148002086,-0.1155025160778127,-0.2975832546217543,-0.7002059540623691,-0.19586530379268297,5.857772762909689,0.23000049591064275,0.2604361798088206,0.2579996109008782,-0.2027364178704918,0.7187356396722482,0.02763159651519409,0.4883676252865623,-0.5723780823039988,79.99992370605469,16.01308688738267,0.23036801438568497,8,-0.18499994277954102,-0.25499963760375977,-1.1699998378753662,-0.4399995803833008,0.4500007629394531,2,0.0,1.1578986994865206,10.93000030517578,1.5882300142770085,10.65999984741211,-6.333333333333333,10.619999885559082,0.0
4826,2010-08-19,10.579999923706056,10.850000381469727,10.5600004196167,10.850000381469727,4523900.0,-0.029357771194799764,1.1481442235691377,-100.0,54.87363477459735,57.586624899188394,0.21276231792733924,0.039400661157035444,-0.36289971882539085,0.11485631216625158,6.139306837252442,0.3399991989135742,0.27350013094969583,-0.0715000629425031,-0.5179726015113779,0.3749724756263717,-0.2947363322269396,0.1517362063419334,-0.20948326418762164,34.72220934468037,-31.910039962484625,0.22323626928443702,8,0.2699999809265119,0.06500005722045721,-0.8500001430511492,-0.11999988555908381,0.8100004196166992,3,0.028355405755974283,-1.8750089407052846,10.899999618530273,1.1578986994865206,10.93000030517578,1.5882300142770085,10.65999984741211,0.028355405755974283
4827,2010-08-20,10.399999618530273,10.539999961853027,10.369999885559082,10.5,5073600.0,-0.017013261481454767,-1.125002980235081,0.37037115528617487,42.79999328613791,55.11178892685888,0.3951220761020302,0.22627673439555274,-0.18538088773535044,0.2871520690951961,6.417250908252592,0.21000003814697443,0.27061326975740485,-0.24850034713745117,-0.7011543706887124,0.2041536764138101,-0.4748273589130818,-0.022173335361820534,1.0,9.722176231000804,-51.05572334731151,0.22632701177563083,8,0.4500002861022949,0.24500036239624023,-0.6699998378753662,0.06000041961669922,1.0799999237060547,4,0.09423082037085084,1.1481442235691377,10.579999923706056,-1.8750089407052846,10.899999618530273,1.1578986994865206,10.93000030517578,0.09423082037085084
4828,2010-08-23,10.460000038146973,10.630000114440918,10.420000076293944,10.470000267028807,3269500.0,0.0057692713286059405,-3.666659602424303,0.10000190734133912,50.222227120100975,52.71262919505942,0.26763864853796093,0.17443192478426006,-0.24786150711909372,0.2208354781869417,6.607338306972807,0.23000049591064453,0.23732475079434856,-0.18799991607665945,-0.6415054406663945,0.2655056085130756,-0.41475267837152785,0.03875284621820896,0.9193995857238768,13.235310617195301,-46.976168177050255,0.22675276229486765,8,0.21500015258789062,0.18499994277954102,-0.7300002574920654,-0.1100001335144043,0.930000305175783,0,0.08795411787177465,-1.125002980235081,10.399999618530273,1.1481442235691377,10.579999923706056,-1.8750089407052846,10.899999618530273,0.08795411787177465
4829,2010-08-24,10.270000457763672,10.460000038146973,10.210000038146973,10.3100004196167,6723400.0,-0.018164395763899055,-2.1249843538590834,3.999904634751807,44.25533296403836,51.634686057139184,0.35549993918358425,0.3475992864195909,-0.0626010745734078,0.39855977830707445,6.397799293557892,0.25,0.2062100536103859,-0.3559995174407966,-0.8385975557684873,0.12659852088689405,-0.5972985366046419,-0.11470049827695128,1.089211171340942,7.1429057997011824,-50.57621553323789,0.24129901916384508,8,0.3599996566772461,0.3749995231628418,-0.5075006484985352,-0.10000038146972656,1.0799999237060547,1,0.09542351495179258,-3.666659602424303,10.460000038146973,-1.125002980235081,10.399999618530273,1.1481442235691377,10.579999923706056,0.09542351495179258
4830,2010-08-25,10.43000030517578,10.489999771118164,10.130000114440918,10.260000228881836,7568200.0,0.015579341799459634,1.4827647441842111,-4.2500059604701175,44.957990264512254,50.809912303814514,0.18694088991879632,0.18777575940274538,-0.23750659569659938,0.22230027320715529,6.235082388885706,0.3599996566772461,0.1286713964885653,-0.18999967575073384,-0.679510499484504,0.29951114798303635,-0.43475508761761894,0.054755736116151255,0.8832428602905296,41.666677704559504,-12.433978788893427,0.2447554118668847,8,0.15999984741211115,0.24999952316284357,-0.4925005435943586,-0.4300003051757795,1.1099996566772479,2,0.06327898639510043,-2.1249843538590834,10.270000457763672,-3.666659602424303,10.460000038146973,-1.125002980235081,10.399999618530273,0.06327898639510043
4831,2010-08-26,10.399999618530273,10.619999885559082,10.350000381469727,10.520000457763672,7604100.0,-0.0028763840621000014,-1.4545486071976625,-0.7058869728146917,44.76987731525262,49.92575802868041,0.20915004507603463,0.23452620941441893,-0.21984371165664207,0.23234867653852653,6.638141983221482,0.26999950408935547,0.017053127504549792,-0.22300033569336009,-0.705977785295218,0.25997711390849787,-0.46448906049428906,0.018488389107568892,0.8422489638745123,53.999900817871094,3.2356381279969355,0.2414887248009291,8,0.1900005340576172,0.315000057220459,-0.45749974250793457,-0.39999961853027344,0.9700002670288086,3,0.09134623055627644,1.4827647441842111,10.43000030517578,-2.1249843538590834,10.270000457763672,-3.666659602424303,10.460000038146973,0.09134623055627644
4832,2010-08-27,10.600000381469727,10.630000114440918,10.289999961853027,10.510000228881836,4382500.0,0.019230843295715117,3.5333468967358823,-0.7499960263848049,39.170532633210954,48.831416746085004,0.00672077255542014,0.06046558142486447,-0.4285007581657361,0.019902609210904032,6.964412215647056,0.3400001525878906,0.003133729357530868,-0.03749957084655797,-0.4977911381001423,0.42279199640702636,-0.26764535447335014,0.1926462127802342,0.5755132928572273,94.00005340576172,46.65572299692713,0.23014578362679197,8,-0.010000228881835938,0.11499929428100586,-0.6025004386901855,-0.6000003814697266,1.079999923706053,4,0.074528295605919,-1.4545486071976625,10.399999618530273,1.4827647441842111,10.43000030517578,-2.1249843538590834,10.270000457763672,0.074528295605919
4833,2010-08-30,10.399999618530273,10.630000114440918,10.390000343322754,10.56999969482422,2539900.0,-0.018867995824705996,-1.5263316401309053,-1.8888865341415024,33.33334727592438,46.185915649759146,0.18546566724420366,0.24465683090319246,-0.23675736113250245,0.20808478191377588,6.7556974212739584,0.23999977111816406,-0.009305782922037764,-0.21950030326843262,-0.6877095730612659,0.24870896652440067,-0.45360493816484926,0.014604331627984024,0.7127832422035176,53.999900817871094,10.641681201931917,0.234104634896417,8,0.1900005340576172,0.315000057220459,-0.39499974250793457,-0.42999982833862305,1.3500003814697266,0,0.1038461503192516,3.5333468967358823,10.600000381469727,-1.4545486071976625,10.399999618530273,1.4827647441842111,10.43000030517578,0.1038461503192516
4834,2010-08-31,10.239999771118164,10.489999771118164,10.210000038146973,10.350000381469727,6239500.0,-0.015384601277006582,-2.2941130271853156,0.6470621234390534,40.2116548954466,43.8438433921357,0.2651827072740911,0.40909168204532875,-0.08801146985441122,0.35521566311972563,6.7995132569630705,0.2799997329711914,-0.03049871392454584,-0.36900014877319265,-0.8619781448522854,0.12397784730590011,-0.6154891468127381,-0.12251115073364716,0.8138161248380538,21.99993133544922,-20.59999049056951,0.2464889980395463,8,0.2500004768371582,0.47499990463256836,-0.2324998378753662,-0.26999998092651367,1.560000419616701,1,0.11230474588956141,-1.5263316401309053,10.399999618530273,3.5333468967358823,10.600000381469727,-1.4545486071976625,10.399999618530273,0.11230474588956141
4835,2010-09-01,10.65999984741211,10.68000030517578,10.289999961853027,10.359999656677246,5449500.0,0.04101563336735148,1.2941122022231895,-2.7272593286170066,51.52837573222524,43.47214794298325,-0.21505706087078202,-0.0015361110302674064,-0.502689069779855,-0.0753417477127023,6.927196926047988,0.4400005340576154,-0.033431886564690316,0.044999933242797496,-0.4473627265726101,0.5373625930582051,-0.2011813966649072,0.2911812631505022,0.33838710165318986,95.74458587223648,50.74024980402676,0.24618132990770403,9,-0.25499963760375977,0.05499982833862305,-0.5999999046325684,-0.690000057220459,1.3100004196166974,2,0.06472800599759165,-2.2941130271853156,10.239999771118164,-1.5263316401309053,10.399999618530273,3.5333468967358823,10.600000381469727,0.06472800599759165
4836,2010-09-02,10.93000030517578,10.93000030517578,10.5600004196167,10.699999809265137,3722600.0,0.025328373511113833,2.2173833721022183,0.766667832267862,56.12648191545782,44.95286890179658,-0.4807442570940186,-0.26462683226656836,-0.7592842084662408,-0.3541173456139042,6.496675164539112,0.36999988555908025,-0.07876485791657828,0.3020003795623758,-0.20982194142863975,0.8138227005533913,0.046089219066868026,0.5579115400578836,0.016283433812056103,100.0,50.794059302744486,0.255911160495508,9,-0.40000009536742986,-0.21500062942504705,-0.89750027656555,-1.0700006484985334,1.2899999618530273,3,0.055809665109376905,1.2941122022231895,10.65999984741211,-2.2941130271853156,10.239999771118164,-1.5263316401309053,10.399999618530273,0.055809665109376905
4837,2010-09-03,11.140000343322754,11.149999618530273,10.90999984741211,10.949999809265137,3586800.0,0.019213177702065654,1.2857220708446866,0.8260874973566756,58.88888614168263,45.91583101530565,-0.6422787662535008,-0.4595989028371754,-0.9422014220125146,-0.5776683140770729,6.766630651602658,0.23999977111816406,-0.1313818082717333,0.48750038146972585,-0.07332144500475657,1.0483222079442083,0.20708946823248375,0.767911294706968,-1.010000228881836,98.93624684348879,45.67766219826197,0.28041091323724143,9,-0.5000004768371582,-0.4250006675720215,-1.1075003147125244,-1.3200006484985352,1.1599998474121112,4,0.02064627784093287,2.2173833721022183,10.93000030517578,1.2941122022231895,10.65999984741211,-2.2941130271853156,10.239999771118164,0.02064627784093287
4838,2010-09-07,11.0,11.050000190734863,10.850000381469727,11.020000457763672,2900000.0,-0.012567355386723045,4.0,-0.10526527129448376,51.36185990728967,46.70544512011135,-0.4667028095633565,-0.34268108507445305,-0.7819894860272125,-0.4544059742611317,6.502080994558816,0.28999996185302734,-0.14709657325460945,0.3510000228881829,-0.19963225991437206,0.9016323056907378,0.0756838814869063,0.6263161642894595,-0.8495998954772954,84.04258664997397,33.37795620674834,0.2753161414012774,9,-0.3600001335144043,-0.2850003242492676,-0.9674999713897705,-1.1800003051757812,1.5200004577636719,1,0.06181820956143458,1.2857220708446866,11.140000343322754,2.2173833721022183,10.93000030517578,1.2941122022231895,10.65999984741211,0.06181820956143458
4839,2010-09-08,11.020000457763672,11.239999771118164,10.970000267028807,11.0600004196167,3858400.0,0.0018182234330610392,-2.8571263138533753,1.9999523173755485,52.34376338774485,47.526086578248304,-0.4125072479425764,-0.39390334862485155,-0.7782278377312117,-0.48784495952208573,5.833028420471143,0.26999950408935725,-0.10803268185528658,0.37800045013427663,-0.1483016592942885,0.9043025595628418,0.11484939541999495,0.6411515048485583,-0.8496083629608151,76.84217289215347,28.653606574990732,0.2631510547142825,9,-0.2950005531311035,-0.30500078201293945,-0.9300005435943604,-1.2000007629394531,1.2599992752075213,2,0.06624314990132674,4.0,11.0,1.2857220708446866,11.140000343322754,2.2173833721022183,10.93000030517578,0.06624314990132674
4840,2010-09-09,11.109999656677246,11.1899995803833,10.960000038146973,11.149999618530273,2883500.0,0.008166896113889877,2.8333293596865587,1.0,61.37337123467929,49.37091923596238,-0.4424310565412952,-0.46854575959018163,-0.8261654751499226,-0.5908957755671427,5.920530557138022,0.22999954223632812,-0.09099142528756055,0.4429996490478523,-0.12291288341546824,1.0089121815111728,0.1600433828161929,0.7259559152795116,-0.8968232548217774,80.88231787958729,29.71016866452578,0.28295626623166015,9,-0.38499975204467773,-0.39499998092651367,-0.9824998378753662,-1.2899999618530273,1.2100000381469744,3,0.062106260610271136,-2.8571263138533753,11.020000457763672,4.0,11.0,1.2857220708446866,11.140000343322754,0.062106260610271136
4841,2010-09-10,11.050000190734863,11.119999885559082,11.0,11.079999923706056,2354400.0,-0.005400492150899661,1.181822910796494,0.7499940395298825,64.7058823529412,52.20818031593241,-0.31350061850627675,-0.3924377555683183,-0.7236120418780416,-0.5504968264329211,6.356248747183622,0.11999988555908203,-0.03969032618297419,0.3600001811981208,-0.22962965526454582,0.9496300176607875,0.0651852629667875,0.6548150994294542,-0.7957508541088867,51.28208263234085,-4.921161812357205,0.2948149182313332,9,-0.3250002861022949,-0.33500051498413086,-0.9200003147125244,-1.2300004959106445,1.4099998474121094,4,0.08325792401934429,2.8333293596865587,11.109999656677246,-2.8571263138533753,11.020000457763672,4.0,11.0,0.08325792401934429
4842,2010-09-13,11.15999984741211,11.210000038146973,11.06999969482422,11.170000076293944,4350400.0,0.009954719889460062,2.111113465858478,0.33334392980886657,65.4867133404198,55.780776545320784,-0.3751630025581658,-0.48476167595129027,-0.7840664791146139,-0.6849255186865104,6.799975630391669,0.15999984741210938,0.005559530069266572,0.44299983978271484,-0.18155401639728552,1.0675536959627152,0.13072291169271466,0.755276767872715,-0.8663204934064446,79.48716694706366,17.111453661244,0.31227692809,9,-0.434999942779541,-0.44500017166137695,-1.0299999713897705,-1.3400001525878906,1.02000045776367,0,0.09498211775177579,1.181822910796494,11.050000190734863,2.8333293596865587,11.109999656677246,-2.8571263138533753,11.020000457763672,0.09498211775177579
4843,2010-09-14,11.1899995803833,11.289999961853027,11.020000457763672,11.100000381469727,3480600.0,0.002688148152452552,-1.1600042724772357,-8.99971390425489,71.90472708810269,59.30222901117146,-0.31437653231355256,-0.49858184538115324,-0.7641180070549289,-0.7405455441821758,7.4699977625382195,0.26999950408935547,0.05960247757628423,0.4464995861053467,-0.21192841551228625,1.1049275877229796,0.11728558529653021,0.7757135869141631,-0.8584674096931355,69.69684709418259,0.320734997018576,0.3292140008088169,9,-0.39999961853027344,-0.4249997138977051,-1.0824997425079346,-1.369999885559082,1.0600004196166992,1,0.09919576871990743,2.111113465858478,11.15999984741211,1.181822910796494,11.050000190734863,2.8333293596865587,11.109999656677246,0.09919576871990743
4844,2010-09-15,10.979999542236328,11.15999984741211,10.880000114440918,11.149999618530273,4611000.0,-0.018766760144934613,1.9473573257039603,-1.888906549681576,62.790670853959355,60.553595135808585,0.012998265668635156,-0.30002644173083937,-0.4984878076311965,-0.5581260510046953,7.70251649718434,0.3099994659423828,0.11202141107657937,0.23399958610534632,-0.427781103004941,0.8957802752156336,-0.09689075844979733,0.56488993066049,-0.5909593040763905,24.390113417504818,-46.487940278860734,0.3308903445551437,9,-0.054999351501464844,-0.21499967575073242,-0.6974995136260986,-0.9999995231628418,1.2000007629394513,2,0.14025509833615968,-1.1600042724772357,11.1899995803833,2.111113465858478,11.15999984741211,1.181822910796494,11.050000190734863,0.14025509833615968
4845,2010-09-16,10.899999618530273,10.970000267028807,10.770000457763672,10.880000114440918,1989300.0,-0.0072859678543995,1.499985098913446,-0.11764408890484579,61.363632422834776,61.13550074773936,0.145972948803335,-0.23191702446199258,-0.39358876082066274,-0.5029390940790073,7.804814913976845,0.20999908447265625,0.2008501307241204,0.15399966239929164,-0.5077810267109957,0.815780351509579,-0.17689068215585202,0.4848900069544353,-0.45690179694875077,24.999862450688575,-46.029789791249804,0.3308903445551437,9,0.13000059127807617,-0.18999958038330078,-0.4874999523162842,-0.7899999618530273,1.4100008010864258,3,0.12660551951716448,1.9473573257039603,10.979999542236328,-1.1600042724772357,11.1899995803833,2.111113465858478,11.15999984741211,0.12660551951716448
4846,2010-09-17,10.880000114440918,11.039999961853027,10.779999732971193,11.010000228881836,4327700.0,-0.0018348169531452463,1.7368505589045584,-6.500166897143675,56.930688161169115,60.917923194348965,0.17671781863753466,-0.19846530092036296,-0.34615251899279365,-0.5001371846889207,8.318731907454302,0.26000022888183416,0.2845326007401958,0.11900014877319265,-0.5405339783860548,0.7785342759324401,-0.21076691480643106,0.44876721235281636,-0.38608816444310534,21.15380030407568,-45.02995807117913,0.3297670635796238,9,0.15000009536743164,-0.1700000762939453,-0.4350004196166992,-0.7700004577636719,1.4399995803833026,4,0.1323529012166098,1.499985098913446,10.899999618530273,1.9473573257039603,10.979999542236328,-1.1600042724772357,11.1899995803833,0.1323529012166098
4847,2010-09-20,11.380000114440918,11.40999984741211,10.880000114440918,10.880000114440918,5320900.0,0.04595588186955579,-1.1199989318847656,-3.8461504603308514,71.12071180316481,63.11335118277954,-0.3192283034383703,-0.6548565260166548,-0.826524723228939,-1.0150809225837243,8.778155428465933,0.5299997329711914,0.3281553150935519,0.5700001239776604,-0.12145142216740368,1.2614516701227245,0.22427435090512837,0.9157258970501925,-0.8383228837317933,95.31253725293851,26.447987421956512,0.34572577307253244,9,-0.28999996185302734,-0.6100001335144043,-0.760000467300415,-1.2700004577636719,0.7299995422363263,0,0.09490333153297281,1.7368505589045584,10.880000114440918,1.499985098913446,10.899999618530273,1.9473573257039603,10.979999542236328,0.09490333153297281
4848,2010-09-21,11.380000114440918,11.539999961853027,11.210000038146973,11.359999656677244,6998200.0,0.0,-1.0625014901175405,0.0400009155273473,76.38891035147773,65.78503417874987,-0.2901712763742541,-0.6138720115129779,-0.8071370180148705,-1.0304957073132908,9.57932250032154,0.3299999237060547,0.3403398403303921,0.5240001201629632,-0.19140628783324232,1.2394065281591686,0.16629691616486042,0.8817033241610659,-0.7688570743955552,79.22078565474739,4.245253352885598,0.3577032039981027,9,-0.22499990463256836,-0.5450000762939453,-0.7550003528594971,-1.2700004577636719,0.48999977111816406,1,0.07029878582511451,-1.1199989318847656,11.380000114440918,1.7368505589045584,10.880000114440918,1.499985098913446,10.899999618530273,0.07029878582511451
4849,2010-09-22,11.25,11.4399995803833,11.140000343322754,11.3100004196167,4167900.0,-0.011423560029314217,-1.1428537368741931,-2.999952317375282,65.77541416008273,66.27415005935025,-0.13870057479052633,-0.4286663071416257,-0.6582153053858448,-0.914268074505376,9.88855269066625,0.2999992370605469,0.3239127659149048,0.3450000286102295,-0.33476783477513905,1.024767891995598,0.005116096917545221,0.6848839603029138,-0.5459712677738704,62.33764303575785,-9.597210174948543,0.339883931692684,9,-0.09499979019165039,-0.41499996185302734,-0.570000171661377,-1.140000343322754,0.7100000381469727,2,0.0888888888888888,-1.0625014901175405,11.380000114440918,-1.1199989318847656,11.380000114440918,1.7368505589045584,10.880000114440918,0.0888888888888888
4850,2010-09-23,11.09000015258789,11.170000076293944,11.020000457763672,11.119999885559082,3272600.0,-0.014222208658854152,1.3076844074386889,0.4999920527696098,54.54545454545458,65.14521363629618,0.0202986186074412,-0.2283956642811802,-0.4801182071914081,-0.7774138456320365,9.904461425859182,0.22999954223632812,0.3398044573786745,0.15200018882751465,-0.4939134517493535,0.7979138294043828,-0.17095663146091944,0.47495700911594874,-0.30237429739907107,40.78951661275048,-26.455351550033434,0.32295682028843453,9,0.06500005722045898,-0.25500011444091797,-0.4100003242492676,-0.9800004959106445,0.8499994277954102,3,0.09828675722186841,-1.1428537368741931,11.25,-1.0625014901175405,11.380000114440918,-1.1199989318847656,11.380000114440918,0.09828675722186841
4851,2010-09-24,11.350000381469727,11.359999656677244,11.15999984741211,11.239999771118164,3086000.0,0.02344456495080971,2.0769400061623,-3.666719649044728,55.80111079439028,64.06903557562623,-0.21531391322907645,-0.43592513324082205,-0.7183044472180491,-1.0520975541893502,10.41813947502902,0.2699995040893537,0.35898928498549587,0.3645003795623776,-0.25396902961029255,0.9829697887350477,0.0552656749760434,0.6737350841487117,-0.4871371156144857,71.2121781348438,7.646573582252188,0.3092347045863348,9,-0.19500017166137695,-0.5150003433227539,-0.6700005531311035,-1.2400007247924805,0.4799995422363281,4,0.0845814983155675,1.3076844074386889,11.09000015258789,-1.1428537368741931,11.25,-1.0625014901175405,11.380000114440918,0.0845814983155675
4852,2010-09-27,11.390000343322756,11.5,11.329999923706055,11.350000381469727,4021700.0,0.003524225595475272,-3.2499552970066876,0.36363399916772315,61.40353127581132,62.90223604092718,-0.2450242039113597,-0.4360628587814315,-0.7284835087189432,-1.098394558059427,10.935843384121009,0.1700000762939453,0.3481730404314298,0.3650003433227553,-0.2507066135894167,0.9807073002349274,0.05714686486666842,0.6728538217788422,-0.45942340786773705,71.15389200361697,9.758025131717353,0.307853478456086,9,-0.23500013351440607,-0.555000305175783,-0.6425004005432147,-1.2800006866455096,0.569999694824217,0,0.08165051127910328,2.0769400061623,11.350000381469727,1.3076844074386889,11.09000015258789,-1.1428537368741931,11.25,0.08165051127910328
4853,2010-09-28,11.479999542236328,11.5,11.25,11.4399995803833,5047100.0,0.007901597559330398,5.2499314554102545,0.9999999999999556,62.921345304645904,62.9167554243368,-0.32358977995708926,-0.4648349482199734,-0.7899025841787477,-1.1881638685113547,11.381410142167256,0.25,0.33728106136090474,0.4009995460510254,-0.17185675715627902,0.9738558492583298,0.11457139444737408,0.6874276976546767,-0.48848030414150934,95.83323399216397,34.88793715015031,0.28642815160365215,9,-0.3249993324279785,-0.6449995040893555,-0.7324995994567871,-1.369999885559082,0.4200000762939453,1,0.054878060937465056,-3.2499552970066876,11.390000343322756,2.0769400061623,11.350000381469727,1.3076844074386889,11.09000015258789,0.054878060937465056
4854,2010-09-29,11.390000343322756,11.5,11.210000038146973,11.369999885559082,5841500.0,-0.007839651785912949,1.4166686534900539,0.5000119209403682,57.86520164889513,62.52804089389906,-0.18921365093598475,-0.299625080770916,-0.6775826357686459,-1.0853627311346425,11.38671367163357,0.28999996185302734,0.31322755876874453,0.2535003185272231,-0.17825385301125252,0.6852544900656987,0.03762323275798529,0.4693774042964609,-0.3436330328521162,77.08338300391839,17.889160496678997,0.21587708576923803,9,-0.2300004959106463,-0.555000305175783,-0.7300002574920672,-1.2800006866455096,0.5599994659423793,2,0.04214218856610663,5.2499314554102545,11.479999542236328,-3.2499552970066876,11.390000343322756,2.0769400061623,11.350000381469727,0.04214218856610663
4855,2010-09-30,11.350000381469727,11.56999969482422,11.210000038146973,11.470000267028807,4932400.0,-0.003511849047175719,1.2500067055489024,-5.999856952126024,58.522745437393084,62.704936146812834,-0.08791324873911144,-0.2163752122009086,-0.6081741707184918,-1.044798482293693,11.995333411843706,0.35999965667724787,0.27150946942257903,0.17900032997131277,-0.19941196354431767,0.5574126234869432,-0.010205816786502453,0.368206476729128,-0.254269805860849,46.34161091934218,-13.281172585368374,0.189206146757815,9,-0.1250004768371582,-0.5000004768371582,-0.7125003337860107,-1.2400007247924805,0.4099998474121094,3,0.05374446133703614,1.4166686534900539,11.390000343322756,5.2499314554102545,11.479999542236328,-3.2499552970066876,11.390000343322756,0.05374446133703614
4856,2010-10-01,11.539999961853027,11.56999969482422,11.380000114440918,11.4399995803833,3966600.0,0.01674005057246508,1.3749970197648884,-0.8333373069801202,60.32610526610404,61.505535420472754,-0.19494713070362835,-0.3776966906834893,-0.7775567678234712,-1.2353586149481774,13.20345726975303,0.21999931335449396,0.2735555181659226,0.3384999275207523,-0.05610992123856029,0.7331097762800649,0.141195003141096,0.5358048519004086,-0.38735709193830914,91.66673289411246,33.12916030792088,0.1973049243796566,10,-0.24499988555908203,-0.6500000953674316,-0.9049999713897705,-1.4300003051757812,0.2200002670288086,4,0.03466201211893627,1.2500067055489024,11.350000381469727,1.4166686534900539,11.390000343322756,5.2499314554102545,11.479999542236328,0.03466201211893627
4857,2010-10-04,11.369999885559082,11.600000381469727,11.300000190734865,11.5,2770400.0,-0.014731375810736802,-1.22222771665226,-1.2999961853172863,54.545467681480105,59.078486234917456,-0.02963075489789624,-0.19982739337564404,-0.5907466910959549,-1.0720228066315087,13.838783635795199,0.3000001907348615,0.28339825276020036,0.15699987411499094,-0.24342632748382265,0.5574260757138045,-0.04321322668441674,0.35721297491439863,-0.1672741966552227,41.02556578513003,-15.435341321221983,0.2002131007994072,10,-0.05999946594238281,-0.4649996757507324,-0.7174999713897705,-1.260000228881836,0.31000041961669744,0,0.04045734764968767,1.3749970197648884,11.539999961853027,1.2500067055489024,11.350000381469727,1.4166686534900539,11.390000343322756,0.04045734764968767
4858,2010-10-05,11.68000030517578,11.729999542236328,11.510000228881836,11.550000190734865,3050800.0,0.02726476893024654,-1.0952311751536097,-0.9999999999999727,66.82695746425091,59.19532437982503,-0.32698710679856546,-0.48092933942178995,-0.8803106791143929,-1.3835994120324564,14.792078454610552,0.3599996566772461,0.3200923127211439,0.4330002784728979,-0.004990511533854658,0.8709910684796505,0.2140048834695225,0.6519956734762733,-0.4216561593126986,90.38475293392648,28.633326769807347,0.21899539500337628,10,-0.3050003051757795,-0.7100005149841291,-1.027500391006468,-1.5700006484985334,0.01999950408935547,1,0.023972579251313686,-1.22222771665226,11.369999885559082,1.3749970197648884,11.539999961853027,1.2500067055489024,11.350000381469727,0.023972579251313686
4859,2010-10-06,11.75,11.770000457763672,11.579999923706055,11.630000114440918,3722600.0,0.005993124400279548,1.3749947846196944,0.9230752301654509,70.53143212549814,60.971544110940975,-0.3560450314427399,-0.520101036788386,-0.9363762785070548,-1.4509521375410017,15.388183053770216,0.1900005340576172,0.2800138529163192,0.466499996185302,-0.011666651681137452,0.9446666440517415,0.2274166722520814,0.7055833201185226,-0.44999980926513494,96.42849236124475,28.78780491373513,0.23908332393322,10,-0.2849998474121094,-0.7599997520446777,-1.0975000858306885,-1.640000343322754,-0.05000019073486506,2,0.012765924981299914,-1.0952311751536097,11.68000030517578,-1.22222771665226,11.369999885559082,1.3749970197648884,11.539999961853027,0.012765924981299914
4860,2010-10-07,11.800000190734865,11.829999923706055,11.6899995803833,11.800000190734865,3926000.0,0.004255335381690539,3.666719649045004,0.0,71.90477963749453,62.760840649063674,-0.3293779609104277,-0.5436298355103713,-0.9664160139060325,-1.4931975900727874,16.10185466479981,0.1400003433227539,0.2303801142445021,0.48200016021728764,-0.040931034946455114,1.0049313553810304,0.22053456263541626,0.743465757799159,-0.4153999519348144,94.3396701724715,19.958704950970855,0.26146559758187127,10,-0.2800002098083514,-0.740000247955324,-1.1975002288818377,-1.690000534057619,-0.3400001525878924,3,0.012711831873362778,1.3749947846196944,11.75,-1.0952311751536097,11.68000030517578,-1.22222771665226,11.369999885559082,0.012711831873362778
4861,2010-10-08,11.970000267028807,12.039999961853027,11.770000457763672,11.84000015258789,3579700.0,0.014406785893734453,1.0,100.0,66.66668462664964,63.34563546582349,-0.4494463402678779,-0.6758215840999302,-1.1072987131149201,-1.6486274903212799,17.040490794675584,0.26999950408935547,0.2293563451159386,0.6060002326965321,0.023829828464720038,1.1881706369283442,0.3149150305806252,0.8970854348124391,-0.49632009124755605,90.54057885471384,18.030405868359352,0.2910852021159061,10,-0.3450002670288068,-0.6700000762939435,-1.4100003242492658,-1.8600006103515607,-0.4099998474121076,4,-0.017543862444632796,3.666719649045004,11.800000190734865,1.3749947846196944,11.75,-1.0952311751536097,11.68000030517578,-0.017543862444632796
4862,2010-10-11,12.220000267028807,12.40999984741211,12.0,12.039999961853027,6411600.0,0.020885546735418314,-2.1538422037193268,1.3846165132230548,70.79209790559747,64.22016353259589,-0.6362364557571674,-0.8878582343181467,-1.3237088479236778,-1.879581565524127,18.07718722236941,0.43999958038330256,0.2773862544400796,0.8030002117156965,0.11554547359831879,1.4904549498330741,0.45927284265700763,1.1467275807743853,-0.6330561340332004,78.88892656492705,6.9290362097680855,0.34372736905868845,10,-0.4100003242492658,-0.6300001144409162,-1.5975003242492658,-2.1100006103515607,-0.75,0,-0.03764321015508587,1.0,11.970000267028807,3.666719649045004,11.800000190734865,1.3749947846196944,11.75,-0.03764321015508587
4863,2010-10-12,12.300000190734865,12.34000015258789,12.119999885559082,12.239999771118164,5162100.0,0.006546638458094778,2.1428532503184585,0.33333509939390116,76.64977322380433,66.30733815203025,-0.6567514235342671,-0.9280157528066919,-1.3830038084256522,-1.930296730692211,18.97072711938007,0.2200002670288086,0.3102585122769934,0.8275001049041766,0.044607151766129505,1.6103930580422237,0.43605362833515393,1.2189465814731992,-0.548444914855958,86.74702809777597,13.009425956598704,0.39144647656902354,10,-0.49000024795532404,-0.7100000381469744,-1.622500419616701,-2.190000534057619,-0.7899999618530291,1,-0.05040649397925279,-2.1538422037193268,12.220000267028807,1.0,11.970000267028807,3.666719649045004,11.800000190734865,-0.05040649397925279
4864,2010-10-13,12.520000457763672,12.539999961853027,12.3100004196167,12.380000114440918,5852100.0,0.017886200294088272,1.5555596763853494,2.3333227370260774,85.22170357341511,69.2738890560327,-0.7818213586413165,-1.0822131086957096,-1.5693220293692711,-2.1258224971081603,20.503593568610253,0.2399997711181623,0.339048579855028,0.9705003261566159,0.094204697223363,1.8467959550898687,0.5323525116899894,1.4086481406232423,-0.6367562675781251,97.64711822190309,18.92629125615838,0.4381478144666267,10,-0.6000003814697266,-0.8650002479553223,-1.8425006866455078,-2.410000801086426,-1.050000190734865,2,-0.06549525707006287,2.1428532503184585,12.300000190734865,-2.1538422037193268,12.220000267028807,1.0,11.970000267028807,-0.06549525707006287
4865,2010-10-14,12.279999732971193,12.539999961853027,12.25,12.489999771118164,5117400.0,-0.019169386263373056,-1.148151811101496,-1.4999965940286384,73.13432056848507,70.69702408963059,-0.44256776547292276,-0.7731659253221128,-1.3006350548745083,-1.8581832720084002,22.37001870183224,0.28999996185302734,0.35523666158783307,0.6614995956420913,-0.21678286395004775,1.5397820552342303,0.22235836584602175,1.1006408254381608,-0.26540438845215064,66.23371476202118,-12.881841064760309,0.43914122979606934,10,-0.35999965667724787,-0.6249995231628436,-1.5599999427795428,-2.170000076293947,-1.0299997329711932,3,-0.0472312651724891,1.5555596763853494,12.520000457763672,2.1428532503184585,12.300000190734865,-2.1538422037193268,12.220000267028807,-0.0472312651724891
4866,2010-10-15,12.31999969482422,12.489999771118164,12.210000038146973,12.449999809265135,4647200.0,0.003257325954627577,1.6666636391297043,0.6190480515528877,73.13432056848504,72.76245218818669,-0.4026300325481831,-0.7375688662034054,-1.3150834490792764,-1.8745023415920148,24.074617176337522,0.2799997329711914,0.39481105540172656,0.6294995784759543,-0.2297650741212589,1.4887642310731675,0.1998672521773468,1.0591319047745618,-0.20032342683838067,59.25920693144704,-20.00159839770936,0.42963232629860704,10,-0.2949995994567889,-0.6649994850158709,-1.5999999046325701,-2.2100000381469744,-1.0499992370605487,4,-0.06980516866721542,-1.148151811101496,12.279999732971193,1.5555596763853494,12.520000457763672,2.1428532503184585,12.300000190734865,-0.06980516866721542
4867,2010-10-18,12.460000038146973,12.520000457763672,12.279999732971193,12.34000015258789,4602800.0,0.011363664512229477,-1.0000000000000149,-0.9230752301654509,73.78641495842494,73.53572524309492,-0.4154420346695229,-0.8353379833159877,-1.4267338173800077,-1.9943977569036733,24.956970765774944,0.2400007247924787,0.44577773176849433,0.715499925613404,-0.19577386961910825,1.6267737208459163,0.259863027997147,1.171136823229661,-0.256259031387696,80.95240257764496,3.631423858315074,0.45563689761625636,10,-0.40000009536743164,-0.804999828338623,-1.7400002479553223,-2.3500003814697266,-1.5699996948242188,0,-0.07223110881018258,1.6666636391297043,12.31999969482422,-1.148151811101496,12.279999732971193,1.5555596763853494,12.520000457763672,-0.07223110881018258
4868,2010-10-19,12.18000030517578,12.380000114440918,12.100000381469727,12.25,5499400.0,-0.022471888612677238,-1.434785132602458,-0.5833313465099609,67.55554726683407,73.20507136991002,-0.06376406545260949,-0.5189374309614418,-1.1345931449971633,-1.7006669790856144,25.29821741180738,0.3599996566772461,0.4766026595398216,0.395500183105467,-0.5186338414849807,1.3096342076959147,-0.061566829189757755,0.8525671954006917,0.35999965667724787,18.18181818181778,-56.72499556860966,0.45706701229522423,10,-0.06500053405761541,-0.5250000953674299,-1.460000514984129,-2.0700006484985334,-1.280000686645506,1,-0.05829228410160747,-1.0000000000000149,12.460000038146973,1.6666636391297043,12.31999969482422,-1.148151811101496,12.279999732971193,-0.05829228410160747
4869,2010-10-20,12.25,12.369999885559082,12.170000076293945,12.199999809265135,5910500.0,0.005747101237302488,-2.6363715179941565,-0.7142915531335222,69.73682779574979,72.96418783193837,-0.06188826340640752,-0.5377490540504439,-1.1942895957879784,-1.7570278845404381,25.90130840303627,0.19999980926513672,0.5403361134921258,0.4154998779296868,-0.48482691381705934,1.315826669676433,-0.03466351794368627,0.8656632738030599,0.2811999702453605,34.09085490481671,-42.59393778840469,0.4501633958733735,10,-0.09499979019165039,-0.5949997901916504,-1.4725000858306885,-2.140000343322754,-1.3199996948242205,2,-0.060408144581074574,-1.434785132602458,12.18000030517578,-1.0000000000000149,12.460000038146973,1.6666636391297043,12.31999969482422,-0.060408144581074574
4870,2010-10-21,12.18000030517578,12.40999984741211,12.050000190734865,12.300000190734865,6679500.0,-0.005714260801977233,1.117650028750533,-2.3999885559518446,64.8148172676799,72.75842479205285,0.07563711928443873,-0.40254079040823143,-1.096856766174291,-1.660884259450512,26.754527111556158,0.3599996566772443,0.5526168486875243,0.29100017547607315,-0.5495484839420204,1.1315488348941667,-0.12927415423297361,0.7112745051851199,0.3425756732940677,27.65958310252334,-45.183199309597384,0.42027432970904677,10,0.0899996757507342,-0.5250000953674299,-1.33500027656555,-2.0700006484985334,-1.3200006484985334,3,-0.05829228410160747,-2.6363715179941565,12.25,-1.434785132602458,12.18000030517578,-1.0000000000000149,12.460000038146973,-0.05829228410160747
4871,2010-10-22,12.3100004196167,12.359999656677244,12.18000030517578,12.210000038146973,3706800.0,0.010673243939548716,-1.2499940395297882,-0.8333373069800832,72.16981514020353,72.91150448478685,-0.0011868601908258114,-0.48162570672311844,-1.1967027788913125,-1.769786599300346,27.196434741090325,0.17999935150146484,0.5570297436810279,0.3730002880096439,-0.4473488345744876,1.1933494105937754,-0.03717427328242273,0.7831748493017106,0.1936725273437485,55.31916620504781,-20.658142902348757,0.41017456129206586,10,-0.015000343322753906,-0.6500005722045898,-1.440000295639038,-2.200000762939453,-1.5,4,-0.08610888574199616,1.117650028750533,12.18000030517578,-2.6363715179941565,12.25,-1.434785132602458,12.18000030517578,-0.08610888574199616
4872,2010-10-25,12.31999969482422,12.489999771118164,12.25,12.460000038146973,4112800.0,0.000812288778770931,1.4,-1.3999980926586253,67.58240376271743,71.90401898911054,0.0050182380238812385,-0.4409891424647867,-1.176777176692294,-1.7606511569202237,27.47585434378409,0.23999977111816406,0.5569218125259585,0.336499595642092,-0.45833308469729417,1.1313322759814781,-0.0609167445276011,0.733915935811785,-0.26999950408935547,61.36358217754423,-12.262887509178327,0.3974163401696932,10,-0.024999618530275214,-0.6099996566772479,-1.4499995708465594,-2.1449999809265154,-1.399999618530277,0,-0.08522721291151214,-1.2499940395297882,12.3100004196167,1.117650028750533,12.18000030517578,-2.6363715179941565,12.25,-0.08522721291151214
4873,2010-10-26,12.109999656677244,12.25,12.039999961853027,12.239999771118164,4616500.0,-0.017045458064029018,1.7999898275127633,0.9285699688694463,59.183664532414866,69.0109035401105,0.2070007202114379,-0.19117260457269936,-0.9399650093969978,-1.5263161034744126,27.72458831146952,0.2799997329711932,0.5620191843703726,0.09499955177306951,-0.6649865313731453,0.8549856349192844,-0.284993489800037,0.47499259334617605,0.38000011444091975,15.55549433199285,-52.906968310377465,0.37999304157310715,10,0.18000030517578303,-0.3299994468688947,-1.1799995899200422,-1.579999923706053,-0.8399991989135724,1,-0.10074313360379028,1.4,12.31999969482422,-1.2499940395297882,12.3100004196167,1.117650028750533,12.18000030517578,-0.10074313360379028
4874,2010-10-27,11.869999885559082,11.979999542236328,11.65999984741211,11.949999809265135,5976600.0,-0.019818313618682137,3.571444141689373,0.6153834867769283,51.62790016846766,66.62130127344192,0.385657596320522,0.09131299289071748,-0.6840933728728462,-1.2632895100510044,27.693345663659258,0.44999980926513494,0.5271872738563452,-0.1690001964569099,-0.8742257900518968,0.536225397138077,-0.5216129932544025,0.1836126003405827,0.619999885559082,25.30121174099582,-38.240227776116484,0.35261279679749336,10,0.2200002670288086,-0.08999967575073242,-0.8749997615814209,-1.2649998664855957,-0.4700002670288086,2,-0.08171864164960108,1.7999898275127633,12.109999656677244,1.4,12.31999969482422,-1.2499940395297882,12.3100004196167,-0.08171864164960108
4875,2010-10-28,11.960000038146973,12.079999923706055,11.890000343322756,11.979999542236328,2816200.0,0.0075821527763773044,-1.375011175948198,0.24999403952984367,49.758448542122046,64.02398215940158,0.2743418994284905,0.05202288847407388,-0.755881447167523,-1.3309427668103488,27.545260772610973,0.21000003814697266,0.4730807112408044,-0.1095000267028805,-0.7378303698158,0.518830316410039,-0.4236651982593411,0.20466514485358012,0.4967997360229486,36.14460461578412,-22.99096914927378,0.3141651715564598,10,0.13000011444091797,-0.17999982833862305,-0.9649999141693115,-1.244999885559082,-0.4700002670288086,3,-0.08612037873628442,3.571444141689373,11.869999885559082,1.7999898275127633,12.109999656677244,1.4,12.31999969482422,-0.08612037873628442
4876,2010-10-29,11.9399995803833,12.109999656677244,11.899999618530273,11.9399995803833,4196000.0,-0.0016722790718962655,-4.2500059604701175,-0.0,42.39128631995779,60.53563453290522,0.2623607569004296,0.10912153202480468,-0.7072096996616892,-1.2900815657674318,27.423334987843127,0.21000003814697088,0.3736789571543415,-0.14950046539306605,-0.7305513060031785,0.4315503752170464,-0.4400258856981232,0.14102495491199107,0.48492819671630727,33.73491068781755,-21.95593893346203,0.29052542030505624,10,0.13500022888183594,-0.08999967575073242,-0.9449994564056396,-1.2249994277954102,-0.5099992752075213,4,-0.09045225809558899,-1.375011175948198,11.960000038146973,3.571444141689373,11.869999885559082,1.7999898275127633,12.109999656677244,-0.09045225809558899
4877,2010-11-01,11.829999923706055,12.140000343322756,11.729999542236328,12.0600004196167,4552300.0,-0.009212701888027586,1.1025663597794224,-100.0,37.43314717133549,57.188701188960934,0.30574977791263613,0.26914965746218655,-0.5634229833426545,-1.1685906208195451,27.57591308854228,0.41000080108642756,0.3153859247528956,-0.2825001239776608,-0.7729940121465209,0.2079937641911993,-0.5277470680620908,-0.03725317989323074,0.5643307362060526,28.813564801344842,-22.00089225372366,0.24524694408443012,11,0.24499988555908203,0.04500007629394531,-0.8349997997283936,-1.114999771118164,-0.4799995422363281,0,-0.08622142947316391,-4.2500059604701175,11.9399995803833,-1.375011175948198,11.960000038146973,3.571444141689373,11.869999885559082,-0.08622142947316391
4878,2010-11-02,11.960000038146973,12.020000457763672,11.890000343322756,12.0,4873500.0,0.010989020733669808,2.2499672178048598,0.17391250264333072,34.269648774555165,53.24790351993933,0.15786162613347443,0.1699135254947457,-0.6593630982695817,-1.2865461911217935,27.381224747404875,0.1900005340576172,0.25338034887339944,-0.1664999961853031,-0.6195726500984193,0.28657265772781315,-0.3930363231418603,0.06003633077125414,0.40495738926513525,62.49997516475677,16.88210306180745,0.22653632695655798,11,0.11499977111816406,-0.08500003814697266,-0.9649999141693115,-1.244999885559082,-0.6099996566772461,1,-0.0869565182722325,1.1025663597794224,11.829999923706055,-4.2500059604701175,11.9399995803833,-1.375011175948198,11.960000038146973,-0.0869565182722325
4879,2010-11-03,11.899999618530273,12.029999732971193,11.699999809265135,11.960000038146973,3646500.0,-0.005016757477033895,2.3000023841880415,1.5000119209403238,38.12499217688759,50.28236739874017,0.18214822106433104,0.2547909935999222,-0.5591724543689516,-1.214727848288451,27.28602113191491,0.32999992370605824,0.17131583111740056,-0.23400039672851491,-0.6652728370396765,0.19727204358264672,-0.44963661688409573,-0.0183641765729341,0.4367595056818345,45.45444693459106,2.3433671027213308,0.21563622015558118,11,0.17500019073486328,-0.024999618530273438,-0.9049994945526123,-1.1849994659423828,-0.5099992752075178,2,-0.05294110764386817,2.2499672178048598,11.960000038146973,1.1025663597794224,11.829999923706055,-4.2500059604701175,11.9399995803833,-0.05294110764386817
4880,2010-11-04,11.949999809265135,12.109999656677244,11.869999885559082,11.960000038146973,7175900.0,0.0042016968350993,-1.8235254518731068,0.166669315743493,38.509317873933654,46.542312146932396,0.10738402378258627,0.2283101655287325,-0.5727308413299497,-1.2584072324461442,26.91722471140137,0.2399997711181623,0.11864308333516504,-0.1915001869201678,-0.6030839849140293,0.22008361107369367,-0.39729208591709764,0.014291712076762053,0.3596889438749731,56.818112854213254,15.099060186154617,0.20579189899693068,11,0.12500000000000178,-0.07499980926513494,-0.9524998664855939,-1.2349996566772443,-0.5599994659423793,3,-0.04602512129819725,2.3000023841880415,11.899999618530273,2.2499672178048598,11.960000038146973,1.1025663597794224,11.829999923706055,-0.04602512129819725
4881,2010-11-05,11.760000228881836,11.970000267028807,11.710000038146973,11.93000030517578,4493200.0,-0.015899546729363778,1.0800018310547028,16.99961853900119,28.91565434453527,42.246006656023276,0.2359769966210905,0.4234825783801739,-0.34677875807691727,-1.0615307927366437,26.170540016074895,0.26000022888183416,0.04538795535506601,-0.37099976539611745,-0.8107558515484836,0.06875632075624871,-0.5908778084723014,-0.15112172231993348,0.5237009680291518,13.636442452327474,-22.164797937822627,0.21987804307618317,11,0.19499969482421875,0.15999984741210938,-0.7225003242492676,-1.0300002098083496,-0.4499998092651367,4,-0.022959222152102332,-1.8235254518731068,11.949999809265135,2.3000023841880415,11.899999618530273,2.2499672178048598,11.960000038146973,-0.022959222152102332
4882,2010-11-08,11.760000228881836,11.789999961853027,11.609999656677244,11.75,6024900.0,0.0,4.142888283378797,-0.05882484937562471,34.78259667706507,39.53477689431774,0.16560216293165375,0.40818121568733545,-0.3165326012962346,-1.053785772922188,24.70503804721219,0.18000030517578303,-0.010935937985971478,-0.3479997634887688,-0.8154048055381544,0.11940527856061678,-0.5817022845134616,-0.11429724246407602,0.49875291404919686,30.000114440918324,-7.698158947150496,0.233702521024693,11,0.11499977111816406,0.15999984741210938,-0.6675002574920654,-0.9950003623962402,-0.5700006484985352,0,-0.02806121745606749,1.0800018310547028,11.760000228881836,-1.8235254518731068,11.949999809265135,2.3000023841880415,11.899999618530273,-0.02806121745606749
4883,2010-11-09,11.68000030517578,11.869999885559082,11.619999885559082,11.770000457763672,6237000.0,-0.006802714468455706,-1.3809411358661592,-8.999809269502371,29.496404852077518,37.07572185916329,0.19913317985903944,0.46309378546730784,-0.200144907865619,-0.9649903502630419,23.04753145306206,0.25,-0.10274405773081163,-0.39699969291687154,-0.892201971947177,0.09820258611343391,-0.6446008324320243,-0.14939855340171881,0.5398276285800261,14.000129699707031,-23.15666212659169,0.24760113951515278,11,0.19499969482422053,0.34499979019165217,-0.5724999904632551,-0.8650002479553205,-0.36999988555908025,1,-0.02825341738731113,4.142888283378797,11.760000228881836,1.0800018310547028,11.760000228881836,-1.8235254518731068,11.949999809265135,-0.02825341738731113
4884,2010-11-10,11.699999809265135,11.710000038146973,11.510000228881836,11.630000114440918,4841600.0,0.0017122862642813264,3.444432670707413,-0.7777730682829302,32.08952302733421,35.112507913075746,0.1704028867612113,0.3989673211205371,-0.17761594680284354,-0.9764677758141271,21.043565244139106,0.19999980926513672,-0.18279578110348993,-0.33600015640258896,-0.8121867282915716,0.14018641548639366,-0.5740934423470812,-0.09790687045809676,0.48323842786595783,31.666626930198717,-6.415079050183458,0.2380932859444915,11,0.12500047683715998,0.3250002861022967,-0.5274999141693097,-0.8200001716613752,-0.26000022888183416,2,-0.029914481495824208,-1.3809411358661592,11.68000030517578,4.142888283378797,11.760000228881836,1.0800018310547028,11.760000228881836,-0.029914481495824208
4885,2010-11-11,11.699999809265135,11.729999542236328,11.520000457763672,11.59000015258789,3801500.0,0.0,1.470590215251014,1.5714305177111862,24.793344136395987,33.1571810037911,0.14487888473339972,0.3723793370647037,-0.1477505661485754,-0.9619513362513796,19.18221419518397,0.20999908447265625,-0.235074469203159,-0.30700016021728693,-0.7911967419805741,0.17719642154600024,-0.5490984510989296,-0.06490186933564424,0.4293793872060174,41.30425317977773,5.179778872033907,0.24209829088164317,11,0.12500047683715998,0.3250002861022967,-0.4724996089935285,-0.7999997138977033,0.060000419616700995,3,-0.02649568128171187,3.444432670707413,11.699999809265135,-1.3809411358661592,11.68000030517578,4.142888283378797,11.760000228881836,-0.02649568128171187
4886,2010-11-12,11.460000038146973,11.65999984741211,11.420000076293945,11.630000114440918,4713300.0,-0.020512801284672588,1.0869586850878212,-1.5454600625959345,20.13889210827641,31.23559710789565,0.3460178394285549,0.5740799940210941,0.1112372733134066,-0.7062882725524311,17.5173452923377,0.27999973297118963,-0.2603032874062876,-0.5039999485015869,-1.0226784703446121,0.014678573341438295,-0.7633392094230995,-0.2446606875800743,0.6198288409170338,8.888884179384096,-23.04982067110142,0.2593392609215123,11,0.30499982833862305,0.5199999809265137,-0.1700000762939453,-0.5300002098083496,0.6599998474121094,4,-0.006108175793299142,1.470590215251014,11.699999809265135,3.444432670707413,11.699999809265135,-1.3809411358661592,11.68000030517578,-0.006108175793299142
4887,2010-11-15,11.5600004196167,11.699999809265135,11.520000457763672,11.520000457763672,5054400.0,0.008726036748416544,-7.999976158119264,-0.235293787656094,29.323335766517545,30.68600677366925,0.22762783111009988,0.4249860263297709,0.025008501532511218,-0.7844560142596642,15.636263601423295,0.2399997711181623,-0.2872785741247448,-0.3589995861053463,-0.8520203129587749,0.13402114074808225,-0.6055099495320615,-0.11248922267863115,0.45384557917030044,31.111200591702183,-2.7800795588077314,0.2465103634267145,11,0.20499944686889648,0.4199995994567871,-0.09750032424926758,-0.5250005722045898,0.7999992370605451,0,-0.021626296792841226,1.0869586850878212,11.460000038146973,1.470590215251014,11.699999809265135,3.444432670707413,11.699999809265135,-0.021626296792841226
4888,2010-11-16,11.470000267028807,11.539999961853027,11.220000267028807,11.5,8100200.0,-0.0077854800450670725,4.818194428790683,-0.7499940395298825,33.05086800504306,30.12221519901986,0.2691119850251056,0.48387604304421394,0.1325317149535632,-0.675798995550398,14.809430730184674,0.3400001525878924,-0.3007125143704492,-0.4134997367858908,-0.9291198402243079,0.10212036665252633,-0.6713097885051003,-0.15568968506668135,0.4844611395088876,49.0196775080266,13.46175872774171,0.2578100517192089,11,0.19499969482421875,0.40999984741211115,0.229999780654909,-0.2500004768371564,0.7599992752075213,1,-0.024411567578632498,-7.999976158119264,11.5600004196167,1.0869586850878212,11.460000038146973,1.470590215251014,11.699999809265135,-0.024411567578632498
4889,2010-11-17,11.510000228881836,11.630000114440918,11.350000381469727,11.420000076293945,5744800.0,0.0034873549190763686,-1.434785132602458,-3.000031789426659,30.088506031356474,29.186569438733507,0.18771283596120547,0.4064326404685268,0.11023613136055488,-0.6952830546715774,13.796811326100556,0.2799997329711914,-0.2947673563487996,-0.33649978637695277,-0.847567664079067,0.1745680913251615,-0.5920337252280099,-0.08096584752589564,0.356325840914792,56.86281842950201,20.495962420238982,0.2555339388510568,11,0.08500003814697088,0.36999988555908203,0.18999981880187988,-0.29000043869018555,0.6599998474121094,2,-0.01737617769661559,4.818194428790683,11.470000267028807,-7.999976158119264,11.5600004196167,1.0869586850878212,11.460000038146973,-0.01737617769661559
4890,2010-11-18,11.470000267028807,11.640000343322756,11.460000038146973,11.609999656677244,6577500.0,-0.0034752355393232737,-1.250005960470234,-1.5555461365659307,29.565240466985387,29.258745674561293,0.17038199611666727,0.4116177459847439,0.16493930727581407,-0.6264885817721222,13.267875502690869,0.18000030517578303,-0.2954965228236457,-0.34099974632263397,-0.8531631451102424,0.17116365246497445,-0.5970814457164391,-0.08491804692882887,0.3187667064356834,52.083383003918016,14.748122815666619,0.25608169939380443,11,0.0749998092651385,0.40999984741211115,0.31749987602234064,-0.18500041961669744,0.6199998855590838,3,-0.0026155785481317695,-1.434785132602458,11.510000228881836,4.818194428790683,11.470000267028807,-7.999976158119264,11.5600004196167,-0.0026155785481317695
4891,2010-11-19,11.25,11.460000038146973,11.1899995803833,11.4399995803833,6759900.0,-0.01918049362746843,1.3478250052866614,1.3571457765667574,26.98413419254831,28.39224984294832,0.34691238786797385,0.5777555366753138,0.39932377251460593,-0.37852109181207894,12.963747158331612,0.28000068664550604,-0.31085462210481296,-0.5079999923706051,-1.022120286213827,0.006120301472616774,-0.765060139292217,-0.2509398454489933,0.47051496869220877,11.76478288024478,-25.54759594959856,0.25706014692161105,11,0.2799997329711914,0.6050000190734863,0.5375001430511475,0.034999847412109375,0.8999996185302734,4,0.04533335367838531,-1.250005960470234,11.470000267028807,-1.434785132602458,11.510000228881836,4.818194428790683,11.470000267028807,0.04533335367838531
4892,2010-11-22,11.270000457763672,11.329999923706055,11.010000228881836,11.210000038146973,5404300.0,0.001777818467882053,2.555564974595084,-0.3157923796234484,20.000033171264064,27.33709743396905,0.27948697216733365,0.5007312056611344,0.39069033078170534,-0.3677590299700384,12.417918536721798,0.31999969482421875,-0.3336633381687193,-0.4354995727539066,-0.9216646787564997,0.0506655332486865,-0.6785821257552023,-0.19241701975261094,0.3762423565652906,41.269870103526515,6.848460015395219,0.24308255300129614,11,0.09999942779541016,0.49499988555908203,0.5699996948242188,0.0149993896484375,0.9299993515014631,0,0.0754214191011735,1.3478250052866614,11.25,-1.250005960470234,11.470000267028807,-1.434785132602458,11.510000228881836,0.0754214191011735
4893,2010-11-23,10.890000343322754,11.130000114440918,10.869999885559082,11.109999656677246,6218300.0,-0.033717843744996756,1.0,-3.6666295795915125,15.646289396635666,25.510071475002544,0.5985888442896155,0.8270489337299747,0.776909060945318,0.04062721892594823,12.900441603365747,0.40000057220458984,-0.3344460785021184,-0.7544997215271003,-1.3256837733317752,-0.1833156697224254,-1.0400917474294378,-0.46890769562476287,0.654443657334669,2.597460503044319,-29.17138109660204,0.2855920259023372,11,0.40999937057495117,0.7899994850158691,0.9674997329711914,0.39499950408935547,1.2899999618530256,1,0.13498615858683838,2.555564974595084,11.270000457763672,1.3478250052866614,11.25,-1.250005960470234,11.470000267028807,0.13498615858683838
4894,2010-11-24,10.899999618530273,11.06999969482422,10.789999961853027,10.9399995803833,8759500.0,0.000918207060815357,-1.1538501039874838,0.18181857589970782,13.286689968342102,24.23155434521878,0.5176075706415464,0.7806794983143437,0.7801427729576105,0.06287318209707493,14.72168918345846,0.2799997329711932,-0.35579812557078583,-0.6960004329681393,-1.345871516451016,-0.046129349485262594,-1.0209359747095785,-0.37106489122670006,0.5230444414094482,12.94113027185313,-15.012283771442913,0.3249355417414386,11,0.3450002670288086,0.7400002479553223,0.9850003719329834,0.38500022888183594,1.640000343322754,2,0.12201834589471194,1.0,10.890000343322754,2.555564974595084,11.270000457763672,1.3478250052866614,11.25,0.12201834589471194
4895,2010-11-26,10.93000030517578,11.100000381469727,10.8100004196167,10.850000381469727,3612200.0,0.0027523566693070656,-2.625002980235081,-1.9999999999999556,17.322849427645394,23.918660714037557,0.4100133321035191,0.7057410348103961,0.7665755508904848,0.05029108300556295,16.417466405695833,0.28999996185302734,-0.3647561844300249,-0.6144997596740733,-1.3048991435206467,0.07589962417250007,-0.9596994515973609,-0.26930006775078574,0.36643493514660364,20.89557125085021,-8.50248063842158,0.3451996919232869,11,0.31499958038330256,0.7099995613098162,0.9749999046325701,0.4049997329711932,1.670000076293947,4,0.11344919821557342,-1.1538501039874838,10.899999618530273,1.0,10.890000343322754,2.555564974595084,11.270000457763672,0.11344919821557342
4896,2010-11-29,10.859999656677246,10.90999984741211,10.699999809265137,10.829999923706056,5658400.0,-0.006404450735960632,2.230766973553901,0.3749970197649052,16.41791682116414,22.484725275664953,0.43131036246410304,0.7280075710519309,0.8531798151910852,0.13859780118090725,18.189223846172588,0.23000049591064275,-0.38618616189492094,-0.6305004119873043,-1.3585684638985285,0.09756763992391981,-0.9945344379429155,-0.26646638603169315,0.33514852795126515,25.39679656314004,-3.7629566937988876,0.364034025955612,11,0.3100004196166992,0.7350001335144043,1.1025004386901855,0.47500038146972656,1.9100008010864258,0,0.11325971775278854,-2.625002980235081,10.93000030517578,-1.1538501039874838,10.899999618530273,1.0,10.890000343322754,0.11325971775278854
4897,2010-11-30,10.8100004196167,10.850000381469727,10.699999809265137,10.720000267028807,5082400.0,-0.004603981458673911,-1.3076821502978373,3.0000317894270734,16.793908134256938,20.678396401133163,0.4064797213229596,0.735376038798222,0.9034250425910653,0.19977267289108447,20.165800478709713,0.15999984741210938,-0.40521589510151834,-0.6294996738433838,-1.3991468028822425,0.1401474551954749,-1.0143232383628131,-0.24467610932395445,0.28999996185302734,25.58151913557247,-5.268797703855007,0.3848235645194289,11,0.3599996566772461,0.7849993705749512,1.1674995422363281,0.5249996185302734,2.179999351501465,1,0.12395921802943732,2.230766973553901,10.859999656677246,-2.625002980235081,10.93000030517578,-1.1538501039874838,10.899999618530273,0.12395921802943732
4898,2010-12-01,10.920000076293944,11.0,10.869999885559082,10.949999809265137,5010400.0,0.010175731027505686,1.0,-0.3333298012122371,22.142878065295264,19.795548849348584,0.23496727397793649,0.5728369376111662,0.7949546536623373,0.10138240046740243,21.97526701561919,0.18999958038330078,-0.39127279837775575,-0.4675000190734888,-1.229571216156673,0.29457117800969534,-0.8485356176150809,-0.08646442053189674,0.10000019073486577,54.99998807908766,23.251065497542598,0.3810355985415922,12,0.2500000000000018,0.5549998283386248,1.0824999809265154,0.4149999618530291,2.0699996948242205,2,0.11721609194398486,-1.3076821502978373,10.8100004196167,2.230766973553901,10.859999656677246,-2.625002980235081,10.93000030517578,0.11721609194398486
4899,2010-12-02,11.270000457763672,11.300000190734865,10.90999984741211,10.949999809265137,9026500.0,0.03205131676047679,1.0526327677376996,-10.666783227897769,37.714310937984536,20.70100112390405,-0.1705973899773614,0.182579561731826,0.4547730385734141,-0.23453615055948163,22.78713917558472,0.3900003433227557,-0.3976582222981868,-0.08599967956542898,-0.8100060587506857,0.6380066996198277,-0.4480028691580564,0.2760035100271985,-0.5700006484985352,95.00004768368522,61.79704189338617,0.3620031895926283,12,-0.1900005340576172,0.14999961853027344,0.7649996280670166,0.06499958038330078,1.699999809265135,3,0.08074532479590335,1.0,10.920000076293944,-1.3076821502978373,10.8100004196167,2.230766973553901,10.859999656677246,0.08074532479590335
4900,2010-12-03,11.399999618530273,11.43000030517578,11.15999984741211,11.15999984741211,6374600.0,0.01153497386746305,-1.250005960470147,0.7499977648303506,48.170719297072395,23.05506613551783,-0.34818583158258143,0.009763664133899397,0.3414637499430473,-0.34923524552520036,23.76713021207177,0.2700004577636701,-0.40563591774233565,0.0714994907379154,-0.5971763743826273,0.7401753558584581,-0.26283844182235505,0.40583742329818584,-0.6879998016357423,95.89031968970356,57.1492415063335,0.334337932560271,12,-0.33499956130981445,0.020000457763671875,0.5350005626678467,-0.06499958038330078,1.7400007247924822,4,0.10000003346225794,1.0526327677376996,11.270000457763672,1.0,10.920000076293944,-1.3076821502978373,10.8100004196167,0.10000003346225794
4901,2010-12-06,11.489999771118164,11.56999969482422,11.279999732971193,11.359999656677244,6901900.0,0.007894750491184155,-1.0000000000000244,0.5416676600783678,47.85274099436045,26.14981144919521,-0.4476354941472742,-0.10698664676418623,0.2611615212719478,-0.4230969813838037,24.11414680599449,0.28999996185302734,-0.413294783543833,0.17499966621398855,-0.4673807744365508,0.8173801068645279,-0.146190554111282,0.4961898865392591,-0.7492799346923835,90.8046052609942,48.98757672777193,0.32119022032527006,12,-0.35500001907348633,-0.06999969482421875,0.44500041007995605,-0.1549997329711914,1.4499998092651367,0,0.09660579916996292,-1.250005960470147,11.399999618530273,1.0526327677376996,11.270000457763672,1.0,10.920000076293944,0.09660579916996292
4902,2010-12-07,11.43000030517578,11.699999809265135,11.399999618530273,11.619999885559082,6437900.0,-0.005221885738692755,-1.3999923706345583,-1.4615339471077955,48.75000074505833,29.82800159901995,-0.4051601873712247,-0.07692135884672702,0.32907214666343343,-0.3436313753028646,24.09163776366617,0.3000001907348615,-0.42020587363835027,0.1315001964569067,-0.4789103527482279,0.7419107456620413,-0.1737050781456606,0.436705471059474,-0.6395236772460926,67.46993627616565,25.4666631903265,0.3052052746025673,12,-0.23000049591064275,-0.010000228881834161,0.5324995517730731,-0.09500026702880682,1.5,1,0.11723535580144362,-1.0000000000000244,11.489999771118164,-1.250005960470147,11.399999618530273,1.0526327677376996,11.270000457763672,0.11723535580144362
4903,2010-12-08,11.350000381469727,11.539999961853027,11.270000457763672,11.460000038146973,2912800.0,-0.006999118247602021,1.0,0.5789468400684585,45.12195405614119,33.36525316433096,-0.2827851221031725,-0.024149998057705346,0.41331534761217625,-0.24586992883391545,24.476702872080608,0.26999950408935547,-0.4067629873253331,0.06800026893615652,-0.5162707233401385,0.6522712612124515,-0.22413522720199097,0.360135765074304,-0.486761899033203,55.696272823298756,14.929342910772135,0.2921354961381472,12,-0.15000057220458984,0.054999351501464844,0.6249995231628418,-0.015000343322753906,1.6399993896484375,2,0.14449333343864357,-1.3999923706345583,11.43000030517578,-1.0000000000000244,11.489999771118164,-1.250005960470147,11.399999618530273,0.14449333343864357
4904,2010-12-09,11.350000381469727,11.520000457763672,11.329999923706055,11.4399995803833,3719800.0,0.0,-1.9230825661152477,0.8181770892035061,46.25000223517502,36.57938125405647,-0.23718187217837894,-0.05451028449718187,0.4205474991130771,-0.23080217922673363,24.54703171116113,0.1900005340576172,-0.38798885266166394,0.08550024032592773,-0.4661089127046054,0.6371093933564609,-0.19030433618933884,0.3613048168411943,-0.41982099288691366,35.18528657032212,-3.9787481430174196,0.2758045765152669,12,-0.15000057220458984,0.054999351501464844,0.6249995231628418,-0.015000343322753906,1.5999994277954084,3,0.14449333343864357,1.0,11.350000381469727,-1.3999923706345583,11.43000030517578,-1.0000000000000244,11.489999771118164,0.14449333343864357
4905,2010-12-10,11.390000343322756,11.449999809265135,11.3100004196167,11.350000381469727,2152000.0,0.003524225595475272,-1.3333253860397545,-0.44444797660300156,54.9295925994828,40.85845634053633,-0.22916831209915145,-0.12535229257040648,0.38968311872378436,-0.2518360458931621,24.730468931387804,0.13999938964843572,-0.31751126535768215,0.14100017547607635,-0.37538003542067777,0.6573803863728305,-0.1171899299723016,0.3991902809244543,-0.3982353210853571,27.9069922175628,-14.114677274121814,0.2581901054483774,12,-0.19000053405761896,0.014999389648435724,0.5849995613098127,-0.055000305175783026,1.3599996566772443,4,0.13871816295706307,-1.9230825661152477,11.350000381469727,1.0,11.350000381469727,-1.3999923706345583,11.43000030517578,0.13871816295706307
4906,2010-12-13,11.390000343322756,11.460000038146973,11.350000381469727,11.460000038146973,2364400.0,0.0,2.142861035422343,-1.749994039529716,54.28571428571435,45.02421257958715,-0.163248831654224,-0.13793750849596087,0.3928818646059167,-0.23842558644793677,24.600524030058573,0.1099996566772461,-0.24020803515103673,0.1445001602172873,-0.3667821465640255,0.6557824669986001,-0.11114099317337,0.4001413136079446,-0.3415765381231388,27.9069922175628,-13.62278369959527,0.2556411533906567,12,-0.10500049591064631,-0.055000305175783026,0.5849995613098127,-0.055000305175783026,1.5299997329711896,0,0.15364354233983102,-1.3333253860397545,11.390000343322756,-1.9230825661152477,11.350000381469727,1.0,11.350000381469727,0.15364354233983102
4907,2010-12-14,11.3100004196167,11.460000038146973,11.239999771118164,11.399999618530273,3297800.0,-0.007023698094351327,1.095240257764497,1.2857084468665176,69.09093904105313,50.2406637991158,-0.005436952674450879,-0.0818223453199991,0.48069732834825274,-0.14646194885511576,24.784749845638853,0.2200002670288086,-0.1757483459718454,0.07700023651123011,-0.41371792004485286,0.5677183930673131,-0.16835884176681049,0.3223593147892707,-0.20945053409184133,23.333534664449907,-22.165816072546264,0.2453590782780411,12,-0.005000591278076172,-0.025000572204589844,0.6274995803833008,0.024999618530273438,1.549999237060545,1,0.144120168018689,2.142861035422343,11.390000343322756,-1.3333253860397545,11.390000343322756,-1.9230825661152477,11.350000381469727,0.144120168018689
4908,2010-12-15,11.1899995803833,11.380000114440918,11.149999618530273,11.25,3390200.0,-0.010610153384721599,-2.2857133125796145,0.6666772631422789,61.98346912026307,52.93723693048008,0.17532869722109723,0.01699745973299649,0.5972866578183726,-0.01523341191648342,24.22321600547731,0.23000049591064453,-0.09958389366441978,-0.02900056838989329,-0.5070625466233274,0.4490614098435408,-0.26803155750661034,0.21003042072682376,-0.04149370095922045,10.8107759798337,-37.20389475042038,0.23903098911671744,12,0.2350001335144043,0.0950002670288086,0.7075004577636719,0.18500041961669922,1.75,2,0.15549604915471105,1.095240257764497,11.3100004196167,2.142861035422343,11.390000343322756,-1.3333253860397545,11.390000343322756,0.15549604915471105
4909,2010-12-16,11.3100004196167,11.31999969482422,11.09000015258789,11.1899995803833,2722200.0,0.01072393599046828,2.2857220708446286,-2.0,64.61538687260165,54.76442221665,0.06883755280367154,-0.12517278745013272,0.47294174647819,-0.12702688065278167,24.10764118858395,0.2299995422363299,-0.012519093445781948,0.10100026130676198,-0.35947557219575543,0.5614760948092794,-0.12923765544449672,0.3312381780580207,0.3899993896484357,59.459550020233365,7.683425046819615,0.23023791675125868,12,0.08499956130981445,-0.0950007438659668,0.6399996280670166,0.06499958038330078,1.5199995040893555,3,0.14854105120876748,-2.2857133125796145,11.1899995803833,1.095240257764497,11.3100004196167,2.142861035422343,11.390000343322756,0.14854105120876748
4910,2010-12-17,11.4399995803833,11.479999542236328,11.279999732971193,11.31999969482422,8934800.0,0.011494178244337183,-1.0000000000000178,0.999992052769595,71.32354694255925,57.37228954422764,-0.061341646703715114,-0.27145226334942585,0.3384076476505715,-0.24542466793883477,23.781947659409223,0.19999980926513494,0.07048083730017929,0.2324994564056393,-0.22457940171663715,0.6895783145279157,0.003960027344501071,0.4610388854667775,0.24780023574829002,89.74358347353183,33.20009440266578,0.22853942906113855,12,-0.04499959945678711,-0.22499990463256836,0.4850006103515625,-0.06499958038330078,1.1900005340576172,4,0.1319930318416358,2.2857220708446286,11.3100004196167,-2.2857133125796145,11.1899995803833,1.095240257764497,11.3100004196167,0.1319930318416358
4911,2010-12-20,11.760000228881836,11.760000228881836,11.520000457763672,11.529999732971193,5309100.0,0.02797208568497278,1.0869500317199687,1.9166726271368422,79.14109639774412,60.74907795008161,-0.37885575012925443,-0.5810781105693756,0.012016546939440431,-0.5484922735210347,22.678481343162925,0.32000064849853516,0.11831976252251408,0.5270000934600834,0.00731997791114658,1.0466802090090201,0.26716003568561497,0.7868401512345518,-0.6700000762939453,100.0,37.90667211252984,0.25984005777446817,12,-0.33500003814697266,-0.5300002098083496,0.16499996185302734,-0.38500022888183594,0.8899993896484375,0,0.08418365236820202,-1.0000000000000178,11.4399995803833,2.2857220708446286,11.3100004196167,-2.2857133125796145,11.1899995803833,0.08418365236820202
4912,2010-12-21,12.119999885559082,12.279999732971193,11.75,11.760000228881836,13015300.0,0.0306122151080499,-1.7894714387176691,1.5652125237899885,81.91488660153608,64.83718156623661,-0.7048035802769874,-0.921372105717742,-0.3583815720428909,-0.888814589046584,21.61606673614827,0.5299997329711932,0.14540388512297753,0.8444997787475579,0.19042834559923705,1.4985712118958787,0.5174640621733975,1.1715354953217183,-1.0165997314453126,86.55462993015722,22.590635983425962,0.3270357165741605,12,-0.434999942779541,-0.630000114440918,-0.24749994277954102,-0.7049999237060547,0.25,1,0.06600661702052157,1.0869500317199687,11.760000228881836,-1.0000000000000178,11.4399995803833,2.2857220708446286,11.3100004196167,0.06600661702052157
4913,2010-12-22,12.359999656677244,12.460000038146973,12.050000190734865,12.079999923706055,8952400.0,0.01980196150035618,-1.4117694907647793,0.7777777777777728,80.79094644928625,68.6750642566934,-0.8788934037647937,-1.1021019134160994,-0.6087844121523869,-1.1147268776779935,20.339358150705316,0.4099998474121076,0.1750783665918476,1.0109995841979966,0.22271975873732508,1.7992794096586682,0.61685967146766,1.4051394969283333,-1.2095355194091777,92.7007014727655,31.31330294918874,0.39413991273033583,12,-0.5849995613098127,-0.7799997329711896,-0.4874997138977033,-0.809999465942381,0.03999996185302912,2,0.04045307555731892,-1.7894714387176691,12.119999885559082,1.0869500317199687,11.760000228881836,-1.0000000000000178,11.4399995803833,0.04045307555731892
4914,2010-12-23,12.229999542236328,12.40999984741211,12.229999542236328,12.350000381469727,8260700.0,-0.01051780890387699,-1.9999841055392196,-0.42857483455438095,73.4463194646494,70.73247835282302,-0.6827349689372006,-0.9142254899089792,-0.49800481938759766,-0.9663023833652495,18.8288231478897,0.18000030517578125,0.20750061874396764,0.814499473571777,-0.0362206936113747,1.6652196407549287,0.38913938998020114,1.2398595571633528,-1.000963250915527,80.50843759092228,22.51526780389841,0.4253600835915761,12,-0.4549994468688965,-0.6499996185302734,-0.45749950408935547,-0.5749993324279785,0.43000030517578125,3,0.05805397095028386,-1.4117694907647793,12.359999656677244,-1.7894714387176691,12.119999885559082,1.0869500317199687,11.760000228881836,0.05805397095028386
4915,2010-12-27,12.170000076293945,12.210000038146973,12.100000381469727,12.149999618530273,2415500.0,-0.004905925444655512,1.199984741269145,-0.16666931574346341,69.54024122482491,72.42742579050199,-0.559270194681277,-0.797450921138438,-0.4505822352482376,-0.8894774293964893,17.202517739252766,0.12999916076660156,0.2559781454298484,0.6925000190734867,-0.18940856708248965,1.574408605229463,0.2515457259954985,1.1334543121514749,-0.867105960163574,69.14892645645917,14.67389997285526,0.4409542930779878,12,-0.39499998092651367,-0.5900001525878906,-0.43249988555908203,-0.5149998664855957,0.3900003433227539,0,0.054231704459700714,-1.9999841055392196,12.229999542236328,-1.4117694907647793,12.359999656677244,-1.7894714387176691,12.119999885559082,0.054231704459700714
4916,2010-12-28,12.09000015258789,12.199999809265135,12.039999961853027,12.18000030517578,2481000.0,-0.006573535185253387,1.4615520049298343,-4.499904634751008,68.74999322674586,72.38954292224562,-0.41296029513745225,-0.6541144917043749,-0.3856376231202354,-0.795022128801298,15.169629841411632,0.1599998474121076,0.3048196030029544,0.5510000705718987,-0.32109090057026535,1.4230910417140628,0.11495458500081668,0.9870455561429807,-0.7176796811365236,47.887342862016766,-4.7396869028404325,0.43604548557108214,12,-0.315000057220459,-0.5100002288818359,-0.377500057220459,-0.434999942779541,0.4700002670288086,1,0.044665008687980734,1.199984741269145,12.170000076293945,-1.9999841055392196,12.229999542236328,-1.4117694907647793,12.359999656677244,0.044665008687980734
4917,2010-12-29,12.149999618530273,12.170000076293945,12.09000015258789,12.119999885559082,1818000.0,0.004962734920192613,1.2856909306412718,-0.33332980121223055,72.98848684751403,73.61232266971794,-0.3813816058890378,-0.6414655755720009,-0.4648189295370635,-0.8397512197622756,13.026882155521335,0.07999992370605469,0.34063555819673574,0.5439995765686039,-0.29763763461591175,1.3856367877531195,0.12318097097634606,0.9648181821608617,-0.7124183730771705,26.19038968942012,-24.972368875172133,0.4208186055922576,12,-0.3749995231628418,-0.5699996948242188,-0.45749974250793457,-0.49499940872192383,0.2700004577636719,2,0.041152264666530325,1.4615520049298343,12.09000015258789,1.199984741269145,12.170000076293945,-1.9999841055392196,12.229999542236328,0.041152264666530325
4918,2010-12-30,12.199999809265135,12.270000457763672,12.100000381469727,12.119999885559082,2636800.0,0.004115242164995925,-1.833359824522364,2.666687859617832,73.74300128239892,74.6265020485843,-0.3051348589300691,-0.6225743014441338,-0.524788832859814,-0.8807414626646146,11.649936353129773,0.1700000762939453,0.3836533707916825,0.5299997806549062,-0.28628157980076274,1.346281141110575,0.12185910042707171,0.9381404608827406,-0.7010734362504003,43.24321537838925,-9.529950587391802,0.4081406802278346,12,-0.3299999237060529,-0.6199998855590803,-0.632499694824217,-0.5449995994567853,0.3500003814697301,3,0.013934432700961397,1.2856909306412718,12.149999618530273,1.4615520049298343,12.09000015258789,1.199984741269145,12.170000076293945,0.013934432700961397
4919,2010-12-31,12.18000030517578,12.270000457763672,12.149999618530273,12.15999984741211,2171400.0,-0.001639303639510481,-4.999904634751097,0.2500059604701452,72.31638935569848,74.73681787226644,-0.16622841268330468,-0.5595950819281956,-0.517453635858379,-0.853193881934855,11.552205915823196,0.12000083923339844,0.41900915616401413,0.46450028419494416,-0.35931537244383094,1.2883159408337193,0.05259245587555661,0.8764081125143317,-0.6234095122531098,60.869583245221534,4.746492273191635,0.4119078283193878,12,-0.1900000572204572,-0.6000003814697248,-0.6900005340576154,-0.5250000953674299,0.32999992370605646,4,0.01806234054534528,-1.833359824522364,12.199999809265135,1.2856909306412718,12.149999618530273,1.4615520049298343,12.09000015258789,0.01806234054534528
4920,2011-01-03,12.539999961853027,12.68000030517578,12.229999542236328,12.34000015258789,10313500.0,0.029556621318332033,-1.1428555209660158,9.99976158687863,76.99530684595152,74.49839681095615,-0.3953601984866868,-0.8746536914235605,-0.8839388380992386,-1.1946935171227295,12.316751065215957,0.5,0.487470098966444,0.7674999237060547,-0.11971603303411094,1.6547158804462203,0.32389194533597276,1.2111079020761366,-0.9292046142168999,78.12495809050685,17.671283724999,0.44360797837008265,1,-0.3249998092651367,-0.8499999046325684,-1.0975000858306885,-0.8849997520446777,-0.18999958038330078,0,0.00956936889347082,-4.999904634751097,12.18000030517578,-1.833359824522364,12.199999809265135,1.2856909306412718,12.149999618530273,0.00956936889347082
4921,2011-01-04,12.600000381469727,12.600000381469727,12.390000343322756,12.520000457763672,5636100.0,0.004784722472027214,4.2500059604701175,0.4,80.56872444909484,74.34882323846269,-0.36171406094458725,-0.8930173178646577,-0.9540522444937078,-1.235337864808848,13.642266921242612,0.21000003814697088,0.5518155832011296,0.7720003128051758,-0.17749463112163966,1.7214952567319912,0.29725284084176806,1.2467477847685835,-0.9036686372304263,86.44069440403479,20.41203913694062,0.4747474719634081,1,-0.24000024795532227,-0.9100003242492676,-1.1575005054473877,-0.945000171661377,-0.1100006103515625,1,-0.003174600050953491,-1.1428555209660158,12.539999961853027,-4.999904634751097,12.18000030517578,-1.833359824522364,12.199999809265135,-0.003174600050953491
4922,2011-01-05,12.770000457763672,12.850000381469727,12.460000038146973,12.510000228881836,9064600.0,0.013492069138661078,-1.166664900606112,3.250005960470162,86.57411311554527,74.99139731249147,-0.48032671100640023,-1.0092241081682545,-1.1327207555512153,-1.3852758305546633,15.481318971605996,0.3900003433227539,0.6068472675675061,0.8750003814697269,-0.14289207293185768,1.8928928358713115,0.36605415426893373,1.38394660867052,-0.9949752286494533,89.33334350585938,15.645835593619722,0.5089462272007924,1,-0.3250002861022949,-0.9950003623962402,-1.387500524520874,-1.1500005722045898,-0.32000064849853693,2,-0.01644479488012085,4.2500059604701175,12.600000381469727,-1.1428555209660158,12.539999961853027,-4.999904634751097,12.18000030517578,-0.01644479488012085
4923,2011-01-06,12.989999771118164,13.0,12.630000114440918,12.739999771118164,13255400.0,0.01722782345091778,1.7407352463301262,0.9615376150827128,87.16817053404564,76.51604743131328,-0.6722576018544544,-1.159507689366464,-1.3522408521130096,-1.5843687589174635,17.27240270886634,0.36999988555908203,0.6275816642984999,1.0129997253417962,-0.0813896738317208,2.107389124515313,0.4658050257550368,1.5601944249285555,-1.1074770267683949,98.82350301248752,22.372257529947348,0.5471946995867586,1,-0.4699997901916504,-1.054999828338623,-1.6074998378753662,-1.369999885559082,-0.4499998092651367,3,-0.04387988490127226,-1.166664900606112,12.770000457763672,4.2500059604701175,12.600000381469727,-1.1428555209660158,12.539999961853027,-0.04387988490127226
4924,2011-01-07,12.989999771118164,13.170000076293945,12.8100004196167,12.989999771118164,10993300.0,0.0,-1.000005298209735,0.0,86.38501162991143,78.387688587434,-0.6181158091785495,-1.0860244324162558,-1.3440146612230652,-1.567561265640414,19.26320668403591,0.3599996566772461,0.6100330208309188,0.930999755859375,-0.21033636885178986,2.07233588057054,0.36033169350379346,1.5016678182149565,-0.9733797560903668,80.85104224369003,5.829980512328817,0.5706680623555822,1,-0.38499975204467773,-0.9499998092651367,-1.6674997806549072,-1.369999885559082,-0.4600000381469709,4,-0.03387217768560624,1.7407352463301262,12.989999771118164,-1.166664900606112,12.770000457763672,4.2500059604701175,12.600000381469727,-0.03387217768560624
4925,2011-01-10,12.970000267028807,13.0,12.8100004196167,12.899999618530273,4636800.0,-0.001539607732235937,1.9230678942156036,100.0,83.06016339646179,79.97770749518021,-0.5282538797923433,-0.9924706004236938,-1.3187531738106522,-1.530220905997849,21.291249051175715,0.18999958038330078,0.5821893201298884,0.832000255584715,-0.3328462100325602,1.9968467212019902,0.2495770227760783,1.4144234883933517,-0.7919070434237483,74.35899003409969,2.3944228859176064,0.5824232328086373,1,-0.34000015258788885,-0.8400001525878888,-1.7200002670288068,-1.3500003814697248,-0.44000053405761363,0,-0.03546646327497327,-1.000005298209735,12.989999771118164,1.7407352463301262,12.989999771118164,-1.166664900606112,12.770000457763672,-0.03546646327497327
4926,2011-01-11,13.140000343322756,13.260000228881836,12.93000030517578,13.029999732971193,8020900.0,0.013107176005701993,-1.1290354336764143,1.5714227326603578,81.09762267236238,80.87872258683002,-0.59636196957584,-1.080015846377039,-1.4807625871656747,-1.6766060540793557,23.616411765321992,0.32999992370605646,0.5860613818198424,0.9145003318786635,-0.27638574086987866,2.1053864046272057,0.3190572955043933,1.5099433682529337,-0.8230401603412538,85.00001788138938,14.266276974967425,0.5954430363742707,1,-0.46000003814697443,-0.9650001525878924,-1.8975002765655535,-1.5200004577636737,-0.30000019073486506,1,-0.06012176112723444,1.9230678942156036,12.970000267028807,-1.000005298209735,12.989999771118164,1.7407352463301262,12.989999771118164,-0.06012176112723444
4927,2011-01-12,12.9399995803833,13.270000457763672,12.859999656677244,13.220000267028807,8323300.0,-0.01522075781688148,1.157892887617336,-2.5454466638923408,68.1250149011754,80.2545018778052,-0.3045406559415742,-0.7922578674265885,-1.2713842772137962,-1.4510395225489567,25.543324737312854,0.41000080108642756,0.602442848781422,0.6329996109008782,-0.5164644335393369,1.7824636553410933,0.05826758868077064,1.2077316331209857,-0.47215299005774547,48.43739056965619,-18.711422434548382,0.5747320222201071,1,-0.22999954223632812,-0.7599992752075195,-1.6624996662139893,-1.3199996948242188,-0.05999946594238281,2,-0.03477587510492075,-1.1290354336764143,13.140000343322756,1.9230678942156036,12.970000267028807,-1.000005298209735,12.989999771118164,-0.03477587510492075
4928,2011-01-13,12.93000030517578,13.079999923706055,12.84000015258789,12.9399995803833,2484800.0,-0.0007727415403228077,-1.5263189595892164,0.03571160959394667,73.64871221542744,80.40253775110841,-0.20126640008702346,-0.6800867178733299,-1.2561212361725058,-1.4162311109392984,27.223449656028,0.23999977111816406,0.6304018928347883,0.5360002994537343,-0.5168235197508846,1.5888241186583532,0.00958838985142485,1.0624122090560437,-0.3177660187113638,26.08692947993617,-37.74556494646474,0.5264119096023098,1,-0.18000030517577947,-0.7499999999999982,-1.6200003623962385,-1.3100004196166974,-0.5900001525878888,3,-0.037123007314895706,1.157892887617336,12.9399995803833,-1.1290354336764143,13.140000343322756,1.9230678942156036,12.970000267028807,-0.037123007314895706
4929,2011-01-14,12.989999771118164,13.09000015258789,12.869999885559082,12.899999618530273,3217600.0,0.004640329816416822,-1.9333443535979045,-9.00066762040851,77.70273666303649,80.48114106411785,-0.15006531201758655,-0.6406162720697459,-1.3081169210025028,-1.4477869277022215,28.794404978290956,0.2200002670288086,0.6518225979639709,0.5119997978210442,-0.4399092203298238,1.4639088159719122,0.03604528874561019,0.9879543068964782,-0.2593675738198815,39.13029055966165,-23.03706839705707,0.47595450907543385,1,-0.15999937057495117,-0.8099994659423828,-1.6875,-1.369999885559082,-0.7399997711181641,4,-0.034642018259743335,-1.5263189595892164,12.93000030517578,1.157892887617336,12.9399995803833,-1.1290354336764143,13.140000343322756,-0.034642018259743335
4930,2011-01-18,12.949999809265135,13.100000381469727,12.899999618530273,12.949999809265135,3881200.0,-0.0030792888805097895,-3.000000000000142,0.0,79.86114744424772,80.4025213969126,-0.05117201703276386,-0.5077217445512243,-1.2620248626642425,-1.3818418903114544,31.17077419398494,0.20000076293945312,0.6704481566829443,0.3964998245239233,-0.4414745745799564,1.234474223627803,-0.022487375028017453,0.815487024075864,-0.12228132508308143,25.581297351004718,-36.806437673568595,0.41898719955194025,1,-0.08499956130981268,-0.7699995040893537,-1.6475000381469709,-1.329999923706053,-0.8800001144409144,1,-0.032432438801539676,-1.9333443535979045,12.989999771118164,-1.5263189595892164,12.93000030517578,1.157892887617336,12.9399995803833,-0.032432438801539676
4931,2011-01-19,12.75,13.0,12.579999923706055,12.90999984741211,4876200.0,-0.015444000942922309,1.470587575312188,-100.0,68.98737768206135,78.44843968208107,0.19259641577139597,-0.24216681387941286,-1.052006174857702,-1.1563175696860153,33.21385724450262,0.4200000762939453,0.6945252260400743,0.14700002670288015,-0.6062973718249012,0.9002974252306615,-0.22964867256101051,0.5236487259667708,0.5200004577636719,24.63767314703988,-40.58022427378347,0.3766486992638907,1,0.17500019073486328,-0.5699996948242188,-1.447500228881836,-1.130000114440918,-0.48999977111816406,2,-0.01725492290422015,-3.000000000000142,12.949999809265135,-1.9333443535979045,12.989999771118164,-1.5263189595892164,12.93000030517578,-0.01725492290422015
4932,2011-01-20,12.920000076293945,13.050000190734865,12.710000038146973,12.75,6327200.0,0.013333339317172177,-1.7200012207031392,-1.0625014901175405,71.17650457736177,76.67158790911618,0.05153036024277924,-0.36802891258278336,-1.209805389299019,-1.3027389045151772,33.920545775750796,0.3400001525878924,0.6769083699098566,0.27700009346008336,-0.45290553501423325,1.0069057219344,-0.08795272077707494,0.6419529076972417,0.3362003707885748,65.38458716942375,-2.5050210696535373,0.36495281423715814,1,0.005000114440917969,-0.7399997711181641,-1.6100001335144043,-1.3000001907348633,-0.5500001907348633,3,-0.006191944522728088,1.470587575312188,12.75,-3.000000000000142,12.949999809265135,-1.9333443535979045,12.989999771118164,-0.006191944522728088
4933,2011-01-21,12.859999656677244,13.100000381469727,12.81999969482422,13.100000381469727,4633500.0,-0.004643995298946768,1.333332008789657,-1.4117683357829767,69.5402245301642,74.79994489803317,0.10186297794916577,-0.2831672525690916,-1.1354707313784171,-1.2160758249799404,34.29795023697982,0.28000068664550604,0.6459691167256256,0.191999673843382,-0.5313143730584677,0.9153137207452318,-0.16965734960754197,0.553656697294306,0.3826767799377464,53.84605509298282,-14.314732617514778,0.3616570234509245,1,0.06500053405761896,-0.6799993515014631,-1.564999818801878,-1.2399997711181623,-0.1300001144409162,4,0.001555245590795007,-1.7200012207031392,12.920000076293945,1.470587575312188,12.75,-3.000000000000142,12.949999809265135,0.001555245590795007
4934,2011-01-24,12.9399995803833,12.979999542236328,12.829999923706055,12.920000076293945,8125000.0,0.006220834046797075,2.000009536797734,-0.08333101538192493,63.698625662999895,72.64866292764852,0.015672817661702254,-0.3238525528498464,-1.2005560121704377,-1.2661224671651041,34.695750104253364,0.14999961853027344,0.5861134783545179,0.23649959564209055,-0.4656856613665479,0.938684852650729,-0.11459303286222777,0.5875922241464089,0.2894233259735106,69.23064226240693,2.2339946578083385,0.3510926285043188,1,-0.0149993896484375,-0.7599992752075195,-1.5849997997283936,-1.3199996948242188,-0.12999916076660156,0,-0.04636780890665515,1.333332008789657,12.859999656677244,-1.7200012207031392,12.920000076293945,1.470587575312188,12.75,-0.04636780890665515
4935,2011-01-25,12.829999923706055,12.979999542236328,12.800000190734865,12.899999618530273,4946200.0,-0.008500746541290627,-1.7692386695424285,-3.500071527347289,57.61588734756976,70.03958122489378,0.1159146453081572,-0.17061990763876445,-1.076612410572583,-1.133211283655939,35.588996285588244,0.17999935150146307,0.4983339259838431,0.09349994659423899,-0.5637118248234074,0.7507117180118854,-0.23510593911458422,0.4221058323030622,0.3864345229977424,48.076880754135644,-15.780270754763386,0.3286058857088236,1,0.0950002670288086,-0.554999828338623,-1.5250000953674316,-1.2100000381469727,0.27999973297118963,1,-0.045206541477399886,2.000009536797734,12.9399995803833,1.333332008789657,12.859999656677244,-1.7200012207031392,12.920000076293945,-0.045206541477399886
4936,2011-01-26,12.630000114440918,12.859999656677244,12.600000381469727,12.760000228881836,6345800.0,-0.01558844976262208,-1.7368405202053732,1.8571525885558584,45.45452856536862,67.52063829869302,0.2636931917811456,0.07579570639412125,-0.8569680840212985,-0.9155414718116006,36.42797027414713,0.25999927520751775,0.4094484522466537,-0.1334998607635498,-0.7193784064719502,0.45237868494485056,-0.42643913361775,0.15943941209065038,0.573705641802924,5.999946594238281,-52.37773742710827,0.2929392728541998,1,0.21000003814697266,-0.2349996566772461,-1.325000286102295,-1.010000228881836,0.46000003814697266,2,-0.044338908514846564,-1.7692386695424285,12.829999923706055,2.000009536797734,12.9399995803833,1.333332008789657,12.859999656677244,-0.044338908514846564
4937,2011-01-27,12.649999618530273,12.859999656677244,12.5600004196167,12.600000381469727,6544200.0,0.0015834919958939153,-3.6154026732396987,-0.38460917727322746,37.31341052886305,63.483382555741414,0.2215270817530417,0.1003189813197789,-0.859909451856236,-0.9209283896658071,37.24824603739127,0.2999992370605451,0.33937637318411973,-0.1385003566741947,-0.6524027798006653,0.3754020664522759,-0.39545156823743,0.11845085488904061,0.5412320210628128,16.666519494693862,-35.083337066635764,0.2569512115632356,1,0.18000078201293945,-0.1399993896484375,-1.3224995136260986,-1.0299997329711914,0.3200006484985334,3,-0.030829992206256596,-1.7368405202053732,12.630000114440918,-1.7692386695424285,12.829999923706055,2.000009536797734,12.9399995803833,-0.030829992206256596
4938,2011-01-28,12.369999885559082,12.760000228881836,12.329999923706055,12.649999618530273,6497200.0,-0.022134366910259495,-1.3888928625356636,-5.600080109864957,30.864177181135517,58.27909816886354,0.4623589812880926,0.4149841607152993,-0.5628520843560203,-0.6255604990825852,37.493859723068965,0.43000030517578125,0.25653286606833703,-0.4270000934600837,-0.9042332276558689,0.05023304073570145,-0.6656166605579763,-0.18838352636219113,0.7959825052349494,6.153843896627512,-40.18344676340967,0.23861656709789272,1,0.3450002670288086,0.2850003242492676,-0.7825000286102295,-0.75,0.880000114440918,4,0.0,-3.6154026732396987,12.649999618530273,-1.7368405202053732,12.630000114440918,-1.7692386695424285,12.829999923706055,0.0
4939,2011-01-31,12.399999618530273,12.520000457763672,12.1899995803833,12.4399995803833,7283800.0,0.002425200747674605,2.299980449844314,0.14285714285714285,32.51529829853801,53.01844826378468,0.3798072363057887,0.42405270007668605,-0.5763834074216518,-0.6401809571702728,37.67633347843881,0.3300008773803711,0.21169703034187037,-0.40800032615661586,-0.8325918102147458,0.01659115790151411,-0.6202960681856808,-0.19570458412755087,0.7158238242384787,26.582284593330314,-15.540812603416242,0.21229574202906512,1,0.24500036239624023,0.25500059127807617,-0.7224996089935303,-0.7799997329711914,0.9800004959106445,0,0.026612897891779896,-1.3888928625356636,12.369999885559082,-3.6154026732396987,12.649999618530273,-1.7368405202053732,12.630000114440918,0.026612897891779896
4940,2011-02-01,12.65999984741211,12.779999732971193,12.390000343322756,12.489999771118164,7967900.0,0.020967761038742205,-1.1081108946006615,-4.250005960470162,36.046483904789966,49.35834895519898,0.0830813541906057,0.18287985698670184,-0.8152649424709111,-0.8845709196793656,37.05926022665283,0.3899993896484375,0.16310910802202905,-0.15400009155273509,-0.5658457956593139,0.25784561255384375,-0.3599229436060245,0.05192276050055433,0.3817576863658072,70.14928559838093,32.068052509902756,0.20592285205328947,2,-0.014999866485595703,-0.004999637603759766,-0.9824998378753662,-1.0399999618530273,0.44999980926513494,1,0.01184838657286802,2.299980449844314,12.399999618530273,-1.3888928625356636,12.369999885559082,-3.6154026732396987,12.649999618530273,0.01184838657286802
4941,2011-02-02,12.5600004196167,12.710000038146973,12.4399995803833,12.5600004196167,3680300.0,-0.007898849052186296,-1.2499880791544147,0.0,38.2716092989304,45.702249479817716,0.17131012852680527,0.2948458373691434,-0.6877810499624921,-0.7684262184021495,36.408839569570176,0.2700004577636719,0.09628570219952337,-0.2519995212554935,-0.6685821457335877,0.1645831032226006,-0.4602908334945415,-0.043708209016445565,0.41361647788964895,55.22399956728826,17.69048665176618,0.2082913122390474,2,0.08499956130981445,0.09499979019165039,-0.882500410079956,-0.9400005340576172,0.5399999618530273,2,0.04378974671063984,-1.1081108946006615,12.65999984741211,2.299980449844314,12.399999618530273,-1.3888928625356636,12.369999885559082,0.04378974671063984
4942,2011-02-03,12.5600004196167,12.56999969482422,12.300000190734865,12.5,5999000.0,0.0,5.750074506764914,100.0,38.50930426103475,42.254369449914435,0.12837378706935,0.2933465268043882,-0.6603746883052093,-0.753873415792734,35.013006121360924,0.26999950408935547,0.025282433271341276,-0.24149951934814418,-0.6728633163947038,0.1898642776984154,-0.4571814178714231,-0.025817620824865273,0.3509270925198056,62.71199043093117,22.750276668677664,0.21568189852327965,2,0.024999141693115234,0.11999988555908203,-0.882500410079956,-0.9400005340576172,0.17999935150146484,3,0.04219742955927108,-1.2499880791544147,12.5600004196167,-1.1081108946006615,12.65999984741211,2.299980449844314,12.399999618530273,0.04219742955927108
4943,2011-02-04,12.420000076293945,12.56999969482422,12.289999961853027,12.550000190734865,3997700.0,-0.011146523777506911,2.29413150675705,-2.1666534212827124,33.13608999984204,38.85853215400801,0.22282942710266518,0.4094469682781998,-0.4817793260315266,-0.6004656322988104,33.24811520906402,0.2799997329711932,-0.02181263295653224,-0.3529998779296868,-0.8066679507834529,0.1006681949240793,-0.5798339143565698,-0.12616584150280374,0.4332532013023034,38.983124818155254,-1.0389894465018585,0.2268340364268827,2,0.16499948501586914,0.2650003433227539,-0.7425000667572021,-0.809999942779541,0.1499996185302752,4,0.04428342893367998,5.750074506764914,12.5600004196167,-1.2499880791544147,12.5600004196167,-1.1081108946006615,12.65999984741211,0.04428342893367998
4944,2011-02-07,12.550000190734865,12.56999969482422,12.369999885559082,12.43000030517578,2638400.0,0.010466997877806028,1.50001490126419,-0.9230752301654404,38.76404795377796,36.763883332475594,0.03541430822608582,0.25802195893019153,-0.5712004189953692,-0.7128131454235529,31.092940470693332,0.1999998092651385,-0.08970658470610715,-0.20099978446960343,-0.6530314354339506,0.25103186649474374,-0.427015609951777,0.025016041012570156,0.25019279108434844,53.06129598561331,10.749338052226456,0.22601582548217392,2,-0.02500057220459162,0.1599998474121076,-0.8250002861022967,-0.9400000572204608,-0.3400001525878924,0,0.05577687638458495,2.29413150675705,12.420000076293945,5.750074506764914,12.5600004196167,-1.2499880791544147,12.5600004196167,0.05577687638458495
4945,2011-02-08,12.510000228881836,12.609999656677244,12.470000267028807,12.550000190734865,4221300.0,-0.0031872479079768645,-1.3333253860397152,-0.33333333333333826,42.59259477291943,36.44589068887012,0.0282159531104611,0.275940508257456,-0.4912167469680142,-0.6539365967064974,28.876512736114577,0.1399993896484375,-0.15617854105884277,-0.2179997444152839,-0.6699242053022729,0.2339247164717051,-0.4439619748587784,0.007962486028210591,0.24137728082250476,52.38100644411242,7.5097819029409365,0.22596223044349448,2,0.0149993896484375,0.2199997901916504,-0.7250001430511475,-0.9150004386901855,0.23999977111816406,1,0.06954435408806092,1.50001490126419,12.550000190734865,2.29413150675705,12.420000076293945,5.750074506764914,12.5600004196167,0.06954435408806092
4946,2011-02-09,12.350000381469727,12.43000030517578,12.260000228881836,12.34000015258789,3333500.0,-0.012789755754177956,1.0000000000000209,-0.2500059604701508,32.29813186305471,35.88863750378031,0.16128143083406243,0.3939172943539475,-0.2900113487161029,-0.47547957984334666,26.183778515272984,0.25,-0.22018512449181848,-0.3384995937347419,-0.7766906243395475,0.09969143687006365,-0.5575951090371447,-0.11940407843233913,0.35646689388893016,25.714371350486914,-15.877889545219048,0.21909551530240293,2,0.13499927520751953,0.37999963760375977,-0.39750027656555176,-0.6600003242492676,-0.039999961853027344,2,0.061538400949998406,-1.3333253860397152,12.510000228881836,1.50001490126419,12.550000190734865,2.29413150675705,12.420000076293945,0.061538400949998406
4947,2011-02-10,12.489999771118164,12.600000381469727,12.279999732971193,12.279999732971193,5538700.0,0.01133598261733626,-2.047624670187727,20.999523173755307,39.053242751077775,36.798533678218334,-0.004247379032415566,0.23028322500644904,-0.3847169417300602,-0.604003903951206,23.568126232283138,0.3200006484985334,-0.2668123857304181,-0.17600021362304652,-0.6059523137426766,0.2539518864965835,-0.39097626368286065,0.03897583643676761,0.1751500886424644,65.71426235895849,24.611539186618266,0.21497605005981466,2,-0.005000114440917969,0.24000024795532227,-0.4649996757507324,-0.7999997138977051,0.13000011444091797,3,0.048839121019211396,1.0000000000000209,12.350000381469727,-1.3333253860397152,12.510000228881836,1.50001490126419,12.550000190734865,0.048839121019211396
4948,2011-02-11,12.449999809265135,12.5,12.1899995803833,12.380000114440918,5104900.0,-0.0032025590541262527,2.6470621234390603,0.3333318195648465,35.151501490045945,37.091445143941435,0.053969425998358744,0.24504240136689326,-0.3025002865789279,-0.5526449772526458,20.919283473803258,0.3100004196166992,-0.2792380290280079,-0.19200015068054377,-0.613406123885138,0.2294058225240505,-0.40270313728284,0.01870283592175248,0.17713802814530766,61.90480515528978,23.35378502352539,0.21070298660229672,2,0.03499984741211115,0.2800002098083514,-0.33999967575073065,-0.6749997138977033,0.020000457763671875,4,0.023293169983602313,-2.047624670187727,12.489999771118164,1.0000000000000209,12.350000381469727,-1.3333253860397152,12.510000228881836,0.023293169983602313
4949,2011-02-14,12.539999961853027,12.579999923706055,12.460000038146973,12.470000267028807,4059700.0,0.007228928029453963,-1.666659602424448,1.0000000000000508,41.104285863898276,37.653423139397916,-0.015738282842837847,0.1260642057715895,-0.3596508041518156,-0.6285717688824946,18.089368303934677,0.13000011444091975,-0.27984151169691174,-0.07950000762939524,-0.4695592102390407,0.3105591949802502,-0.27452960893421796,0.11552959367542748,0.06000041961669922,83.33340902175775,44.087656359179164,0.19502960130482228,2,-0.09000015258789062,0.19000005722045898,-0.3125,-0.690000057220459,-0.07999992370605469,0,0.002392323210721914,2.6470621234390603,12.449999809265135,-2.047624670187727,12.489999771118164,1.0000000000000209,12.350000381469727,0.002392323210721914
4950,2011-02-15,12.529999732971193,12.56999969482422,12.4399995803833,12.510000228881836,3080000.0,-0.000797466420434989,1.6000171662358644,0.28570844686650315,46.52776122091629,38.57077335295191,-0.02918718001435039,0.10855123379623954,-0.3204307581632033,-0.6018587129864965,15.059233083611687,0.13000011444091975,-0.24163443948136987,-0.06850023269653072,-0.4276379448413721,0.29063747944831064,-0.24806908876895228,0.11106862337589085,-0.3400001525878924,82.92670445690723,37.844885390212276,0.17956885607242107,2,-0.13000011444091975,0.20000028610229315,-0.20749974250793635,-0.5949997901916522,0.039999961853027344,1,-0.025538683291602915,-1.666659602424448,12.539999961853027,2.6470621234390603,12.449999809265135,-2.047624670187727,12.489999771118164,-0.025538683291602915
4951,2011-02-16,12.529999732971193,12.56999969482422,12.31999969482422,12.56999969482422,3751800.0,0.0,11.500011920940324,-2.000047684898015,45.77464930620159,39.378033913526,-0.03787306788723477,0.0961541627074265,-0.29350990954373124,-0.5891276763740105,13.60214956004131,0.25,-0.2064057609712311,-0.05750021934509064,-0.41052460286379855,0.29552416417361727,-0.2340124111044446,0.11901197241426331,-0.3324001502990743,82.92670445690723,32.83568657599395,0.17651219175935406,2,-0.13000011444091975,0.20000028610229315,-0.1499996185302752,-0.5949997901916522,0.18000030517577947,2,0.0175578828186167,1.6000171662358644,12.529999732971193,-1.666659602424448,12.539999961853027,2.6470621234390603,12.449999809265135,0.0175578828186167
4952,2011-02-17,12.84000015258789,12.880000114440918,12.460000038146973,12.470000267028807,4178400.0,0.024740656522199922,-1.153844649035934,-9.250005960470206,66.20690789149154,43.05256923482039,-0.3397019405069539,-0.232043965288403,-0.5704979409507978,-0.8851038594028928,12.052860067751357,0.4200000762939453,-0.18737444450290575,0.25650019645690847,-0.08218286987860068,0.5951832627924176,0.08715866328915389,0.42584172962466305,-0.6349525676727303,94.20290856620015,36.961502178797396,0.16934153316775466,2,-0.30500030517578125,-0.1100001335144043,-0.41249990463256836,-0.8600001335144043,-0.25,3,-0.04127723727981192,11.500011920940324,12.529999732971193,1.6000171662358644,12.529999732971193,-1.666659602424448,12.539999961853027,-0.04127723727981192
4953,2011-02-18,12.880000114440918,12.920000076293945,12.789999961853027,12.859999656677244,3105600.0,0.0031152617895386925,1.5999923706345724,0.05405530797246654,66.43837271812194,46.12749420863639,-0.34373644338505116,-0.2850851816860498,-0.5737610363832051,-0.9121416406155269,10.3429340889835,0.13000011444091797,-0.16506891153686531,0.2955001354217526,-0.04672010785552949,0.6377203786990346,0.12439001378311154,0.4666102570603936,-0.6479544283447272,93.33334392970787,30.88304743426594,0.17111012163864084,2,-0.3250002861022949,-0.2350001335144043,-0.434999942779541,-0.8949999809265137,-0.039999961853027344,4,-0.02018635299469651,-1.153844649035934,12.84000015258789,11.500011920940324,12.529999732971193,1.6000171662358644,12.529999732971193,-0.02018635299469651
4954,2011-02-22,12.34000015258789,12.720000267028807,12.31999969482422,12.710000038146973,4990500.0,-0.0419254625042732,1.0512831798897166,-18.49957085637829,40.8046052609944,45.92882870731139,0.18253819615132727,0.21888175965109014,-0.0025416202420025513,-0.36075094634492544,8.508304666845195,0.5600004196166974,-0.155812920596059,-0.21449985504150426,-0.5296255722113692,0.10062586212836067,-0.3720627136264376,-0.05693699645657091,-0.06667720307983416,3.333407507954942,-55.74119052030143,0.15756285858493246,2,0.21499967575073242,0.30499982833862305,0.125,-0.35500001907348633,0.7299995422363299,1,0.010534855172886992,1.5999923706345724,12.880000114440918,-1.153844649035934,12.84000015258789,11.500011920940324,12.529999732971193,0.010534855172886992
4955,2011-02-23,12.25,12.43000030517578,12.220000267028807,12.359999656677244,3983700.0,-0.007293367218396352,-1.4706014350067083,0.2972964613516872,41.040452868381415,46.900197707903246,0.25901721108858133,0.2774256007477973,0.11698633890122423,-0.2591290815311318,6.832089228710078,0.21000003814697266,-0.12538886601211807,-0.2755000114440911,-0.5906257470904634,0.039625724202281276,-0.43306287926727727,-0.1179371436209049,0.6700000762939453,4.285677306496265,-52.99260117327603,0.15756286782318626,2,0.30499982833862305,0.39499998092651367,0.25500035285949707,-0.2649998664855957,0.75,2,0.01714286025689571,1.0512831798897166,12.34000015258789,1.5999923706345724,12.880000114440918,-1.153844649035934,12.84000015258789,0.01714286025689571
4956,2011-02-24,12.06999969482422,12.279999732971193,11.989999771118164,12.229999542236328,4778800.0,-0.014693902463328912,1.230766973553884,1.4545486071976699,37.172761275446554,46.69125532172199,0.44155696357393914,0.43565735457907806,0.3250316307656913,-0.07146952276218066,6.259260707491155,0.2899999618530291,-0.11947770617773656,-0.427500295639037,-0.7981541510244963,-0.05684644025357777,-0.6128272233317666,-0.2421733679463074,0.8360003852844216,8.602139511226882,-46.006442671727044,0.1853269276927299,2,0.38500022888183416,0.4750003814697248,0.45250058174133123,-0.08499956130981623,1.02000045776367,3,0.04142502175989349,-1.4706014350067083,12.25,1.0512831798897166,12.34000015258789,1.5999923706345724,12.880000114440918,0.04142502175989349
4957,2011-02-25,12.260000228881836,12.390000343322756,12.100000381469727,12.170000076293945,3832100.0,0.01574155251545628,-1.5217438176902947,-0.5625014901175467,45.91837330491775,47.887574412263305,0.24082535391658588,0.22655663435167028,0.16844116430356593,-0.24991378463385594,5.693373510280045,0.32000064849853516,-0.11673933216568777,-0.21799979209899867,-0.5958386205700492,0.15983903637205188,-0.40691920633452483,-0.029080377863472506,0.6093598388671868,29.03229775958391,-26.414621958568784,0.18891941423552563,2,0.19499969482421875,0.2849998474121094,0.29250001907348633,-0.27500009536743164,0.75,4,0.03670471458924096,1.230766973553884,12.06999969482422,-1.4706014350067083,12.25,1.0512831798897166,12.34000015258789,0.03670471458924096
4958,2011-02-28,12.369999885559082,12.600000381469727,12.239999771118164,12.300000190734865,5660300.0,0.008972239365714785,-2.7894694574110326,0.7777730682829456,45.36081815402126,48.36052244449919,0.13218497840686538,0.12285586158069606,0.09768720164859346,-0.35255002773417665,5.817501538429737,0.3600006103515625,-0.07814492684548213,-0.10800013542175257,-0.4858389638928031,0.269838693049298,-0.29691954965727874,0.08091927881377359,0.46418577032470587,52.05477483503418,-3.5413186193021957,0.18891941423552563,2,0.08500003814697266,0.17500019073486328,0.18250036239624023,-0.38499975204467773,0.5399999618530273,0,0.01778498537301032,-1.5217438176902947,12.260000228881836,1.230766973553884,12.06999969482422,-1.4706014350067083,12.25,0.01778498537301032
4959,2011-03-01,12.729999542236328,13.010000228881836,12.40999984741211,12.40999984741211,8236200.0,0.0291026402593193,-2.750005960470162,4.571444141689489,54.8672409529653,49.287131303615745,-0.22130111064370084,-0.22256440806907563,-0.22194294993599328,-0.7041358311020147,6.209324804568254,0.6400003433227539,-0.05182216861941846,0.23549952507019078,-0.15655177524516972,0.6275508253855513,0.03947387491250964,0.4315251752278719,-0.7399997711181641,72.548964609349,15.86267846647548,0.19602565015768048,3,-0.22999954223632812,-0.22999954223632812,-0.17749929428100586,-0.7449994087219238,0.5,1,0.008641053755469308,-2.7894694574110326,12.369999885559082,-1.5217438176902947,12.260000228881836,1.230766973553884,12.06999969482422,0.008641053755469308
4960,2011-03-02,12.8100004196167,12.899999618530273,12.649999618530273,12.729999542236328,4584800.0,0.006284436783751568,-1.0833270417509409,0.25000298023508094,60.55045349812351,50.928887324940405,-0.287657234703552,-0.3064639970655634,-0.26400327598291007,-0.7759705953548135,6.0314970355707045,0.25,-0.010952798700412103,0.30800037384033274,-0.10267823181442459,0.7186789794950901,0.10266107101295496,0.5133396766677105,-0.7996006393432609,80.39218436199216,18.97073084777439,0.2053393028273785,3,-0.3100004196166992,-0.3100004196166992,-0.25750017166137695,-0.8250002861022949,0.4099998474121076,2,0.020296586002399364,-2.750005960470162,12.729999542236328,-2.7894694574110326,12.369999885559082,-1.5217438176902947,12.260000228881836,0.020296586002399364
4961,2011-03-03,13.109999656677244,13.130000114440918,12.90999984741211,12.949999809265135,5489600.0,0.02341914342181739,1.1999942779758903,1.9999761584035667,63.24785453946722,50.600103619159924,-0.555106790716831,-0.5935790930183042,-0.5321098480436088,-1.0686907508671535,6.053280398322432,0.31999969482421875,0.020696252339041266,0.5804996490478498,0.0879670144082727,1.0730322836874269,0.33423333172806124,0.8267659663676383,-1.0796078674316387,98.05820748069718,35.64390765693453,0.24626631731978865,3,-0.5499997138977033,-0.5499997138977033,-0.5099995136260969,-1.12499952316284,0.15000057220459162,3,-0.008390515603195925,-1.0833270417509409,12.8100004196167,-2.750005960470162,12.729999542236328,-2.7894694574110326,12.369999885559082,-0.008390515603195925
4962,2011-03-04,13.09000015258789,13.1899995803833,13.010000228881836,13.119999885559082,5255600.0,-0.0015255152260181815,1.11765035875169,-0.18749850988245953,63.793106991951824,50.30618520514102,-0.5541949519241403,-0.5605786329221623,-0.4913981578027382,-1.0454463498772721,6.668982121674372,0.17999935150146484,0.043332168621212475,0.5340001583099365,-0.018787996296655507,1.0867883129165286,0.2576060810066405,0.8103942356132325,-1.0156240303344717,89.47374232919438,25.879859464821863,0.2763940773032959,3,-0.5000004768371582,-0.5000004768371582,-0.4724998474121094,-1.1050000190734863,-0.21000003814697266,4,0.0,1.1999942779758903,13.109999656677244,-1.0833270417509409,12.8100004196167,-2.750005960470162,12.729999542236328,0.0
4963,2011-03-07,12.970000267028807,13.199999809265135,12.869999885559082,13.130000114440918,5035900.0,-0.009167294435467155,1.2000050862759701,5.333375719235842,59.14894117818935,52.34444475149601,-0.46945408739090766,-0.41872992329465397,-0.3593905485214659,-0.924143788743466,7.18890247296668,0.3299999237060529,0.06661688610975247,0.3865002632141099,-0.19192869272088942,0.9649292191491092,0.09728578524661025,0.6757147411816096,-0.8286867372875957,70.88613248830535,9.384786538628418,0.2892144779674994,3,-0.3750004768371564,-0.3750004768371564,-0.2999999523162824,-0.9850001335144025,-0.32999992370605113,0,0.0030840370878568724,1.11765035875169,13.09000015258789,1.1999942779758903,13.109999656677244,-1.0833270417509409,12.8100004196167,0.0030840370878568724
4964,2011-03-08,13.25,13.25,12.979999542236328,12.979999542236328,4902100.0,0.021588259614996552,1.0,-1.6875044703526028,63.74046371141667,54.86666817849993,-0.67810553540264,-0.6783794148852635,-0.6196904297266137,-1.2047122133151529,7.783683637746476,0.2799997329711932,0.03738087983947658,0.6315000057220459,-0.018658726612146737,1.2816587380562385,0.30642063955495047,0.9565793718891413,-1.023991567896875,100.0,39.506524051536296,0.325079366167096,3,-0.630000114440918,-0.630000114440918,-0.5649998188018799,-1.2649998664855957,-0.5,1,-0.025660388874557793,1.2000050862759701,12.970000267028807,1.11765035875169,13.09000015258789,1.1999942779758903,13.109999656677244,-0.025660388874557793
4965,2011-03-09,13.380000114440918,13.399999618530273,12.90999984741211,13.18000030517578,4423000.0,0.009811329391767432,3.0833515459534206,0.7407387784512421,65.45455239035866,58.00908941349017,-0.7051080991436258,-0.779842352812679,-0.7261396533964355,-1.330698721236237,8.389517033767458,0.48999977111816406,0.006318058146316474,0.718000125885009,-0.012986307241034112,1.4489865590110522,0.3525069093219866,1.0834933424480315,-1.0515925255481058,96.22650676119443,36.977368204050606,0.36549321656302197,3,-0.630000114440918,-0.6850004196166992,-0.7300000190734863,-1.3949999809265137,-0.6000003814697248,2,-0.01121080500161542,1.0,13.25,1.2000050862759701,12.970000267028807,1.11765035875169,13.09000015258789,-0.01121080500161542
4966,2011-03-10,13.109999656677244,13.289999961853027,12.970000267028807,13.199999809265135,4494500.0,-0.020179406237243902,1.3703640910439356,-0.4500011920940284,54.981540595733215,59.016108001358546,-0.3040428909084891,-0.47430307072738565,-0.43266113419211116,-1.0588526348565797,8.841435643650492,0.40999984741211115,0.060673287954905675,0.4099997043609598,-0.3316344143422558,1.1516338230641754,0.03918264500935109,0.7808167637125685,-0.6530010242279367,45.28299849751201,-9.150440560462307,0.3708170593516081,3,-0.28999996185302557,-0.41499996185302557,-0.4599995613098127,-1.12499952316284,-0.27999973297118963,3,0.008390588347234385,3.0833515459534206,13.380000114440918,1.0,13.25,1.2000050862759701,12.970000267028807,0.008390588347234385
4967,2011-03-11,13.100000381469727,13.239999771118164,13.050000190734865,13.140000343322756,4166100.0,-0.0007627212409898609,-1.714273063535033,0.44444326707076104,54.10448358701195,59.987626382801956,-0.18143923464761258,-0.4387561697506541,-0.40075018127743434,-1.0492825454473902,9.66846329146189,0.189999580383299,0.1269225111178649,0.36950039863586426,-0.3858169997722669,1.1248177970439954,-0.008158300568201327,0.7471590978399298,-0.5298416306907026,43.39634184743002,-5.863853694217248,0.37765869920406525,3,-0.19500064849853516,-0.4050006866455078,-0.4500002861022949,-1.1150002479553223,-0.5700006484985334,4,0.012213728454423034,1.3703640910439356,13.109999656677244,3.0833515459534206,13.380000114440918,1.0,13.25,0.012213728454423034
4968,2011-03-14,12.739999771118164,12.970000267028807,12.510000228881836,12.970000267028807,9703300.0,-0.02748096182201587,2.999991707197784,5.750017881410186,57.999992370605476,60.33570987365086,0.2643662364040509,-0.05893727076867705,-0.024181262640080803,-0.6873380666814413,10.129161620879797,0.5900001525878906,0.21671464440302124,-0.005000209808349254,-0.748689543407334,0.7386891237906354,-0.3768448766078425,0.366844456991144,0.6599998474121094,25.84266291768821,-28.01962676428049,0.3718446667994928,3,0.21500015258789062,-0.04500007629394531,-0.10749983787536621,-0.7549996376037598,-0.26999950408935725,0,0.01098903813484653,-1.714273063535033,13.100000381469727,1.3703640910439356,13.109999656677244,3.0833515459534206,13.380000114440918,0.01098903813484653
4969,2011-03-15,12.56999969482422,12.65999984741211,12.25,12.390000343322756,6114600.0,-0.01334380528634993,1.277779102326725,-0.7826041886944287,56.20154465672534,59.85249778016218,0.4573821713800026,0.11955520434882949,0.16139805126063145,-0.5174806251251649,10.909788495166776,0.48999977111816406,0.2749300969000057,-0.176500272750852,-0.9185679049975626,0.5655673594958586,-0.5475340888742064,0.1945335433725024,0.8121999359130836,27.82606964976107,-30.97274567807079,0.371033816123355,3,0.2550001144409162,0.12499999999999822,0.06500029563903631,-0.5849995613098162,0.31000041961669744,1,0.005568866364201952,2.999991707197784,12.739999771118164,-1.714273063535033,13.100000381469727,1.3703640910439356,13.109999656677244,0.005568866364201952
4970,2011-03-16,12.210000038146973,12.539999961853027,12.09000015258789,12.5,7782400.0,-0.0286395915208717,1.4324321537838973,-1.6111167036658314,52.5362387697045,58.662318250188555,0.8083253651756799,0.4789058378782656,0.521509287684168,-0.15860073614513936,11.947323399413111,0.4799995422363299,0.3224517706725276,-0.5204999446868896,-1.2952998297359972,0.2542999403622179,-0.9078998872114443,-0.13310000216233497,1.1269116073608387,9.999992052712766,-52.87024309460982,0.387399942524554,3,0.5349998474121094,0.4849996566772461,0.4074997901916504,-0.22499990463256836,0.8000001907348633,2,0.04422604096363125,1.277779102326725,12.56999969482422,2.999991707197784,12.739999771118164,-1.714273063535033,13.100000381469727,0.04422604096363125
4971,2011-03-17,12.75,12.770000457763672,12.380000114440918,12.5,7367900.0,0.04422604096363125,1.6896490489595117,-0.8620690789149158,57.87781311042081,58.00506337446288,0.23679020661294103,-0.04613241170138238,-0.01403623594736203,-0.6986674915246738,12.407457438471889,0.5600004196166992,0.33409245725735914,0.008500003814697621,-0.7605397923621098,0.777539799991505,-0.3760198942737052,0.39301990190310043,0.5120969559326163,57.39131011674636,-9.356054194359125,0.38451989808840353,3,-0.005000114440917969,-0.05500030517578125,-0.12250018119812012,-0.7649998664855957,0.14000034332275568,3,0.0023529202330347943,1.4324321537838973,12.210000038146973,1.277779102326725,12.56999969482422,2.999991707197784,12.739999771118164,0.0023529202330347943
4972,2011-03-18,12.3100004196167,12.970000267028807,12.300000190734865,12.880000114440918,7875900.0,-0.03450977101045494,-1.271186111919311,-2.279998779296875,49.12791439106208,56.89161595367096,0.619676887800054,0.37115433017580024,0.41991634091121455,-0.26145361877823703,12.37889437446996,0.6700000762939418,0.3144597968077285,-0.4049995899200436,-1.195961709767884,0.3859625299277969,-0.8004806498439638,-0.009518529996123348,0.8817707281152334,25.00002709301688,-41.804538249933444,0.3954810599239204,3,0.4349994659423828,0.38499927520751953,0.297499418258667,-0.3250002861022949,0.5899991989135742,4,0.04224203788496261,1.6896490489595117,12.75,1.4324321537838973,12.210000038146973,1.277779102326725,12.56999969482422,0.04224203788496261
4973,2011-03-21,12.619999885559082,12.720000267028807,12.470000267028807,12.5600004196167,5351600.0,0.02518273398661952,-1.0833353201566898,-0.10526227730856233,48.377585436176794,55.1846294786443,0.2847536546681706,0.04287583897301417,0.10025509570373892,-0.5691113397994094,12.213278277582685,0.4099998474121076,0.2673951944143642,-0.08200011253356898,-0.870085078484351,0.706084853417213,-0.4760425955089609,0.3120423704418229,0.5056650024642089,60.22723455074913,-5.609016415951672,0.39404248297539113,3,0.125,0.07499980926513672,-0.01250004768371582,-0.6349997520446777,0.3900003433227539,0,-0.007131549398100678,-1.271186111919311,12.3100004196167,1.6896490489595117,12.75,1.4324321537838973,12.210000038146973,-0.007131549398100678
4974,2011-03-22,12.470000267028807,12.710000038146973,12.369999885559082,12.65999984741211,4235300.0,-0.011885865284509078,1.3448289469789896,-3.166687859617921,45.086698988718496,52.92153465623984,0.3491964682992137,0.21409064194928362,0.23865072133783904,-0.41378633091633965,12.228058673411745,0.3400001525878906,0.21282311716421098,-0.2384997367858901,-1.0160877856137116,0.5390883120419314,-0.6272937611998017,0.15029428762802155,0.5935247368683605,43.18182557082266,-19.953425987466254,0.38879402441391087,3,0.21999979019165217,0.22499942779541193,0.1374995708465594,-0.4850001335144025,0.7299995422363281,1,0.0,-1.0833353201566898,12.619999885559082,-1.271186111919311,12.3100004196167,1.6896490489595117,12.75,0.0
4975,2011-03-23,12.460000038146973,12.529999732971193,12.3100004196167,12.43000030517578,5071100.0,-0.000801942956511037,1.5882405740026708,-0.15789368013693572,39.747634164304074,51.22887838608105,0.24023381264933974,0.25363416593351573,0.23733624702889955,-0.3999018439315556,12.00791185295146,0.21999931335449396,0.1761576112927017,-0.2589999675750736,-1.0159161561659626,0.49791622101581545,-0.6374580618705181,0.11945812672037093,0.5451134746716377,23.880571521295263,-33.39807379870071,0.37845809429544486,3,0.2049999237060547,0.2349996566772461,0.12999987602233887,-0.3899998664855957,0.7799997329711914,2,0.03370787118845042,1.3448289469789896,12.470000267028807,-1.0833353201566898,12.619999885559082,-1.271186111919311,12.3100004196167,0.03370787118845042
4976,2011-03-24,12.56999969482422,12.710000038146973,12.399999618530273,12.5,3445400.0,0.008828222820262965,-1.2962955113804941,2.3333439298088665,42.024528750077565,49.88666118197723,0.05093624682097442,0.19290417952610106,0.11158635906655512,-0.5050188158294571,10.959449392509127,0.3100004196166992,0.09826550349898966,-0.17400031089782608,-0.8713456142816174,0.5233449924859652,-0.5226729625897217,0.17467234079406957,0.3802070163805471,40.29842885732771,-12.374547245185724,0.3486726516918958,3,-0.03999948501587092,0.12499999999999822,-0.0049998760223406435,-0.4799995422363299,0.6199998855590803,3,0.03500402106125655,1.5882405740026708,12.460000038146973,1.3448289469789896,12.470000267028807,-1.0833353201566898,12.619999885559082,0.03500402106125655
4977,2011-03-25,12.710000038146973,12.75,12.43000030517578,12.59000015258789,3968100.0,0.01113765685932333,2.200000000000018,1.7142915531334715,46.036580401752936,48.55739318543806,-0.16785521206737464,0.09311954403530542,-0.036414526154628035,-0.637516428348416,10.298874550921635,0.3199996948242205,-0.0016994093114544029,-0.05649995803833008,-0.7161098850512051,0.6031099689745449,-0.3863049215447667,0.27330500546810654,0.18859427954078178,90.9090909090909,38.86529280936233,0.3298049635064375,3,-0.17999982833862305,-0.015000343322753906,-0.14500021934509277,-0.5299997329711914,0.5500001907348633,4,0.0141621010728199,-1.2962955113804941,12.56999969482422,1.5882405740026708,12.460000038146973,1.3448289469789896,12.470000267028807,0.0141621010728199
4978,2011-03-28,12.59000015258789,12.880000114440918,12.59000015258789,12.75,2907800.0,-0.009441375704085098,-2.625002980235081,-1.3333333333333333,39.4230757474425,46.69311886218441,-0.0797577599068493,0.24289998303815707,0.07434781035411575,-0.5127111674222231,10.477576258888794,0.28999996185302734,-0.05547789106155321,-0.18749985694885218,-0.826277442210424,0.4512777283127196,-0.5068886495796381,0.13188893568193372,-0.5,49.12278647053312,3.01520350109309,0.3193887926307857,3,-0.059999942779541016,0.10499954223632812,0.04249978065490723,-0.4099998474121094,0.46000003814697443,0,0.02462267372400806,2.200000000000018,12.710000038146973,-1.2962955113804941,12.56999969482422,1.5882405740026708,12.460000038146973,0.02462267372400806
4979,2011-03-29,12.84000015258789,12.84000015258789,12.579999923706055,12.670000076293945,3122900.0,0.0198570291477409,2.058824849375624,-1.0625014901175405,41.666664213799734,45.48538835597277,-0.3212090482844605,0.0016479862077520835,-0.1841094331533597,-0.7554452335079027,10.533898513735043,0.26000022888183594,-0.10460825496383741,0.057000112533568625,-0.5819496479622099,0.6959498730293472,-0.26247476771431977,0.376474992781457,-0.7342000007629395,92.98245907563812,51.01634336858996,0.3194748802478889,3,-0.2049999237060547,-0.14500045776367188,-0.24000024795532227,-0.6599998474121094,0.09000015258788885,1,0.01323988117396424,-2.625002980235081,12.59000015258789,2.200000000000018,12.710000038146973,-1.2962955113804941,12.56999969482422,0.01323988117396424
4980,2011-03-30,13.06999969482422,13.149999618530273,12.899999618530273,12.90999984741211,6080500.0,0.017912736721422462,-1.7777730682829653,0.9411751506243864,49.37500018626469,44.54063136439987,-0.4653222731237676,-0.21910812691926473,-0.4187784585477896,-0.9775660009975802,10.893466432285345,0.3099994659423828,-0.13547751149567944,0.27399969100952326,-0.37771538772137525,0.9257147697404218,-0.051857848355925995,0.5998572303749725,-0.9487155437469497,89.3333435058596,45.8127681145371,0.32585753936544926,3,-0.34499979019165217,-0.3750000000000018,-0.46999979019165217,-0.8899993896484393,-0.13999938964844105,2,0.009946451222366592,2.058824849375624,12.84000015258789,-2.625002980235081,12.59000015258789,2.200000000000018,12.710000038146973,0.009946451222366592
4981,2011-03-31,13.0,13.0600004196167,12.890000343322756,13.010000228881836,4404800.0,-0.0053557533633257215,2.090893327784681,-0.06250149011753978,48.46625102827207,44.46711321297876,-0.3979828748491592,-0.16629805478577175,-0.3479103460077795,-0.896980837802726,10.660580105617807,0.17999935150146484,-0.1508093136395594,0.2094999790191654,-0.43284683720481176,0.8518467952431426,-0.11167342909282318,0.530673387131154,-0.8375672302246091,79.16669978038983,34.158554210882116,0.3211734081119888,3,-0.26999998092651367,-0.30500030517578125,-0.40000009536743164,-0.8199996948242188,0.14000034332275568,3,0.01846152085524344,-1.7777730682829653,13.06999969482422,2.058824849375624,12.84000015258789,-2.625002980235081,12.59000015258789,0.01846152085524344
4982,2011-04-01,13.09000015258789,13.149999618530273,12.949999809265135,13.0600004196167,3579400.0,0.006923088660606869,1.6666878596179149,-2.999904634751097,55.85285337007693,45.29769853896766,-0.4086817336852988,-0.270148880974185,-0.4414588153979011,-0.9757647097576658,10.34981484876932,0.1999998092651385,-0.12315558053124143,0.299500131607056,-0.34284668461692114,0.9418469478310332,-0.02167327650493256,0.6206735397190446,-0.8880647088623039,89.47377226914377,40.30463839278194,0.3211734081119888,4,-0.3600001335144043,-0.3450002670288086,-0.5900001525878906,-0.9099998474121094,-0.03999996185302557,4,0.007639375601965925,2.090893327784681,13.0,-1.7777730682829653,13.06999969482422,2.058824849375624,12.84000015258789,0.007639375601965925
4983,2011-04-04,13.010000228881836,13.220000267028807,12.949999809265135,13.119999885559082,3723800.0,-0.006111529623644696,-1.3478250052866252,-3.666687859617891,57.58622209185004,46.68653443931562,-0.29898380431402316,-0.19710424773036195,-0.36407568440939997,-0.8836224604964134,10.56511660111016,0.2700004577636719,-0.1576347238532474,0.2175002098083496,-0.42744365663145345,0.8624440762481527,-0.10497172341155192,0.5399721430282511,-0.7701422181640609,67.18751164152611,14.685827138364495,0.3224719332199011,4,-0.24499988555908203,-0.2650003433227539,-0.5100002288818359,-0.8299999237060547,-0.1900005340576154,0,0.019215987363705667,1.6666878596179149,13.09000015258789,2.090893327784681,13.0,-1.7777730682829653,13.06999969482422,0.019215987363705667
4984,2011-04-05,12.90999984741211,13.039999961853027,12.899999618530273,12.949999809265135,2656900.0,-0.007686424266752034,-3.666645474052293,0.3636371517993995,63.257579999414766,49.298750643216806,-0.14528398822450228,-0.13057658090008673,-0.2704870926523739,-0.772257314580246,10.588601322520546,0.1400003433227539,-0.1259231700791421,0.1344998359680183,-0.47671031455750956,0.7457099864935461,-0.17110523929474653,0.4401049112307831,-0.611333301315673,6.060457185792666,-49.67688199807349,0.3056050752627639,4,-0.09999990463256836,-0.16499996185302734,-0.4099998474121094,-0.7299995422363281,-0.3299999237060547,1,0.010844333460687139,-1.3478250052866252,13.010000228881836,1.6666878596179149,13.09000015258789,2.090893327784681,13.0,0.010844333460687139
4985,2011-04-06,13.229999542236328,13.329999923706055,12.899999618530273,12.899999618530273,7073500.0,0.02478696348616638,-1.6060630581163482,-8.250005960470528,59.91735341778215,51.286842272961756,-0.3850667293695338,-0.4873782699215443,-0.5897661897386612,-1.0789160850102562,10.477913429410615,0.43000030517578125,-0.10298923258630488,0.4619995594024662,-0.12100883069422785,1.0450079494991602,0.17049536435411916,0.7535037544508132,-0.876052972883949,77.27261890054243,20.846253219689928,0.29150419504834735,4,-0.34999942779541016,-0.4849996566772461,-0.7299995422363281,-1.0499992370605469,-0.7899999618530273,2,-0.0226756800786585,-3.666645474052293,12.90999984741211,-1.3478250052866252,13.010000228881836,1.6666878596179149,13.09000015258789,-0.0226756800786585
4986,2011-04-07,13.220000267028807,13.239999771118164,13.079999923706055,13.18000030517578,3534600.0,-0.0007558031408541055,3.0000476843295596,0.12121203363870185,72.86434231864823,54.26770470817234,-0.3052710556132272,-0.4940454518669579,-0.5727000740094894,-1.0516664789678973,10.361243825017157,0.15999984741210938,-0.05072396423801173,0.4465002536773657,-0.15196351511989903,1.0449640224746304,0.14726836927873244,0.7457321380759989,-0.7879694293281343,74.41870264899447,13.438083868172171,0.2992318843986326,4,-0.26500034332275213,-0.4750003814697248,-0.7200002670288068,-1.0399999618530256,-0.6900005340576136,3,-0.02193645658058707,-1.6060630581163482,13.229999542236328,-3.666645474052293,12.90999984741211,-1.3478250052866252,13.010000228881836,-0.02193645658058707
4987,2011-04-08,13.260000228881836,13.5,13.199999809265135,13.34000015258789,4917200.0,0.0030257156615034475,-1.99999046329318,-2.0,68.60467888590766,57.510105056890694,-0.28949209413697474,-0.5496235096135678,-0.605667431781356,-1.0756051043568107,10.444105854220389,0.30000019073486506,0.02852750316854724,0.4785002231597897,-0.1422047519240266,1.099205198243606,0.16814773561788243,0.7888527107016969,-0.7561318643007322,60.00006357824734,-1.0314108532542505,0.3103524875419077,4,-0.2200002670288086,-0.4650001525878906,-0.7000002861022949,-0.9850001335144043,-0.8600006103515625,4,-0.009049764968910523,3.0000476843295596,13.220000267028807,-1.6060630581163482,13.229999542236328,-3.666645474052293,12.90999984741211,-0.009049764968910523
4988,2011-04-11,12.880000114440918,13.300000190734865,12.81999969482422,13.300000190734865,4191100.0,-0.028657625028786438,1.285716231988028,5.250005960470184,60.51282277003917,59.60412267425063,0.15194969973828876,-0.1671679305045366,-0.21387874142844865,-0.6801532318978616,11.138039367895505,0.48000049591064453,0.0881338678047161,0.09150009155273509,-0.5303908552393857,0.7133910383448558,-0.2194453818433253,0.40244556494879546,-0.27651858631792514,8.823587160183315,-52.215823946878004,0.31094547339606016,4,0.2799997329711914,-0.08500003814697266,-0.29000043869018555,-0.4849996566772461,-0.2200002670288086,0,0.013198763570145156,-1.99999046329318,13.260000228881836,3.0000476843295596,13.220000267028807,-1.6060630581163482,13.229999542236328,0.013198763570145156
4989,2011-04-12,12.640000343322756,12.850000381469727,12.56999969482422,12.800000190734865,4088500.0,-0.018633522436779848,1.1538495396691644,0.380951948447099,54.12845040058728,60.13228380917536,0.40297292531649376,0.08257886522319602,0.034396713166282566,-0.42657910576311586,10.906308617324845,0.31000041961669744,0.11882362041384553,-0.15199971199035467,-0.76948517621509,0.4654857522343807,-0.46074244410272236,0.15674302012201302,0.8599996566772443,7.526948981517196,-55.80809448072819,0.3087427321123676,4,0.3949995040893537,0.15499973297118963,-0.04500055313110529,-0.13000011444091975,0.2899999618530238,1,0.014240454637056477,1.285716231988028,12.880000114440918,-1.99999046329318,13.260000228881836,3.0000476843295596,13.220000267028807,0.014240454637056477
4990,2011-04-13,12.75,12.829999923706055,12.670000076293945,12.68000030517578,3374400.0,0.00870250424758523,-2.5555461365659307,-0.43749850988247063,54.12845040058721,60.761417072765944,0.2713422825777929,0.015925433279559087,-0.07426029461173123,-0.5215882699134866,10.278463501467566,0.189999580383299,0.18948330191578933,-0.06900005340576243,-0.623328362877194,0.4853282560656691,-0.3461642081414773,0.20816410132995244,0.7313999938964848,19.35486517305579,-44.95700593114883,0.2771641547357156,4,0.2849998474121094,0.04500007629394531,-0.13000011444091797,-0.11999988555908203,0.2700004577636719,2,-0.013333339317172177,1.1538495396691644,12.640000343322756,1.285716231988028,12.880000114440918,-1.99999046329318,13.260000228881836,-0.013333339317172177
4991,2011-04-14,12.779999732971193,12.84000015258789,12.520000457763672,12.65999984741211,5279300.0,0.0023529202330347943,1.6666560703173738,1.7142915531334968,51.69081569187538,60.298968441854655,0.23116292716301423,-0.012344465528331128,-0.09931732299053664,-0.5327580999506196,10.174290846124787,0.31999969482421875,0.23850397979150983,-0.04050030708312846,-0.5942044696221611,0.5132038554559042,-0.3173523883526457,0.23635177418638875,0.6831722549438464,26.530550679055537,-32.99522225291932,0.27685208126951666,4,0.23000049591064275,0.01500034332275213,-0.05749988555908381,-0.08500003814697443,-0.2599992752075213,3,-0.026604081353047593,-2.5555461365659307,12.75,1.1538495396691644,12.640000343322756,1.285716231988028,12.880000114440918,-0.026604081353047593
4992,2011-04-15,12.829999923706055,12.84000015258789,12.6899995803833,12.779999732971193,5609300.0,0.003912378073519518,3.285690930641272,0.416668653490033,55.99999999999999,60.1227215427602,0.15690322191300332,-0.022546097897640394,-0.1436918946867376,-0.5637658244715276,10.635266855938092,0.15000057220458984,0.24148894862397796,-0.01650009155273402,-0.5153946240779455,0.4823944409724774,-0.26594735781533885,0.2329471747098708,0.5954452030029298,39.743534880649975,-20.226603231567573,0.24944726626260547,4,0.18000030517578125,-0.034999847412109375,-0.07250022888183594,-0.13500022888183594,-0.35999965667724787,4,-0.02338271180972884,1.6666560703173738,12.779999732971193,-2.5555461365659307,12.75,1.1538495396691644,12.640000343322756,-0.02338271180972884
4993,2011-04-18,12.529999732971193,12.670000076293945,12.420000076293945,12.640000343322756,6708800.0,-0.02338271180972884,1.9411751506244375,-2.200003814682792,42.43900782432286,57.80954685663889,0.4265067114951666,0.284976697185348,0.16307719475953242,-0.24025732038663783,11.317752346102536,0.4099998474121094,0.24532697527744496,-0.31200027465820135,-0.8210178946267668,0.19701734531036408,-0.5665090846424832,-0.05749146467391952,0.859227606979978,25.58129735100554,-28.964936143072237,0.2545088099842823,4,0.4300003051757795,0.26500034332275213,0.2699999809265119,0.16499996185302557,0.21000003814697088,0,-0.010375109115033698,3.285690930641272,12.829999923706055,1.6666560703173738,12.779999732971193,-2.5555461365659307,12.75,-0.010375109115033698
4994,2011-04-19,12.470000267028807,12.65999984741211,12.449999809265135,12.539999961853027,6531700.0,-0.0047884650615358515,-2.8181613261200367,0.6363573311139016,34.042553191489304,54.93456905371745,0.4665961491796562,0.3636191036477108,0.22509698697292713,-0.15701943393583484,11.759741813589903,0.21000003814697443,0.2109025056796483,-0.3719997406005877,-0.8810173605691531,0.1370178793679777,-0.6265085505848695,-0.11749093061630589,0.8610734371029309,11.904805155289516,-36.66139277918171,0.2545088099842823,4,0.48999977111816584,0.3249998092651385,0.3549995422363299,0.22499942779541193,0.23999977111816584,1,0.015236533786263662,1.9411751506244375,12.529999732971193,3.285690930641272,12.829999923706055,1.6666560703173738,12.779999732971193,0.015236533786263662
4995,2011-04-20,12.880000114440918,13.270000457763672,12.779999732971193,12.899999618530273,12797800.0,0.03287889644206077,-3.4545466367849635,0.2857084468664778,47.29729787781533,52.09378633806935,0.0019308441036578472,-0.01402092481135142,-0.17678712975459376,-0.5416398361190211,12.184411503137431,0.8000001907348651,0.18417191641076158,0.017000102996826527,-0.45926165189311696,0.49326185788677,-0.22113077444814522,0.25513098044179827,0.3964091720205527,54.11762725936564,9.032966181683094,0.23813087744497133,4,0.07999992370605469,-0.08500003814697266,-0.12000036239624023,-0.18500041961669922,-0.11999988555908203,2,0.003882002351754732,-2.8181613261200367,12.470000267028807,1.9411751506244375,12.529999732971193,3.285690930641272,12.829999923706055,0.003882002351754732
4996,2011-04-21,13.010000228881836,13.079999923706055,12.869999885559082,12.9399995803833,6972500.0,0.0100931764973482,1.0,-3.500119212245482,48.23008886900894,49.829943002858386,-0.1799098799567549,-0.11527748587676001,-0.2918355095805367,-0.6441291931016693,13.183519737525224,0.21000003814697266,0.15057483199085198,0.12500019073486257,-0.3346334931461037,0.5846338746158288,-0.10481665120562056,0.3548170326753457,0.26000022888183594,69.41175150624376,28.705140728248224,0.22981684194048305,4,-0.15000009536743164,-0.1100001335144043,-0.29000043869018555,-0.3150005340576172,-0.05000019073486328,3,0.0007686570873099985,-3.4545466367849635,12.880000114440918,-2.8181613261200367,12.470000267028807,1.9411751506244375,12.529999732971193,0.0007686570873099985
4997,2011-04-25,12.890000343322756,12.979999542236328,12.850000381469727,12.979999542236328,4439600.0,-0.009223665138197612,1.8888959532059637,-1.2856909306412465,47.39130488866263,48.37199657159432,-0.1317710552617264,0.019920323211126245,-0.16248331546010064,-0.49623870366733414,14.135612930050112,0.15999984741210938,0.10104231955681797,-0.003999710083006036,-0.4561943196807938,0.44819489951478175,-0.23009701488189904,0.22209759471588697,0.3800001144409162,55.294124246878326,17.196203370876745,0.22609730479889356,4,-0.04500007629394709,0.009999752044675958,-0.1700005531311053,-0.19500064849853693,-0.15000057220459162,0,-0.028704412389775502,1.0,13.010000228881836,-3.4545466367849635,12.880000114440918,-2.8181613261200367,12.470000267028807,-0.028704412389775502
4998,2011-04-26,12.899999618530273,12.989999771118164,12.84000015258789,12.960000038146973,6600000.0,0.0007757389403559856,1.4999960263532255,0.666677263142292,49.77375018879324,47.888140992506095,-0.15492732298370449,0.036191788835312266,-0.1615317496976303,-0.479762459660531,14.75583038591214,0.14999961853027344,0.02093694917752842,-0.009500408172607777,-0.4384759086751977,0.41947509232998215,-0.22398815842390363,0.20498734207868807,0.3190008163452145,54.877982119783816,12.201776104195737,0.21448775025129538,4,-0.054999351501464844,0.005000591278076172,-0.17999982833862305,-0.2049999237060547,-0.3599996566772461,1,-0.03333328404783764,1.8888959532059637,12.890000343322756,1.0,13.010000228881836,-3.4545466367849635,12.880000114440918,-0.03333328404783764
4999,2011-04-27,13.010000228881836,13.0600004196167,12.869999885559082,12.949999809265135,10399300.0,0.008527179349180125,1.3749947846196944,-1.0000000000000295,44.50001192094033,46.818314494767556,-0.23124152323042857,-0.06368499142209672,-0.26197893757597157,-0.567967626058536,15.509162794552328,0.1900005340576172,-0.04836145441789874,0.0920001983642571,-0.3379128802405429,0.5219132769690571,-0.122956340938142,0.3069567376666562,0.16106018447876025,46.93880728606081,8.281954296375915,0.21495653930239986,4,-0.16499996185302734,-0.10500001907348633,-0.29000043869018555,-0.3150005340576172,-0.5500001907348633,2,-0.020753301538325775,1.4999960263532255,12.899999618530273,1.8888959532059637,12.890000343322756,1.0,13.010000228881836,-0.020753301538325775
5000,2011-04-28,13.199999809265135,13.229999542236328,12.880000114440918,12.979999542236328,7102400.0,0.014604118143019429,1.4999982970085253,3.666645474052155,49.54127356736577,46.579476480933145,-0.39190923877255024,-0.2566020462350753,-0.43969792629612314,-0.736921368479301,15.598304285450743,0.34999942779541016,-0.07346308905901999,0.2754997730255102,-0.16781191197252632,0.7188114580235467,0.053843930526491945,0.49715561552452847,-0.7799997329711896,92.30774873821309,55.77139942397643,0.22165584249901868,4,-0.35499954223632635,-0.29499959945678533,-0.5074999332427961,-0.5050001144409162,-0.8999996185302699,3,-0.03712119531806579,1.3749947846196944,13.010000228881836,1.4999960263532255,12.899999618530273,1.8888959532059637,12.890000343322756,-0.03712119531806579
5001,2011-04-29,13.239999771118164,13.350000381469727,13.100000381469727,13.15999984741211,3818300.0,0.0030303001841676114,-1.500014305196601,0.36363557547673114,49.541273567365764,45.86184021064046,-0.4020790947243498,-0.29270717636395815,-0.4666992942374968,-0.7568662788607057,15.8312501888966,0.25,-0.06448062245966213,0.30349974632263255,-0.1609081464066282,0.7679076390518933,0.07129579995800128,0.5357036926872638,-0.8037997055053712,78.43126255203133,43.009674535783354,0.2322039463646304,4,-0.3549995422363281,-0.28999996185302734,-0.559999942779541,-0.5450000762939453,-0.9099998474121094,4,-0.036253742487473706,1.4999982970085253,13.199999809265135,1.3749947846196944,13.010000228881836,1.4999960263532255,12.899999618530273,-0.036253742487473706
5002,2011-05-02,13.1899995803833,13.420000076293945,13.1899995803833,13.300000190734865,3965600.0,-0.003776449516557756,-3.1818039950062422,-1.375008940705265,58.37837085486407,47.63288054736726,-0.3303863406820131,-0.24752172363763414,-0.41400728239607076,-0.6859401620846164,15.897495285383032,0.23000049591064453,-0.06292683189961323,0.24849958419799734,-0.22493234779864046,0.7219315161946351,0.011783618199679324,0.48521555019631535,-0.7172475021362299,60.34473686806736,20.66811376731522,0.23671596599831857,5,-0.25499963760375977,-0.22999954223632812,-0.5774996280670166,-0.49499988555908203,-0.8399991989135742,0,-0.017437418465000798,-1.500014305196601,13.239999771118164,1.4999982970085253,13.199999809265135,1.3749947846196944,13.010000228881836,-0.017437418465000798
5003,2011-05-03,13.260000228881836,13.390000343322756,13.149999618530273,13.220000267028807,6524600.0,0.005307100130817588,-1.6666560703594995,-0.3636339991677173,68.45238466922528,51.45619515600459,-0.31955088586856917,-0.31392793422182486,-0.4817367122307701,-0.733118019372057,15.72721043067091,0.24000072479248225,-0.05341439957667937,0.3060002326965332,-0.18780979661052477,0.7998102620035912,0.05909521804300333,0.5529052473500631,-0.7304132707519528,70.90912874078622,26.043597399738452,0.24690501465352924,5,-0.16000032424926758,-0.3000001907348633,-0.6475002765655518,-0.5650005340576172,-0.8200006484985352,1,-0.03921572011975161,-3.1818039950062422,13.1899995803833,-1.500014305196601,13.239999771118164,1.4999982970085253,13.199999809265135,-0.03921572011975161
5004,2011-05-04,13.050000190734865,13.229999542236328,13.029999732971193,13.220000267028807,5214000.0,-0.015837106675878232,1.1052763667757357,-4.250005960469885,58.426972914038096,52.692825715584895,-0.02081463897660818,-0.09792216500280837,-0.2544503704382741,-0.5012846285071166,15.578881245102801,0.23000049591064275,-0.06203131485816371,0.08900017738342392,-0.40615097623484075,0.5841513310016886,-0.1585753994257093,0.33657575419255714,-0.4669884455151383,31.481497833923232,-15.924779535002752,0.2475755768091324,5,0.07999992370605291,-0.0900001525878924,-0.4375002384185809,-0.3550004959106463,-0.7399997711181658,2,-0.0390804767377646,-1.6666560703594995,13.260000228881836,-3.1818039950062422,13.1899995803833,-1.500014305196601,13.239999771118164,-0.0390804767377646
5005,2011-05-05,12.93000030517578,13.239999771118164,12.81999969482422,12.960000038146973,6907400.0,-0.009195393395034723,-2.3599877930153497,0.17646893828048402,54.010710732202526,53.335117033717516,0.11960096674968845,-0.0016335984022095573,-0.11530076643574994,-0.36056621254127386,14.413874534411452,0.42000007629394354,-0.014462424070492474,-0.015999746322632902,-0.4947436986922771,0.4627442060470113,-0.255371722507455,0.2233722298621892,-0.2967692600915992,18.333423402516523,-30.40344131258633,0.2393719761848217,5,0.18999958038330256,0.029999732971193183,-0.26500034332275213,-0.23500061035156072,-0.5600004196166974,3,-0.03634959442658858,1.1052763667757357,13.050000190734865,-1.6666560703594995,13.260000228881836,-3.1818039950062422,13.1899995803833,-0.03634959442658858
5006,2011-05-06,12.93000030517578,13.229999542236328,12.859999656677244,13.100000381469727,4805700.0,0.0,-1.3870854611456187,5.666719649044452,52.747263687848665,53.930223566960414,0.11964112804318816,-0.02579621701111634,-0.08995338664540675,-0.33963734352177966,13.185909413446554,0.3699998855590838,0.06113334586650865,-0.0014997482299818898,-0.4625408564662763,0.4595413600063125,-0.2320203023481291,0.2290208058881653,-0.24956311821901345,18.333423402516523,-30.238109347503745,0.23052055411814737,5,0.18999958038330256,0.029999732971193183,-0.22000050544738592,-0.23500061035156072,-0.6300001144409144,4,-0.0487239056126495,-2.3599877930153497,12.93000030517578,1.1052763667757357,13.050000190734865,-1.6666560703594995,13.260000228881836,-0.0487239056126495
5007,2011-05-09,13.140000343322756,13.199999809265135,12.8100004196167,12.960000038146973,6166400.0,0.016241301870883573,1.600002543137997,-1.0588248493756234,67.6300801086637,55.91426022472379,-0.05718016036693285,-0.2585007641835535,-0.2777684403749703,-0.5259975279806408,11.237363124853369,0.3899993896484357,0.08578259911208264,0.2145002841949477,-0.23141563861626935,0.6604162070061648,-0.008457677210660819,0.43745824560055624,-0.41518938300575847,56.89654605425434,5.193136463528965,0.22295796140560814,5,-0.025000095367433417,-0.18000030517578303,-0.42750048637390314,-0.44500064849853693,-1.0700006484985352,0,-0.061643865940103404,-1.3870854611456187,12.93000030517578,-2.3599877930153497,12.93000030517578,1.1052763667757357,13.050000190734865,-0.061643865940103404
5008,2011-05-10,13.050000190734865,13.239999771118164,12.90999984741211,13.229999542236328,8304300.0,-0.006849326502006203,2.3000023841880646,-0.9999947018183162,66.47726841702013,58.3561776131771,0.06295565421060445,-0.16349404350064134,-0.16971786693884106,-0.4107248004908346,10.677428379768514,0.3299999237060547,0.09759290544137222,0.11600012779235946,-0.33273607065494026,0.5647363262396592,-0.1083679714312904,0.34036822701600933,-0.2834778834592502,55.81398443512495,-0.8855246476870917,0.2243680992236501,5,0.06500005722045721,-0.0900001525878924,-0.3125002384185809,-0.3550004959106463,-0.8800001144409197,1,-0.053639831343613165,1.600002543137997,13.140000343322756,-1.3870854611456187,12.93000030517578,-2.3599877930153497,12.93000030517578,-0.053639831343613165
5009,2011-05-11,12.81999969482422,13.109999656677244,12.729999542236328,13.06999969482422,6003400.0,-0.01762455881601732,1.303031529058213,1.3888938927536523,48.10125359815694,58.19617539437613,0.2940977805282028,0.08504318375132947,0.06442694401077809,-0.15844867041656485,10.700998545549492,0.3800001144409162,0.11640853016829134,-0.12300033569335689,-0.5537695608813458,0.307768889494632,-0.33838494828735044,0.09238427690063666,0.6000003814697248,17.647080822927418,-37.7523122939898,0.21538461259399405,5,0.2550001144409162,0.14000034332275213,-0.06499958038330256,-0.12500000000000178,-0.5499992370605487,2,-0.02964119527977338,2.3000023841880646,13.050000190734865,1.600002543137997,13.140000343322756,-1.3870854611456187,12.93000030517578,-0.02964119527977338
5010,2011-05-12,12.579999923706055,12.850000381469727,12.5,12.789999961853027,9300000.0,-0.018720731422096737,1.1212087934318022,0.8400001525878906,37.27810150025905,56.83360072025316,0.4882460597142675,0.3284961295232236,0.3032885966845029,0.10058157860821737,10.988697239310072,0.35000038146972656,0.12272777010814195,-0.3545001029968269,-0.8074425670951424,0.09844236110148863,-0.5809713350459837,-0.12802887094767001,0.8262001419067388,10.810803844597434,-41.04743041611023,0.22647123204915734,5,0.38000011444091797,0.38000011444091797,0.19749999046325684,0.11499977111816406,-0.3099994659423828,3,-0.02146259981930221,1.303031529058213,12.81999969482422,2.3000023841880646,13.050000190734865,1.600002543137997,13.140000343322756,-0.02146259981930221
5011,2011-05-13,12.4399995803833,12.699999809265135,12.380000114440918,12.640000343322756,6763600.0,-0.011128803193308001,1.000000000000011,0.9523844124232036,36.84209058673801,54.440680690461384,0.5619248387921072,0.4655895033421942,0.4308291880707138,0.25388200789547355,11.879203552403927,0.319999694824217,0.13016214805530701,-0.47750043869018555,-0.9778951261605009,0.0228942487801298,-0.7276977824253432,-0.22730309495502787,0.9299524826049819,6.976684871503423,-42.61087548364164,0.25019734373515806,5,0.44500064849853516,0.5000004768371582,0.3725004196166992,0.25500011444091797,0.05000019073486328,4,-0.005626985304292287,1.1212087934318022,12.579999923706055,1.303031529058213,12.81999969482422,2.3000023841880646,13.050000190734865,-0.005626985304292287
5012,2011-05-16,12.529999732971193,12.579999923706055,12.359999656677244,12.449999809265135,5710600.0,0.007234739198047402,1.444443267070761,-0.3999980926586573,39.664818458427135,51.24206222259492,0.4117590805545639,0.3709821603931278,0.3298029425236937,0.17209214481019153,12.838522612901414,0.22000026702881037,0.11118362135529836,-0.3725002765655496,-0.9011282334398896,0.15612768030879032,-0.6368142550027187,-0.10818629812838054,0.7805552131042468,19.31818797568601,-28.377417133202123,0.26431397843716953,5,0.2699999809265119,0.40000009536742986,0.3200001716613752,0.16499996185302557,-0.18999958038330256,0,-0.01835590958801958,1.000000000000011,12.4399995803833,1.1212087934318022,12.579999923706055,1.303031529058213,12.81999969482422,-0.01835590958801958
5013,2011-05-17,12.399999618530273,12.520000457763672,12.369999885559082,12.470000267028807,7324600.0,-0.010375109115033698,-1.3076990793382974,-0.8750089407051818,33.14916719531455,48.433417142736744,0.4547622263613995,0.5172640244254936,0.4509075640089115,0.30579784487202133,13.28639625877883,0.15999984741211115,0.08232721688884581,-0.4960003852844235,-1.0466518444777755,0.05465107390892854,-0.7713261148811004,-0.22067465568774658,0.8345109043933103,5.333328247070549,-40.70411023634241,0.27532572959667606,5,0.40000009536743164,0.49000024795532227,0.5175004005432129,0.3450002670288086,-0.18999958038330078,1,-0.026612897891779674,1.444443267070761,12.529999732971193,1.000000000000011,12.4399995803833,1.1212087934318022,12.579999923706055,-0.026612897891779674
5014,2011-05-18,12.65999984741211,12.739999771118164,12.300000190734865,12.399999618530273,8981700.0,0.020967761038742205,1.095235716459045,-3.7142545741884567,35.63831433173134,46.39203976490661,0.14932586016329275,0.28693945940026566,0.17582305245299068,0.05312844125646521,13.451950144931295,0.439999580383299,0.03875633692377001,-0.24550013542175364,-0.7711969053794991,0.28019663453599186,-0.5083485204006273,0.01734824955712,0.5045498062117666,65.45446033323093,24.22603120529118,0.26284838497887275,5,0.1100001335144043,0.20000028610229492,0.31750011444091797,0.08500003814697266,-0.5399999618530273,2,-0.03870456374597253,-1.3076990793382974,12.399999618530273,1.444443267070761,12.529999732971193,1.000000000000011,12.4399995803833,-0.03870456374597253
5015,2011-05-19,12.93000030517578,12.93000030517578,12.699999809265135,12.760000228881836,7940900.0,0.02132705063332696,1.7058869728147408,0.6538458716942308,42.65404985676822,45.270571561453224,-0.13485616393117006,0.0220051704582076,-0.11062619774016191,-0.20693870736881514,13.252973408420898,0.2700004577636701,-0.02748806207097587,0.022000312805174005,-0.5036614190873472,0.5476620446976952,-0.24083055314108748,0.2848311787514355,0.14809440215919523,100.0,60.855289913183206,0.2628308659462607,5,-0.1600003242492658,-0.07000017166137518,-0.01500034332275213,-0.18500041961669744,-0.7200002670288068,3,-0.05104407052085802,1.095235716459045,12.65999984741211,-1.3076990793382974,12.399999618530273,1.444443267070761,12.529999732971193,-0.05104407052085802
5016,2011-05-20,13.020000457763672,13.170000076293945,12.949999809265135,13.0600004196167,10225900.0,0.006960568481337637,-1.4444303160348333,-0.23529378765609643,46.046536591554194,42.87240005955217,-0.23551404261142572,-0.07083934679515203,-0.20766421813451075,-0.2851039887257336,13.303005244391098,0.23999977111816584,-0.05985620070853237,0.1115004539489739,-0.414588646681068,0.6375895545790158,-0.15154409636604704,0.37454500426399484,-0.7200002670288068,82.75866226880242,44.38318897340498,0.2630445503150207,5,-0.2500004768371582,-0.16000032424926758,-0.10500049591064453,-0.27500057220458984,-0.5600004196166992,4,-0.057603684610685546,1.7058869728147408,12.93000030517578,1.095235716459045,12.65999984741211,-1.3076990793382974,12.399999618530273,-0.057603684610685546
5017,2011-05-23,12.520000457763672,12.869999885559082,12.489999771118164,12.850000381469727,9611900.0,-0.0384024564071237,1.0540606023115071,8.250005960470162,35.65892934239403,39.448140162371494,0.18694996197728564,0.42163750032204206,0.2796651206314067,0.2229855364515405,13.200326756512043,0.5300006866455078,-0.0885451529118555,-0.36999955177307164,-0.9241040332063282,0.18410492966018488,-0.6470517924896999,-0.09294731105644338,-0.20260026931762454,25.287390341141254,-8.602137463612578,0.2770522407166286,5,0.21499967575073242,0.3399996757507324,0.38249969482421875,0.22499942779541016,0.07999992370605469,0,-0.0023962208904636517,-1.4444303160348333,13.020000457763672,1.7058869728147408,12.93000030517578,1.095235716459045,12.65999984741211,-0.0023962208904636517
5018,2011-05-24,12.470000267028807,12.630000114440918,12.449999809265135,12.56999969482422,9694400.0,-0.003993625312039062,-1.5714266251591893,0.30302863913534583,38.016540324627314,38.32761646531265,0.16318579164801328,0.46142919646675473,0.32775807323292305,0.2800682696694956,13.131332824180692,0.18000030517578303,-0.11820208026365364,-0.3984997749328638,-0.9834794429642546,0.18647989309852697,-0.6909896089485592,-0.10600994091716842,-0.13554808082580116,19.540241224824545,-14.048549254130098,0.292489834015695,5,0.2649998664855975,0.3899998664855975,0.4324998855590838,0.2749996185302752,0.26999950408935725,1,-0.0104250290021759,1.0540606023115071,12.520000457763672,-1.4444303160348333,13.020000457763672,1.7058869728147408,12.93000030517578,-0.0104250290021759
5019,2011-05-25,12.739999771118164,12.81999969482422,12.359999656677244,12.420000076293945,7258700.0,0.02165192448337372,-1.090906726430184,-3.200015258876261,46.30349385975138,39.330437838589575,-0.1333815933958622,0.1793607120495011,0.06442987476503959,0.01911258043412012,12.698232977405274,0.4600000381469762,-0.19307764513309955,-0.11500024795532227,-0.698691002667239,0.4686905067565945,-0.40684562531128066,0.17684512940063613,-0.3888366271133403,46.913570072067245,10.924359327885242,0.291845377355958,5,-0.004999637603759766,0.12000036239624023,0.13750028610229492,0.005000114440917969,0.23999977111816406,2,-0.04160123567448659,-1.5714266251591893,12.470000267028807,1.0540606023115071,12.520000457763672,-1.4444303160348333,13.020000457763672,-0.04160123567448659
5020,2011-05-26,12.710000038146973,12.859999656677244,12.630000114440918,12.800000190734865,6207300.0,-0.002354767151503512,1.1904813805631447,-0.2812507450587758,45.76922780663462,40.322341974133636,-0.09275640509112293,0.17999722936745144,0.11249550223724114,0.05232532781200838,11.838849575572596,0.22999954223632635,-0.26573910886426333,-0.12049999237060582,-0.684003303311858,0.44300331857064634,-0.402251647841231,0.16125166310001937,-0.35000038146972834,43.20990125355138,4.781329780006473,0.281751655470626,5,0.02500009536743164,0.15000009536743164,0.16750001907348633,0.034999847412109375,0.13000011444091797,3,-0.04642015348679007,-1.090906726430184,12.739999771118164,-1.5714266251591893,12.470000267028807,1.0540606023115071,12.520000457763672,-0.04642015348679007
5021,2011-05-27,12.760000228881836,12.81999969482422,12.68000030517578,12.739999771118164,2037500.0,0.003933925301714769,1.0,-0.22222693171703034,42.21311715686408,40.60548627395997,-0.10347211919125954,0.0971750945406491,0.06410621603349576,0.004903483687174415,10.636835407432505,0.13999938964844105,-0.2839688540888101,-0.046499824523925426,-0.5764563507051097,0.48345670165725885,-0.31147808761451756,0.2184784385666667,-0.4000005722045916,78.43144954691148,40.589974192737856,0.2649782630905919,5,-0.02500009536743164,0.09999990463256836,0.11749982833862305,-0.015000343322753906,0.21000003814697088,4,-0.043103462450569285,1.1904813805631447,12.710000038146973,-1.090906726430184,12.739999771118164,-1.5714266251591893,12.470000267028807,-0.043103462450569285
5022,2011-05-31,12.960000038146973,12.979999542236328,12.800000190734865,12.880000114440918,4451900.0,0.015673965962198277,2.0000158947133886,3.999904634751097,48.235291917707265,42.28172235422582,-0.2638036645217401,-0.12747489421496994,-0.11774078832526058,-0.19404323045085725,9.372501828845248,0.2199993133544922,-0.25624994767861864,0.16499996185302734,-0.33927679736215843,0.6692767210682131,-0.08713841775456466,0.41713834146061934,-0.5838003730773949,96.77427293856337,58.677834161054534,0.25213837960759256,5,-0.22499990463256836,-0.09999990463256836,-0.07999992370605469,-0.21500015258789062,0.1700000762939453,1,-0.03858024680002159,1.0,12.760000228881836,1.1904813805631447,12.710000038146973,-1.090906726430184,12.739999771118164,-0.03858024680002159
5023,2011-06-01,12.739999771118164,13.0,12.6899995803833,12.93000030517578,5983500.0,-0.016975329196084243,-1.1379271789745073,-2.3750089407052206,48.42519891987033,43.70248730846349,0.010613691556430993,0.054357738703751934,0.10823639447531264,0.022228770359376426,8.07084356599865,0.3100004196166992,-0.2193752771689521,-0.029000282287597656,-0.48349395193503497,0.42549338735983966,-0.2562471171113163,0.198246552536121,-0.34792409782409806,59.374986030168984,17.919700330779875,0.22724683482371885,6,0.02500009536743164,0.12000036239624023,0.13250041007995605,0.005000114440917969,0.32000064849853516,2,-0.010988963278148467,2.0000158947133886,12.960000038146973,1.0,12.760000228881836,1.1904813805631447,12.710000038146973,-0.010988963278148467
5024,2011-06-02,12.539999961853027,12.720000267028807,12.5,12.6899995803833,5789000.0,-0.015698572437853553,1.095230742681738,0.7894694574110399,49.20000106811483,44.42981522083534,0.21434175389325816,0.2257656943543438,0.3168480111774059,0.2172994741768708,7.192108019509854,0.23999977111816406,-0.19657901885653395,-0.2035000801086433,-0.6487454430715136,0.24174528285422703,-0.42612276159007756,0.01912260137279098,-0.13236580049896318,7.999992370605469,-35.789483713309636,0.222622681481435,6,0.22499990463256836,0.32000017166137695,0.33500027656555176,0.2049999237060547,0.21000003814697266,3,0.015948948155784848,-1.1379271789745073,12.739999771118164,2.0000158947133886,12.960000038146973,1.0,12.760000228881836,0.015948948155784848
5025,2011-06-03,12.460000038146973,12.529999732971193,12.260000228881836,12.359999656677244,4669600.0,-0.006379579262313917,1.2499980131765942,-0.6666709052299751,50.40984535627154,44.91462730580393,0.24659281861678295,0.28327251589891844,0.4050300796209445,0.2921743905857941,7.282773376321849,0.2799997329711914,-0.14854475523673827,-0.25999999046325684,-0.7133387622033265,0.1933387812768128,-0.48666937633329255,-0.033330604593221125,0.7100000381469727,27.027009611493586,-20.53423865659425,0.22666938587003507,6,0.1700000762939453,0.38000011444091797,0.41500020027160645,0.2849998474121094,0.18999958038330078,4,0.041733507423543204,1.095230742681738,12.539999961853027,-1.1379271789745073,12.739999771118164,2.0000158947133886,12.960000038146973,0.041733507423543204
5026,2011-06-06,12.300000190734865,12.470000267028807,12.270000457763672,12.420000076293945,5743200.0,-0.012841079207243977,-1.222228109121908,-1.1999942779758903,45.41833622981802,45.99900584885104,0.3282377939671708,0.41492791466334644,0.5679753974114252,0.4433523928062133,7.378338401675993,0.19999980926513494,-0.1262698514887859,-0.3884998321533182,-0.8672385126068018,0.09023884830016549,-0.6278691723800609,-0.14913049192657546,0.851799888610838,5.405401922298957,-43.839410347030686,0.23936934022674183,6,0.3299999237060529,0.5399999618530256,0.575000047683714,0.444999694824217,0.3999996185302699,0,0.043902435242219484,1.2499980131765942,12.460000038146973,1.095230742681738,12.539999961853027,-1.1379271789745073,12.739999771118164,0.043902435242219484
5027,2011-06-07,12.329999923706055,12.449999809265135,12.229999542236328,12.34000015258789,5616300.0,0.0024390026427631994,-1.0952307426817025,0.08333532015672186,48.54772408182131,47.16913737742815,0.3000004166501107,0.33848802178983206,0.5368171435334244,0.4078091424387438,7.703631493081511,0.22000026702880682,-0.13908369473600146,-0.31800007820129395,-0.7723407080197315,0.13634055161714365,-0.5451703931105119,-0.09082976329207604,0.8039641586303716,12.987054807754234,-40.08504333664099,0.2271703149092185,6,0.2849998474121094,0.49499988555908203,0.5875000953674316,0.41499996185302734,0.25,1,0.05190594868474152,-1.222228109121908,12.300000190734865,1.2499980131765942,12.460000038146973,1.095230742681738,12.539999961853027,0.05190594868474152
5028,2011-06-08,12.350000381469727,12.470000267028807,12.300000190734865,12.329999923706055,4061500.0,0.001622097152265134,-3.250005960470262,-2.0,42.85715541374962,46.78621088342795,0.2918824438932095,0.2775885674952363,0.5197352325806968,0.38248484999584953,7.88578531457975,0.17000007629394176,-0.17064425891865653,-0.2629996299743649,-0.694208535960426,0.16820927601169622,-0.47860408296739543,-0.04739517698133433,0.7478051192626953,24.48993096575934,-25.89988343507844,0.2156044529930306,6,0.2649993896484375,0.45999956130981445,0.5974996089935303,0.39499950408935547,0.18999958038330078,2,0.06315787116424088,-1.0952307426817025,12.329999923706055,-1.222228109121908,12.300000190734865,1.2499980131765942,12.460000038146973,0.06315787116424088
5029,2011-06-09,12.4399995803833,12.4399995803833,12.260000228881836,12.350000381469727,7414800.0,0.007287384302320454,3.0000211929512246,4.499856952126645,37.68841668403894,45.88834298091732,0.17305116886353566,0.16618123464449042,0.425701072870714,0.2866730883370785,8.653659201257575,0.17999935150146484,-0.12868660523795228,-0.15400042533874547,-0.5802646376313927,0.27226378695390174,-0.3671325314850691,0.059131680807578135,0.6230936820092765,69.99996821087592,24.816204979527114,0.2131321061463235,6,0.17500019073486328,0.2950000762939453,0.5900003910064697,0.30500030517578125,-0.14999961853027344,3,0.04983929743945348,-3.250005960470262,12.350000381469727,-1.0952307426817025,12.329999923706055,-1.222228109121908,12.300000190734865,0.04983929743945348
5030,2011-06-10,12.3100004196167,12.399999618530273,12.239999771118164,12.329999923706055,6762200.0,-0.010450093661707016,1.0000119210113787,-0.22221869006368483,32.512295599892326,44.81047391903157,0.26858835745243503,0.28977235240674304,0.5426567719886481,0.4106834226353122,8.73188135355965,0.19999980926513672,-0.09426649526707997,-0.27049961090087926,-0.7153284661600381,0.17432924435827957,-0.4929140385304578,-0.048085183271300735,0.719769093969628,33.3335982420659,-6.804015246700729,0.2224144276295793,6,0.30499935150146484,0.4249992370605469,0.7349996566772461,0.4349994659423828,0.21999931335449396,4,0.0357432628257377,3.0000211929512246,12.4399995803833,-3.250005960470262,12.350000381469727,-1.0952307426817025,12.329999923706055,0.0357432628257377
5031,2011-06-13,12.369999885559082,12.470000267028807,12.270000457763672,12.329999923706055,5038200.0,0.004874042558663971,-1.500014901264201,-2.0000476848981927,45.28299283903329,44.4824406880678,0.16477767790384235,0.2363790764894773,0.47229876014911376,0.34817665114184315,8.3516757395546,0.19999980926513494,-0.10289371938220171,-0.2070001602172855,-0.6575484370660014,0.2435481166314304,-0.43227429864164435,0.018273978207073327,0.6277788291732449,58.33330021974222,15.64318529728505,0.22527413842435834,6,0.24499988555908203,0.36499977111816406,0.6700000762939453,0.375,0.21000003814697266,0,0.02263538686835931,1.0000119210113787,12.3100004196167,3.0000211929512246,12.4399995803833,-3.250005960470262,12.350000381469727,0.02263538686835931
5032,2011-06-14,12.300000190734865,12.520000457763672,12.170000076293945,12.520000457763672,8532700.0,-0.0056588274431542684,2.181817787738364,-5.500011920940279,44.7204840173345,44.07080569889715,0.14674243564405742,0.3038424566816147,0.528011517911489,0.41252212444227787,8.007983538534752,0.35000038146972656,-0.1110368062134448,-0.26549987792968643,-0.732538749800371,0.20153899394099817,-0.49901931386502874,-0.03198044199434413,0.667067357097622,37.14284935776968,-8.125451886943722,0.23351943593534244,6,0.1449999809265119,0.40499973297118963,0.7399997711181623,0.444999694824217,0.4799995422363281,1,0.03252029368516385,-1.500014901264201,12.369999885559082,1.0000119210113787,12.3100004196167,3.0000211929512246,12.4399995803833,0.03252029368516385
5033,2011-06-15,12.06999969482422,12.3100004196167,12.039999961853027,12.229999542236328,6695800.0,-0.018699227019841502,-1.454557276991235,0.7272711509534542,28.662387882366218,41.78884867825842,0.303639708851291,0.5352975567117912,0.7433369164383752,0.6364315900155653,7.788854528263755,0.2700004577636719,-0.12112470330163383,-0.47900037765502823,-0.9917392434235506,0.033738488113494114,-0.7353698105392894,-0.22263094477076706,0.8492438047159538,6.249937911892875,-37.20703658446571,0.25636943288426145,6,0.21500015258788885,0.5700001716613752,0.9675004482269269,0.6750001907348615,0.610000610351559,2,0.042253541157961205,2.181817787738364,12.300000190734865,-1.500014901264201,12.369999885559082,1.0000119210113787,12.3100004196167,0.042253541157961205
5034,2011-06-16,12.170000076293945,12.329999923706055,12.100000381469727,12.170000076293945,6401500.0,0.008285035956761888,-2.285722070844687,-0.0,33.536570828121484,39.91404039735285,0.16275033738056166,0.41814386123711955,0.6327446864443864,0.5295824675256995,8.403565553001716,0.26000022888183416,-0.16630504874411933,-0.3545000076293938,-0.8911750528003655,0.18217503754157782,-0.6228375302148805,-0.08616248504390711,0.6789039402312564,27.083329194126165,-15.727228974642408,0.2683375225854858,6,0.1100001335144043,0.434999942779541,0.8675000667572021,0.625,0.7100000381469727,3,0.03040261982247716,-1.454557276991235,12.06999969482422,2.181817787738364,12.300000190734865,-1.500014901264201,12.369999885559082,0.03040261982247716
5035,2011-06-17,12.270000457763672,12.40999984741211,12.199999809265135,12.300000190734865,4804100.0,0.008216958162927002,-1.4705737157730858,-100.0,35.50295357125921,38.81233121306854,0.0368381358303278,0.2805464839616434,0.5127799637347952,0.42500169348171823,8.968991981346344,0.23999977111816406,-0.19823184034039798,-0.2214996337890618,-0.7338019982224804,0.2908027306443568,-0.47765081600577197,0.03465154842764839,0.5141912343877557,47.91672047635983,9.214905122235507,0.2561511822167095,6,0.009999752044677734,0.33499956130981445,0.7474994659423828,0.5249996185302734,0.5299997329711932,4,0.001629951372715821,-2.285722070844687,12.170000076293945,-1.454557276991235,12.06999969482422,2.181817787738364,12.300000190734865,0.001629951372715821
5036,2011-06-20,12.270000457763672,12.40999984741211,12.15999984741211,12.199999809265135,5362900.0,0.0,-2.3333206177242873,-2.333375719235703,26.84563328825233,36.40098779156088,0.03591164866365126,0.23344634019385424,0.49272635687190913,0.4235682265563767,8.869107251308716,0.25,-0.22089676061201757,-0.18399963378906214,-0.6401343289355541,0.2721350613574298,-0.4120669813623081,0.04406771378418384,0.45465589596388334,47.91672047635983,15.87657581962479,0.22806734757324612,6,0.009999752044677734,0.33499956130981445,0.6899995803833008,0.5249996185302734,0.4399995803833008,0,0.02118983418969722,-1.4705737157730858,12.270000457763672,-2.285722070844687,12.170000076293945,-1.454557276991235,12.06999969482422,0.02118983418969722
5037,2011-06-21,12.489999771118164,12.529999732971193,12.279999732971193,12.350000381469727,5289000.0,0.017929853720200173,1.2727343661947041,1.9999727524147666,41.61072622723335,36.26249565972574,-0.17769100973307062,0.011683214902438621,0.2535268703506901,0.20308084365571233,9.197308471323643,0.2599992752075213,-0.23784702172504346,0.03749971389770579,-0.4179178532187269,0.49291728101413845,-0.19020906966051143,0.265208497455923,0.17988407125942807,91.83673866586707,60.6412990584925,0.22770878355821664,6,-0.2049999237060547,0.11500024795532227,0.4225003719329834,0.30500030517578125,-0.029999732971191406,1,0.007205776960541366,-2.3333206177242873,12.270000457763672,-1.4705737157730858,12.270000457763672,-2.285722070844687,12.170000076293945,0.007205776960541366
5038,2011-06-22,12.34000015258789,12.539999961853027,12.34000015258789,12.43000030517578,4066400.0,-0.012009577364215152,-3.444432670707413,-0.6428610354223306,43.05555095642426,36.85884391221299,-0.03269760359524909,0.15962841960012497,0.39443785477061866,0.3561859945758137,9.414740929768882,0.19999980926513672,-0.23138333604686245,-0.10599989891052175,-0.5640689541028916,0.3520691562818481,-0.3350344265067058,0.12303462868566228,0.27949297934773654,54.54545454545454,19.572585155936842,0.22903452759618456,6,-0.05000019073486328,0.2649998664855957,0.5249996185302734,0.4549999237060547,-0.029999732971191406,2,0.035656367499398156,1.2727343661947041,12.489999771118164,-2.3333206177242873,12.270000457763672,-1.4705737157730858,12.270000457763672,0.035656367499398156
5039,2011-06-23,12.210000038146973,12.229999542236328,12.029999732971193,12.170000076293945,8830000.0,-0.010534855172887103,4.000059605412127,-0.4444432670707501,41.610726227233364,37.86978064858422,0.06844365837397781,0.2612825101928564,0.5213884281515675,0.48808821486322884,10.505611552797026,0.31000041961669744,-0.24035490978350715,-0.20950002670288015,-0.657159358434587,0.23815930502882665,-0.43332969256873355,0.014329639162973251,0.3631336401820473,35.29416164585391,-0.6555582639062862,0.22382966586585346,6,0.07499980926513672,0.3899998664855957,0.6349997520446777,0.5850000381469727,-0.029999732971193183,3,0.03849306024245802,-3.444432670707413,12.34000015258789,1.2727343661947041,12.489999771118164,-2.3333206177242873,12.270000457763672,0.03849306024245802
5040,2011-06-24,12.119999885559082,12.289999961853027,12.050000190734865,12.229999542236328,6366100.0,-0.007371019844939264,1.0869500317199532,-2.749994039529838,43.66195291260563,37.68966510120337,0.1437776765365193,0.3212875718768373,0.6036841948597687,0.5753349750327175,11.436113591838579,0.2399997711181623,-0.23886654054591538,-0.27000017166137624,-0.714806405292812,0.17480606197005955,-0.49240328847709414,-0.04759705484565835,0.4200000762939453,17.64708082292678,-21.250623319158123,0.22240311681571823,6,0.16499996185302734,0.48000001907348633,0.695000171661377,0.6750001907348633,-0.3900003433227539,4,0.06270629010379558,4.000059605412127,12.210000038146973,-3.444432670707413,12.34000015258789,1.2727343661947041,12.489999771118164,0.06270629010379558
5041,2011-06-27,12.210000038146973,12.220000267028807,12.06999969482422,12.18000030517578,4527300.0,0.007425755234133691,5.000000000000284,-0.2727256964011848,45.94594594594594,37.825827537715746,0.032066942603217186,0.19812823178771133,0.5058994892569224,0.48467352927526264,12.41690111730414,0.1500005722045863,-0.23167129366378703,-0.1525000095367428,-0.5680338197677148,0.2630338006942292,-0.3602669146522288,0.0552668955787432,0.27899990081787074,35.29416164585391,-6.596815664762055,0.2077669051154859,6,0.07499980926513672,0.3899998664855957,0.6050000190734863,0.5850000381469727,-0.5200004577636719,0,0.04832106066704256,1.0869500317199532,12.119999885559082,4.000059605412127,12.210000038146973,-3.444432670707413,12.34000015258789,0.04832106066704256
5042,2011-06-28,12.460000038146973,12.579999923706055,12.220000267028807,12.260000228881836,6109300.0,0.020475020411051537,-1.5714285714285514,6.666719649044333,53.216367746141664,40.554047522579694,-0.21551388147101846,-0.09618246593247548,0.24924755526068054,0.23545926033079745,12.431252999689985,0.36999988555908203,-0.19478197953091403,0.12249999046325755,-0.18875372560866133,0.4337537065351764,-0.033126867572701,0.2781268484992161,-0.4300003051757795,78.18184655558959,32.68154134158051,0.15562685803595913,6,-0.1550002098083496,0.05499982833862305,0.35500001907348633,0.33500003814697266,-1.7100000381469727,1,0.02006420539603626,5.000000000000284,12.210000038146973,1.0869500317199532,12.119999885559082,4.000059605412127,12.210000038146973,0.02006420539603626
5043,2011-06-29,12.600000381469727,12.68000030517578,12.380000114440918,12.479999542236328,6783900.0,0.011235982575773296,1.1428532503184727,0.6000047683761295,54.545479175483194,42.88837067228655,-0.3044427983480613,-0.26056846629284536,0.11375632817229508,0.09930212643008751,12.950113991869012,0.3000001907348615,-0.19276106437887286,0.2695003032684333,-0.008119302560757546,0.5471199090976242,0.1306905003538379,0.40831010618302876,-0.5590006446838363,87.69233026446119,43.42014036362618,0.13880980291459566,6,-0.24500036239624023,-0.08500051498413086,0.19749975204467773,0.19499969482421875,-1.780000686645506,2,-0.011111138022554812,-1.5714285714285514,12.460000038146973,5.000000000000284,12.210000038146973,1.0869500317199532,12.119999885559082,-0.011111138022554812
5044,2011-06-30,12.739999771118164,12.760000228881836,12.56999969482422,12.68000030517578,6323300.0,0.011111062334119293,2.7999961853172506,0.4999920527696246,62.14687773945721,45.84880669097521,-0.39681404357646066,-0.40561206328830934,-0.018079913844607276,-0.03807667831534367,13.560649977698347,0.1900005340576154,-0.18008200500314686,0.399499702453614,0.07900834699675308,0.7199910579104749,0.23925402472518442,0.5597453801820436,-0.6734400115966785,97.183034269143,49.39865118390166,0.1602456777284304,6,-0.3449997901916504,-0.22499990463256836,0.057500362396240234,0.05500030517578125,-3.1399993896484375,3,-0.03375191202721073,1.1428532503184727,12.600000381469727,-1.5714285714285514,12.460000038146973,5.000000000000284,12.210000038146973,-0.03375191202721073
5045,2011-07-01,12.979999542236328,12.979999542236328,12.68000030517578,12.729999542236328,3636300.0,0.01883828692542422,1.3999938964843892,4.166703754331186,65.64101836776916,50.15940503314375,-0.5872664305896738,-0.6373337591107955,-0.26017695533318097,-0.2733949875343171,13.766422064086454,0.29999923706054865,-0.1096790995921797,0.6134994983673092,0.1857626813107558,1.0412363154238626,0.3996310898390334,0.827367906895585,-0.8718333545532211,100.0,51.33788938605509,0.21386840852827627,7,-0.47499990463256836,-0.4649996757507324,-0.18249940872192383,-0.1849994659423828,-3.0799999237060547,4,-0.061633225367796585,2.7999961853172506,12.739999771118164,1.1428532503184727,12.600000381469727,-1.5714285714285514,12.460000038146973,-0.061633225367796585
5046,2011-07-05,12.84000015258789,13.15999984741211,12.800000190734865,13.050000190734865,7324500.0,-0.010785777703064325,-1.4827565795315338,-0.8400001525878977,63.36633897087182,52.57669533799246,-0.39997087060860004,-0.47938285839508055,-0.12813581579849398,-0.12692595712273658,14.163794233838603,0.3599996566772443,-0.052724235580232204,0.4465001106262214,-0.02906146360650652,0.9220616848589493,0.20871932350985745,0.6842808977425854,-0.6620872965405251,65.95746407740599,15.183982848089542,0.23778078711636408,7,-0.24500036239624023,-0.24500036239624023,-0.04250001907348633,-0.04500007629394531,-3.159999847412111,1,-0.08644864463867186,1.3999938964843892,12.979999542236328,2.7999961853172506,12.739999771118164,1.1428532503184727,12.600000381469727,-0.08644864463867186
5047,2011-07-06,12.970000267028807,13.0,12.720000267028807,12.850000381469727,6736300.0,0.010124619384425326,2.1111193527707184,-0.5714279226706376,73.43752561138245,55.952470299654486,-0.5081611169606859,-0.5891851792758978,-0.260879102700434,-0.25187019648171294,14.348099568606317,0.2799997329711932,0.00144665778840114,0.5445002079009988,0.0050863790239006335,1.083914036778097,0.27479329346244974,0.814207122339548,-0.6938787118449667,75.64107109888973,18.44105576139998,0.269706914438549,7,-0.3750004768371564,-0.3750004768371564,-0.17250013351440252,-0.1750001907348615,-2.5399999618530273,2,-0.09868933386990064,-1.4827565795315338,12.84000015258789,1.3999938964843892,12.979999542236328,2.7999961853172506,12.739999771118164,-0.09868933386990064
5048,2011-07-07,13.130000114440918,13.199999809265135,13.050000190734865,13.079999923706055,5681500.0,0.012336148351426601,-1.7272743035988547,0.4166686534900601,74.2424424868954,59.578216550728044,-0.608282068091432,-0.7249202652883149,-0.42214182448647364,-0.40519376392244055,14.811695278980824,0.22999954223632812,0.07711282118763485,0.6655000686645511,0.0427228048295909,1.2882773324995114,0.3541114367470719,0.9768887005820304,-0.7654907300342515,88.88893934783849,26.72769791859355,0.31138863191748006,7,-0.505000114440918,-0.5150003433227539,-0.33249998092651367,-0.23000001907348633,-2.619999885559082,3,-0.18126428741027167,2.1111193527707184,12.970000267028807,-1.4827565795315338,12.84000015258789,1.3999938964843892,12.979999542236328,-0.18126428741027167
5049,2011-07-08,13.0600004196167,13.06999969482422,12.899999618530273,13.0,3833200.0,-0.005331279071904227,3.2500566251414185,1.2000038146827137,70.25643107299236,62.5331585685488,-0.4526287576675756,-0.6388439434128834,-0.35779063533707856,-0.33029410084590083,14.957568571170349,0.23000049591064453,0.11183157647372077,0.5645003318786621,-0.11250469680023478,1.241505360557559,0.22599781753921278,0.9030028462181114,-0.595232184227017,73.07701477646437,8.737449900338092,0.3385025143394487,7,-0.4250006675720215,-0.44500064849853516,-0.24750041961669922,-0.16000032424926758,-2.0399999618530273,4,-0.1715161296187938,-1.7272743035988547,13.130000114440918,2.1111193527707184,12.970000267028807,-1.4827565795315338,12.84000015258789,-0.1715161296187938
5050,2011-07-11,12.75,12.890000343322756,12.710000038146973,12.890000343322756,4083700.0,-0.023736631673538455,1.5714266251591893,-2.333322737026176,60.61946678594638,64.16354977299329,-0.04901980280979501,-0.31008808631357,-0.06328260478769288,-0.016986929706559906,14.793386927631444,0.35000038146972656,0.15042570053593884,0.2324999332427975,-0.447712911000572,0.912712777486167,-0.10760648887888813,0.5726063553644831,-0.19700397574526285,8.163261334132633,-55.847283357342995,0.3401064221216848,7,-0.03999996185302912,-0.13500022888183594,0.0625,0.15000009536743164,-1.869999885559082,0,-0.24705879361021754,3.2500566251414185,13.0600004196167,-1.7272743035988547,13.130000114440918,2.1111193527707184,12.970000267028807,-0.24705879361021754
5051,2011-07-12,12.649999618530273,12.829999923706055,12.649999618530273,12.670000076293945,4860100.0,-0.007843167174096166,-16.999618539004388,0.14286006226115444,53.7383152580804,64.22154394098648,0.13405554995549274,-0.1981969372043384,0.018454439329044448,0.08577227674055976,14.84418990945349,0.18000030517578125,0.2036946895923908,0.11849956512451243,-0.56045551814967,0.7974546483986948,-0.22097797651257878,0.45797710676160364,-0.01936314007428841,0.0,-57.991909120664765,0.33947754163709076,7,0.1400003433227539,-0.034999847412109375,0.08500051498413086,0.23000049591064453,-1.739999771118164,1,-0.21739131090341535,1.5714266251591893,12.75,3.2500566251414185,13.0600004196167,-1.7272743035988547,13.130000114440918,-0.21739131090341535
5052,2011-07-13,12.699999809265135,12.84000015258789,12.65999984741211,12.699999809265135,6542600.0,0.003952584367008072,-3.5000119209405236,-0.0,58.8235211619867,64.69688193948687,0.13597916557765366,-0.22840405448000034,-0.047992730423045415,0.03389984498502763,14.575900201373052,0.1900005340576172,0.26628077346241597,0.14849977493286026,-0.5252884193068983,0.8222879691726188,-0.18839432218701901,0.48539387205273954,0.5,9.090940617321547,-47.29886447968531,0.33689409711987955,7,0.1849999427795428,-0.08500003814697088,0.035000324249269354,0.18000030517578303,-2.2499999999999982,2,-0.23779524011379516,-16.999618539004388,12.649999618530273,1.5714266251591893,12.75,3.2500566251414185,13.0600004196167,-0.23779524011379516
5053,2011-07-14,12.579999923706055,12.800000190734865,12.529999732971193,12.68000030517578,5960500.0,-0.009448810028448662,-1.6999942779759774,-100.0,59.11329887264407,64.35981762095207,0.2825575790714847,-0.07192481334215017,0.05156999050240785,0.15067200334258324,13.71364780435244,0.2700004577636719,0.3214933954261596,0.0029998779296871447,-0.6315193641799688,0.6375191200393431,-0.31425974312513993,0.3202594989845142,0.6091998863220205,9.259295234630061,-47.74182292909948,0.3172596210548276,7,0.2849998474121094,0.034999847412109375,0.1399998664855957,0.2849998474121094,-2.399999618530275,3,-0.1709061710309524,-3.5000119209405236,12.699999809265135,-16.999618539004388,12.649999618530273,1.5714266251591893,12.75,-0.1709061710309524
5054,2011-07-15,12.539999961853027,12.670000076293945,12.420000076293945,12.640000343322756,4461200.0,-0.0031796472254066455,2.125002980235081,1.0000000000000355,60.60606498473159,63.80037835617013,0.3254261204007509,-0.0029345822796500443,0.07701657926856775,0.19580113134422206,12.98228262128671,0.25,0.3469197350615367,-0.055500078201294656,-0.6609654861698857,0.5499653297672964,-0.3582327821855902,0.24723262578300087,0.6228318450927723,25.531876038641954,-34.9416643313437,0.3027327039842952,7,0.26999998092651367,0.07499980926513672,0.1724998950958252,0.3249998092651367,-2.369999885559084,4,-0.16188195686973672,-1.6999942779759774,12.579999923706055,-3.5000119209405236,12.699999809265135,-16.999618539004388,12.649999618530273,-0.16188195686973672
5055,2011-07-18,12.289999961853027,12.470000267028807,12.15999984741211,12.43000030517578,5956700.0,-0.01993620420737685,1.8181822122616653,1.3999980926586004,51.869157629040195,62.52291376263328,0.5221682363276852,0.26207739804383934,0.3131266721554482,0.45096567781806485,12.874891811329894,0.38000011444091797,0.35438896563994504,-0.30650005340576136,-0.9097639882892263,0.2967638814777036,-0.6081320208474938,-0.004868085964028879,0.8282619412536611,19.11765530859765,-42.700968200013676,0.30163196744173243,7,0.3899998664855957,0.3249998092651367,0.38499975204467773,0.5749998092651367,-1.8199996948242205,0,-0.10333600553550137,2.125002980235081,12.539999961853027,-1.6999942779759774,12.579999923706055,-3.5000119209405236,12.699999809265135,-0.10333600553550137
5056,2011-07-19,12.529999732971193,12.5600004196167,12.31999969482422,12.350000381469727,6231200.0,0.019528053040122284,-1.0000000000000149,-1.2857065006369457,51.64318597193783,60.10132046936165,0.26101948752243764,0.044854560263084764,0.061739432437747155,0.2204525632732608,12.5029990191648,0.2700004577636719,0.34036841580416244,-0.07950024604797257,-0.6640550252949105,0.5050545331989653,-0.3717776356714424,0.21277714357549726,0.5116012056799288,54.41172345701201,-5.1165938435315965,0.2922773896234693,7,0.15000009536742986,0.08500003814697088,0.1449999809265119,0.3350000381469709,-1.8699998855590838,1,-0.13168393086142682,1.8181822122616653,12.289999961853027,2.125002980235081,12.539999961853027,-1.6999942779759774,12.579999923706055,-0.13168393086142682
5057,2011-07-20,12.579999923706055,12.670000076293945,12.489999771118164,12.5600004196167,3693000.0,0.0039904382921327475,-1.2499925494567063,0.11110875635122783,49.509792463538304,57.3532482445442,0.16749370214624193,0.002047652854589188,-0.00607196990660519,0.1772923214082489,12.529835213237083,0.18000030517578125,0.29629941181377717,-0.03400006294250524,-0.6160617940544473,0.5480616681694368,-0.32503092849847626,0.2570308026134658,0.39107292764594703,65.62497671694794,9.26020532498157,0.29103086555597063,7,0.034999847412109375,0.034999847412109375,0.09499979019165039,0.2849998474121094,-2.3500003814697266,2,-0.13275040432607288,-1.0000000000000149,12.529999732971193,1.8181822122616653,12.289999961853027,2.125002980235081,12.539999961853027,-0.13275040432607288
5058,2011-07-21,12.779999732971193,12.800000190734865,12.640000343322756,12.670000076293945,6608300.0,0.015898236127033227,1.1333231608460461,5.500119212245571,50.95238030362279,55.20835371461425,-0.09764296397252892,-0.17212318678987693,-0.21902478630522282,-0.0163914902186999,12.490342642178605,0.22000026702881037,0.26932710032438756,0.14399976730346786,-0.4276240240683684,0.7156235586753041,-0.14181212838245116,0.4298116629893869,0.12618727806561658,96.87493015084439,43.786673680244675,0.28581189568591847,7,-0.25499963760376154,-0.16499996185302912,-0.20499968528747736,0.055000305175779474,-2.4299993515014666,3,-0.18231611677540782,-1.2499925494567063,12.579999923706055,-1.0000000000000149,12.529999732971193,1.8181822122616653,12.289999961853027,-0.18231611677540782
5059,2011-07-22,12.68000030517578,12.8100004196167,12.619999885559082,12.8100004196167,2330000.0,-0.007824681524634558,1.9230825661152477,-1.181822910796491,42.34695466346955,53.17807458989459,-0.06393904674336426,-0.037004360447602025,-0.12599269283860615,0.08365839661795427,11.353086389647162,0.1900005340576172,0.205039821796845,0.02050032615661479,-0.514878621520408,0.5558792738336376,-0.2471891476818957,0.2881897999951253,0.1664917327710551,79.99999999999973,31.48893897301418,0.26768947383851127,7,-0.18000030517577947,-0.06500053405761541,-0.21750044822692693,0.0899996757507342,-1.8100004196166974,4,-0.1971608785355895,1.1333231608460461,12.779999732971193,-1.2499925494567063,12.579999923706055,-1.0000000000000149,12.529999732971193,-0.1971608785355895
5060,2011-07-25,12.880000114440918,12.949999809265135,12.550000190734865,12.59000015258789,9087400.0,0.01577285524066596,-1.1621607689194882,-2.2307669735538704,50.99009830873844,52.87271715107883,-0.2721819092759592,-0.18672077651878993,-0.3230423788307064,-0.11640483810878699,10.60582452773656,0.3999996185302699,0.1248736820414198,0.18250012397766113,-0.2965725273982205,0.6615727753535428,-0.057036201710280565,0.42203644966560283,-0.7200002670288086,88.88893934783849,40.82559966327179,0.2395363256879409,7,-0.3250002861022949,-0.2650003433227539,-0.4375,-0.1100001335144043,-2.2300004959106445,0,-0.21040372780032446,1.9230825661152477,12.68000030517578,1.1333231608460461,12.779999732971193,-1.2499925494567063,12.579999923706055,-0.21040372780032446
5061,2011-07-26,12.800000190734865,12.899999618530273,12.6899995803833,12.899999618530273,4852500.0,-0.006211174145593246,3.2000247956741084,-0.3448256584464253,45.685275747521274,51.41291210502711,-0.1884883464753191,-0.06350933780765367,-0.23644779278160044,-0.041724311860525276,9.818179706266847,0.21000003814697266,0.05301485155980501,0.07300019264221369,-0.3489303213931638,0.4949307066775912,-0.13796506437547507,0.28396544965990245,-0.6242003440856951,67.39138998020154,21.873923923313605,0.2109652570176883,7,-0.245000362396242,-0.185000419616701,-0.3575000762939471,-0.030000209808351386,-1.940000534057619,1,-0.18203124132705895,-1.1621607689194882,12.880000114440918,1.9230825661152477,12.68000030517578,1.1333231608460461,12.779999732971193,-0.18203124132705895
5062,2011-07-27,12.710000038146973,12.84000015258789,12.6899995803833,12.720000267028807,9696300.0,-0.007031261816155099,-4.9998855617013165,0.10000286103930422,38.947364194240436,49.172252696315596,-0.10831048882901406,0.04867615278351067,-0.14366423765329728,0.04269842825541659,10.497949356553699,0.15000057220458984,0.017705149546609178,-0.029499959945678,-0.4325137310906779,0.3735138111993219,-0.23100684551817885,0.17200692562682285,-0.518716192245483,39.999999999999915,-0.029974794346216527,0.20150688557250004,7,-0.1550002098083496,-0.0950002670288086,-0.2674999237060547,0.059999942779541016,-2.0699996948242188,2,-0.1612903371032357,3.2000247956741084,12.800000190734865,-1.1621607689194882,12.880000114440918,1.9230825661152477,12.68000030517578,-0.1612903371032357
5063,2011-07-28,12.460000038146973,12.729999542236328,12.4399995803833,12.6899995803833,6857000.0,-0.019669551475190117,-1.1481442235691377,22.999427808510667,35.57691337794209,46.39123585111676,0.13731788116496446,0.303194859496589,0.11046246420782246,0.2875267110059081,10.846713144335888,0.28999996185302734,0.002025679416973958,-0.27249994277954137,-0.6903076430675021,0.1453077575084194,-0.48140379292352087,-0.06359609263556187,-0.25354187297821085,3.9216566250416203,-30.609173408269037,0.2089038501439801,7,0.09499979019165039,0.1549997329711914,-0.015000104904174805,0.309999942779541,-2.140000343322752,3,-0.17897275193285522,-4.9998855617013165,12.710000038146973,3.2000247956741084,12.800000190734865,-1.1621607689194882,12.880000114440918,-0.17897275193285522
5064,2011-07-29,12.3100004196167,12.550000190734865,12.18000030517578,12.350000381469727,5647500.0,-0.012038492622073904,-1.4666643354642588,0.17391322375731844,38.54167235808503,44.910404154343965,0.2807890317601469,0.4419892892871786,0.25454899271495535,0.4269590701489694,11.222414219275507,0.3699998855590856,-0.03543149751842556,-0.4009995937347419,-0.8594593064419556,0.05746011897247172,-0.6302294500883487,-0.1717697373811351,0.6399993896484357,16.88314261898976,-20.116221125994272,0.22922985635360674,7,0.254999637603758,0.30499935150146484,0.13749957084655762,0.45999956130981445,-1.780000686645506,4,-0.1592201438940326,-1.1481442235691377,12.460000038146973,-4.9998855617013165,12.710000038146973,3.2000247956741084,12.800000190734865,-0.1592201438940326
5065,2011-08-01,12.18000030517578,12.43000030517578,12.0600004196167,12.390000343322756,5516200.0,-0.010560528839118288,1.551723684340356,5.250005960470251,37.948728482404924,43.3887977666181,0.43979380058869033,0.536488512533408,0.36829923588391367,0.5434529688135381,11.022497462690017,0.36999988555908025,-0.07025575495750402,-0.4909997463226343,-0.9885686187648766,0.006569126119607915,-0.7397841825437546,-0.2422153101015141,0.7545995140075679,14.285714285714073,-26.26220968492097,0.24878443622112095,8,0.3249998092651385,0.4449996948242205,0.2624995708465594,0.5449995994567889,-1.3200006484985334,0,-0.1075533979305423,-1.4666643354642588,12.3100004196167,-1.1481442235691377,12.460000038146973,-4.9998855617013165,12.710000038146973,-0.1075533979305423
5066,2011-08-02,11.729999542236328,12.130000114440918,11.699999809265135,12.050000190734865,10841000.0,-0.03694587452089204,-1.26315881935154,1.5238123350938289,29.361691420946755,41.15011987299681,0.8542098955352877,0.9476537189931449,0.7935846244078171,0.9815048031871463,10.60691543695047,0.48000049591064453,-0.11908997387251574,-0.8855004787445075,-1.5297129436846806,-0.2412880138043345,-1.207606711214595,-0.5633942462744201,1.1696163009643534,2.6315547312690315,-40.16480758536814,0.32210623247008685,8,0.5950002670288068,0.7200002670288068,0.7125003337860107,0.9950003623962402,-1.0499992370605487,1,-0.09207160834212214,1.551723684340356,12.18000030517578,-1.4666643354642588,12.3100004196167,-1.1481442235691377,12.460000038146973,-0.09207160834212214
5067,2011-08-03,11.6899995803833,11.789999961853027,11.329999923706055,11.710000038146973,10343500.0,-0.0034100565570356345,4.111102869495189,0.06250130384896178,30.396463926105824,38.866129164383814,0.8433768917924453,0.9347684997565793,0.8240137918630559,1.0093615906790792,10.76877184685382,0.46000003814697266,-0.13142246500463273,-0.8615004062652591,-1.604220390070548,-0.11878042245997023,-1.2328603981679045,-0.4901404143626138,1.1376393007812489,25.714268197813904,-20.44342240590858,0.37135999190264485,8,0.4500002861022949,0.5750002861022949,0.7525002956390381,1.0350003242492676,-1.3599996566772443,2,-0.07100085145416579,-1.26315881935154,11.729999542236328,1.551723684340356,12.18000030517578,-1.4666643354642588,12.3100004196167,-0.07100085145416579
5068,2011-08-04,10.75,11.510000228881836,10.75,11.449999809265135,11527600.0,-0.08041057434772636,-1.1714298170443445,34.999189395384235,21.766554301538733,36.57941801305816,1.6373203861800896,1.778507248607518,1.7449342737538451,1.9373768483795946,10.692424634212522,0.9399995803833008,-0.18747625355034714,-1.6824999809265133,-2.7335922854448977,-0.6314076764081289,-2.2080461331857055,-1.156953828667321,1.9578277645678703,0.0,-46.75221463625837,0.5255461522591922,8,1.0999999046325684,1.2249999046325684,1.6599998474121094,1.9749999046325684,-0.35000038146972656,3,-0.010232526202534564,4.111102869495189,11.6899995803833,-1.26315881935154,11.729999542236328,1.551723684340356,12.18000030517578,-0.010232526202534564
5069,2011-08-05,10.81999969482422,11.149999618530273,10.489999771118164,11.0,14234300.0,0.006511599518532085,1.7500019868233874,0.25714336317426306,25.418046013049803,33.73807886909276,1.425656175892442,1.6148838413592976,1.6475712906167352,1.8583926249732627,11.35183219908657,0.6599998474121094,-0.24702425314999488,-1.5005002498626698,-2.7319560947196617,-0.26904440500567794,-2.1162281722911658,-0.8847723274341739,1.6920452932868635,17.01030066295105,-31.86449304015574,0.6157279224284956,8,0.8749999999999982,1.0250000953674299,1.6150002479553205,1.9050002098083478,-0.43999958038330256,4,-0.0462107221906094,-1.1714298170443445,10.75,4.111102869495189,11.6899995803833,-1.26315881935154,11.729999542236328,-0.0462107221906094
5070,2011-08-08,9.600000381469727,10.479999542236328,9.220000267028807,10.4399995803833,16622900.0,-0.1127540986843174,1.739131471386119,4.66665430424283,13.098229696277485,30.117295974510117,2.3819454068092227,2.726586652328267,2.8264337743426466,3.067970128604614,13.152393618580533,1.5999994277954137,-0.36567610259558947,-2.562999582290649,-4.27511242355571,-0.8508867410255885,-3.4190560029231793,-1.7069431616581188,2.6693991806022073,13.058423861391514,-33.66538032920809,0.85605642063253,8,1.429999828338623,1.6099996566772443,2.854999542236328,3.124999523162842,0.9899997711181641,0,0.09687492859860569,1.7500019868233874,10.81999969482422,-1.1714298170443445,10.75,4.111102869495189,11.6899995803833,0.09687492859860569
5071,2011-08-09,9.899999618530273,9.949999809265137,9.31999969482422,9.6899995803833,12565600.0,0.031249919285380123,3.0645113656289973,-0.2500002838319125,18.246422363179377,27.817191326614445,1.818561765967905,2.3294320584383392,2.486323670481532,2.7505654987775436,15.269508163862373,0.6300001144409162,-0.4625388866583666,-2.125500345230103,-4.09525567118372,-0.15574501927648576,-3.1103780082069115,-1.1406226822532943,1.9424840422356233,26.459121877365682,-17.135462407002642,0.9848776629768087,8,1.075000286102295,1.3100004196166974,2.6100001335144043,2.825000286102295,0.9900007247924805,1,0.0969697045593918,1.739131471386119,9.600000381469727,1.7500019868233874,10.81999969482422,-1.1714298170443445,10.75,0.0969697045593918
5072,2011-08-10,9.68000030517578,9.90999984741211,9.420000076293944,9.6899995803833,15179700.0,-0.02222215372036085,1.1777776835876899,-0.047615587576813286,13.443376333430024,25.35790943277977,1.7473034718967426,2.436500655415271,2.65638112853976,2.9587289698435644,17.46811766632778,0.48999977111816584,-0.616576942211239,-2.194499683380128,-4.395939162982968,0.0069397962227117915,-3.295219423181548,-1.0937799435787081,1.7953356804669252,20.087338244964357,-16.07498668114676,1.10071973980142,8,1.2049999237060565,1.5299997329711914,2.914999485015871,3.044999599456789,1.3800001144409197,2,0.10330578186710504,3.0645113656289973,9.899999618530273,1.739131471386119,9.600000381469727,1.7500019868233874,10.81999969482422,0.10330578186710504
5073,2011-08-11,10.43000030517578,10.5600004196167,9.710000038146973,9.710000038146973,15999700.0,0.07747933640032878,-1.3611112950759958,-72.0052455889236,26.993853185566422,24.074818413611037,0.7588688189451744,1.5991591016180902,1.8712169971519312,2.1961843735818523,19.579173297805973,0.8800001144409197,-0.7509905433389044,-1.3369997024536158,-3.6024295663907093,0.9284301614834778,-2.4697146344221625,-0.204284770485069,0.7295886798609796,62.694323560556555,30.75209491314899,1.132714931968547,8,0.39499998092651367,0.7799997329711914,2.164999485015871,2.294999599456789,0.5,3,-0.009587764002279009,1.1777776835876899,9.68000030517578,3.0645113656289973,9.899999618530273,1.739131471386119,9.600000381469727,-0.009587764002279009
5074,2011-08-12,10.510000228881836,10.779999732971193,10.460000038146973,10.489999771118164,9171200.0,0.007670174627546045,-7.000000000000044,0.027778403258386108,25.157221387506894,22.653539847511254,0.4433058603160518,1.4327360691316589,1.7627051180177382,2.1063727602661952,21.362236775804238,0.3499994277954137,-0.8776209028758366,-1.1554997920989987,-3.4567257259613875,1.1457261417633902,-2.306112759030192,-0.004886825167805142,0.37804633563380996,82.6923335562649,55.5594823105085,1.1506129669311942,8,0.16499996185302734,0.6349997520446777,2.109999656677246,2.2149996757507324,0.21000003814697088,4,-0.010466280490582403,-1.3611112950759958,10.43000030517578,1.1777776835876899,9.68000030517578,3.0645113656289973,9.899999618530273,-0.010466280490582403
5075,2011-08-15,11.020000457763672,11.039999961853027,10.600000381469727,10.600000381469727,5832000.0,0.04852523480259663,-1.0952357164590534,20.999523173755485,32.884611046524114,23.044975361464296,-0.2777532733481891,0.8671726662160992,1.232110357397687,1.5895865331568082,22.189209161138933,0.5299997329711914,-0.9768448164466168,-0.581999588012696,-2.8807552407256356,1.7167560647002436,-1.731377414369165,0.5673782383437729,-1.800000190734865,98.83723831485774,73.62442398710995,1.1493778263564696,8,-0.5150003433227539,0.064999580383299,1.604999303817749,1.7049994468688965,-0.6600008010864258,0,-0.05807625378743686,-7.000000000000044,10.510000228881836,-1.3611112950759958,10.43000030517578,1.1777776835876899,9.68000030517578,-0.05807625378743686
5076,2011-08-16,10.880000114440918,11.020000457763672,10.75,10.920000076293944,6208300.0,-0.012704204855465528,1.2499970197767614,-0.09523798711177092,32.5714229661571,23.28663747702555,-0.30285341782989406,0.9246272285421071,1.3546228005867125,1.7201615094135256,23.404792008167814,0.2700004577636719,-1.0916728632012003,-0.6394999504089363,-2.916353453822687,1.6373535530048144,-1.7779267021158116,0.4989268012979391,-1.6235998535156266,90.12346551142556,64.0224710975412,1.1384267517068751,8,-0.5149998664855957,0.2049999237060529,1.7824997901916504,1.8449997901916504,-1.0500001907348615,1,-0.026654407978186856,-1.0952357164590534,11.020000457763672,-7.000000000000044,10.510000228881836,-1.3611112950759958,10.43000030517578,-0.026654407978186856
5077,2011-08-17,10.90999984741211,11.229999542236328,10.8100004196167,10.970000267028807,6814100.0,0.0027573283690844885,-2.23077148799284,1.500011920940346,34.592436771649915,24.711735529260125,-0.5086183478090138,0.8043392778335523,1.30615607535821,1.6785797618689635,24.913280851557673,0.4199991226196289,-1.2080985779882845,-0.5260002136230462,-2.7612055833335063,1.709205156087414,-1.6436028984782762,0.5916024712321839,-1.6179275924682628,78.94738162984248,47.97371424907656,1.1176026848552305,8,-0.684999942779541,0.1750001907348615,1.7925000190734863,1.815000057220459,-1.0399999618530273,2,-0.0018331351392364414,1.2499970197767614,10.880000114440918,-1.0952357164590534,11.020000457763672,-7.000000000000044,10.510000228881836,-0.0018331351392364414
5078,2011-08-18,10.449999809265137,10.649999618530273,10.220000267028807,10.600000381469727,11701400.0,-0.0421631571567882,2.4400079346005947,2.499992052769684,32.584258225086515,25.507981330597534,-0.10688909519801904,1.1392409196441164,1.7413183580596119,2.126121380781367,27.11321694554561,0.6899995803833026,-1.2833769477226298,-0.8695002555847164,-3.0520191219079127,1.3130186107384798,-1.9607596887463146,0.22175917757688168,-1.0804104628295903,22.772248246324004,-9.57135627453821,1.0912594331615981,8,-0.22499990463256836,0.6350002288818342,2.299999952316284,2.2750000953674316,-0.3800001144409162,3,0.05837326521391195,-2.23077148799284,10.90999984741211,1.2499970197767614,10.880000114440918,-1.0952357164590534,11.020000457763672,0.05837326521391195
5079,2011-08-19,10.18000030517578,10.5,10.15999984741211,10.3100004196167,8231600.0,-0.025837273590184284,-2.999977560740271,0.8666641235448693,31.751816941787922,27.58060213565425,0.07015712872995294,1.2778601127898295,1.9799292010907017,2.37797416417828,29.51953018654502,0.3400001525878906,-1.3790454918589692,-1.0144997596740737,-3.1548929678776645,1.1258934485295171,-2.084696363775869,0.055696844427721715,-0.7359945509082024,1.8692021932731304,-31.405379855934996,1.0701966041017952,8,0.09499931335449396,0.9049997329711914,2.5599994659423846,2.544999599456789,0.009999275207521308,4,0.07367386812539478,2.4400079346005947,10.449999809265137,-2.23077148799284,10.90999984741211,1.2499970197767614,10.880000114440918,0.07367386812539478
5080,2011-08-22,10.170000076293944,10.619999885559082,10.039999961853027,10.420000076293944,9074800.0,-0.000982340725152242,-1.274508483957725,1.9230752301653995,34.52380591959613,29.389200308589444,0.1894359520941169,1.1324873542783056,1.9619683018739824,2.3659128555350417,31.57763224658891,0.5799999237060547,-1.3563980024457294,-0.8889999866485621,-2.920467149290049,1.142467175992925,-1.9047335679693056,0.12673359467218148,-0.6545545705076172,10.924383216928778,-25.142952826584743,1.0157335813207435,8,0.15499973297119318,0.9149999618530273,2.542499780654909,2.539999961853031,-0.22000026702880682,0,0.05408064765081977,-2.999977560740271,10.18000030517578,2.4400079346005947,10.449999809265137,-2.23077148799284,10.90999984741211,0.05408064765081977
5081,2011-08-23,10.470000267028807,10.470000267028807,10.050000190734863,10.220000267028807,5797000.0,0.02949854360710935,2.3600006103515483,-1.0,38.49056671674958,32.17222146229162,-0.02369890146422371,0.6840509402733872,1.6349822555285929,2.046489336200503,33.74695669933832,0.42000007629394354,-1.3542230995153357,-0.4724997997283946,-2.3445644515933157,1.3995648521365265,-1.4085321256608552,0.46353252620406593,-0.8859725997844805,36.1344921682473,-1.1911135247548685,0.9360323259324607,8,-4.7683715642676816e-07,0.6149997711181641,2.1774995326995867,2.164999485015871,-0.21000003814697088,1,-0.010506266241268825,-1.274508483957725,10.170000076293944,-2.999977560740271,10.18000030517578,2.4400079346005947,10.449999809265137,-0.010506266241268825
5082,2011-08-24,10.65999984741211,10.6899995803833,10.380000114440918,10.380000114440918,4596200.0,0.018147046374165976,-1.2142840112942395,1.1199989318847656,49.01098675377037,34.6185696365365,-0.06712544137893417,0.35056981351557326,1.4219048860135803,1.8365370302189028,35.827450969428845,0.3099994659423828,-1.1604780049942818,-0.18000020980834996,-1.8591352612457097,1.4991348416290098,-1.0195677355270298,0.6595673159103299,-1.0101333051681038,95.38465375733229,51.13428832466474,0.8395675257186799,8,-0.02500009536743164,0.4250001907348615,1.9874999523162842,1.9749999046325684,-0.8999996185302734,2,-0.0778611571844956,2.3600006103515483,10.470000267028807,-1.274508483957725,10.170000076293944,-2.999977560740271,10.18000030517578,-0.0778611571844956
5083,2011-08-25,10.229999542236328,10.760000228881836,10.09000015258789,10.6899995803833,8183100.0,-0.040337740274937306,1.2333286179541507,-1.6428588458486177,43.99184928598704,36.71130606970097,0.3704813304364549,0.6376296828863666,1.8307696847634904,2.2451589856675085,38.178443171956054,0.6700000762939453,-1.003503086401734,-0.498500490188599,-2.012759353831621,1.0157583734544229,-1.25562992201011,0.25862894163291195,-0.5169276799926301,26.38882082188152,-20.427049927752538,0.7571294318215108,8,0.4050002098083496,0.8550004959106428,2.385000228881836,2.4050002098083496,-0.7899999618530273,3,-0.03519058385007012,-1.2142840112942395,10.65999984741211,2.3600006103515483,10.470000267028807,-1.274508483957725,10.170000076293944,-0.03519058385007012
5084,2011-08-26,10.350000381469727,10.470000267028807,9.899999618530273,10.15999984741211,5355700.0,0.011730287839990083,1.651163925409428,-0.41304460500264334,59.84252106469115,39.706629405052865,0.2518862593881437,0.38289281338916936,1.6873681865754993,2.1058572794673687,39.91368875006695,0.5700006484985334,-0.7894710531033002,-0.28049964904785085,-1.6056962031035553,1.0446969050078536,-0.9430979260757031,0.3820986279800014,-0.5762514120263234,52.3256329731552,1.188462643647462,0.6625982770278521,8,0.21499919891357422,0.7349996566772443,2.2199995517730713,2.284999370574951,-0.9100008010864258,4,-0.027053205442079897,1.2333286179541507,10.229999542236328,-1.2142840112942395,10.65999984741211,2.3600006103515483,10.470000267028807,-0.027053205442079897
5085,2011-08-29,10.869999885559082,10.880000114440918,10.550000190734863,10.5600004196167,4429900.0,0.05024149612789808,1.0,1.631571550469307,62.0347435645319,42.980331693761165,-0.3259003506035789,-0.25326574669340474,1.1463041878977904,1.5642752512279507,41.03456919133521,0.5299997329711914,-0.6613159800239927,0.3049998760223396,-0.8106587288162501,1.4206584808609293,-0.25282942639695527,0.8628291784416344,-1.0380008932039626,98.9795689978153,42.8734217420828,0.5578293024192952,8,-0.30500030517578125,0.21500015258788885,1.6875,1.7649998664855957,-1.109999656677246,0,-0.06255752643375545,1.651163925409428,10.350000381469727,1.2333286179541507,10.229999542236328,-1.2142840112942395,10.65999984741211,-0.06255752643375545
5086,2011-08-30,10.649999618530273,10.890000343322754,10.619999885559082,10.829999923706056,5946000.0,-0.02023921521113181,-1.2500059604701619,-0.580647146047788,62.03472888440003,46.02947526184452,-0.15863928278343487,-0.12471934427435194,1.3422492337671077,1.7613542531529411,41.31293717226993,0.2700004577636719,-0.5306371461785293,0.13899960517883336,-0.8347590499619706,1.1127582603196373,-0.3478797223915695,0.6258789327492362,-0.7620806041799053,75.75752029446359,14.471667314155539,0.48687932757040236,8,-0.25499963760375977,0.4100003242492676,1.9350001811981201,1.9650001525878906,-0.48999977111816406,1,-0.06572768397542328,1.0,10.869999885559082,1.651163925409428,10.350000381469727,1.2333286179541507,10.229999542236328,-0.06572768397542328
5087,2011-08-31,10.859999656677246,10.9399995803833,10.720000267028807,10.770000457763672,5256200.0,0.01971831414731584,-1.315787360273831,-0.499994701818331,56.160447882529226,48.64905189044926,-0.42072103298369257,-0.4217104490649213,1.1030459061954652,1.5287827033290746,40.83136916196162,0.28999996185302734,-0.4665479517725295,0.3904996395111091,-0.43044896340668615,1.2114482424289044,-0.01997466194778852,0.8009739409700067,-0.9183974212114396,92.30769936149669,29.911168272003962,0.4104743014588979,8,-0.440000057220459,0.17000055313110352,1.7250001430511475,1.755000114440918,-0.8399991989135742,2,-0.055248567841942986,-1.2500059604701619,10.649999618530273,1.0,10.869999885559082,1.651163925409428,10.350000381469727,-0.055248567841942986
5088,2011-09-01,10.640000343322754,10.920000076293944,10.630000114440918,10.850000381469727,6646900.0,-0.02025776430105375,-1.5217333615288455,-2.3333545262845576,51.79063512868429,50.87558724454885,-0.19102404565878928,-0.2217434738682229,1.2955190861843011,1.7307695876292328,39.507062162505704,0.28999996185302557,-0.39370109976323775,0.1760003089904778,-0.6384842248850386,0.9904848428659943,-0.23124195794727953,0.5832425759282351,-0.6468622155861272,71.15391845534099,10.856859449380323,0.4072422669377579,9,-0.2200007438659668,0.33499956130981445,1.9449994564056396,1.9749994277954102,-0.28999996185302734,3,-0.08270677500430457,-1.315787360273831,10.859999656677246,-1.2500059604701619,10.649999618530273,1.0,10.869999885559082,-0.08270677500430457
5089,2011-09-02,10.31999969482422,10.5,10.229999542236328,10.43000030517578,5475800.0,-0.030075247948591732,1.160003662109375,0.5238123350938292,39.82557188568555,51.464672351892126,0.16866038720179333,0.06205963153033345,1.587898570014696,2.034546265214823,38.01964164592783,0.4100008010864258,-0.34851237412399527,-0.11900033950805522,-0.9180233422912849,0.6800226632751745,-0.5185118408996701,0.2805111618835596,-0.2773871105076058,12.676077148218692,-40.98011899170912,0.39951150139161445,9,0.09999990463256658,0.5650005340576154,2.265000104904173,2.2950000762939435,-0.10999965667724787,4,-0.08527133144027754,-1.5217333615288455,10.640000343322754,-1.315787360273831,10.859999656677246,-1.2500059604701619,10.649999618530273,-0.08527133144027754
5090,2011-09-06,10.529999732971193,10.5600004196167,9.880000114440918,9.970000267028807,11678700.0,0.020348841507455973,1.1935464023454203,-5.090875988348095,45.0142399053173,52.18952492839965,0.016870700001605954,-0.07873142564118218,1.3550495152278508,1.807622306297434,35.547019182227025,0.6800003051757812,-0.24317700606249915,0.044499731063844195,-0.6503982081441695,0.7393976702718579,-0.30294923854016353,0.3919487006678519,0.6999998092651349,61.32074962437826,11.7702503379491,0.34744896960400695,9,-0.11999988555908381,0.29500055313109996,2.0600001811981183,2.085000038146971,-0.059999465942386365,1,-0.10351378729620664,1.160003662109375,10.31999969482422,-1.5217333615288455,10.640000343322754,-1.315787360273831,10.859999656677246,-0.10351378729620664
5091,2011-09-07,10.859999656677246,10.979999542236328,10.5600004196167,10.739999771118164,10993700.0,0.031339024888364264,1.3333306842354835,0.2142857142857129,49.343829590182914,52.22650746577882,-0.2816036596584386,-0.35112532899713855,1.0026626877831966,1.4619665700943258,32.572066173479286,0.44999980926513494,-0.09431452325576117,0.3264996528625481,-0.32965408905837634,0.9826533947834726,-0.0015772180979141126,0.6545765238230103,0.3429998970031747,89.09091381987511,41.47194098043389,0.328076870960462,9,-0.42999982833862305,-0.1849994659423828,1.705000400543213,1.755000114440918,-0.4699993133544922,2,-0.1012890849512208,1.1935464023454203,10.529999732971193,1.160003662109375,10.31999969482422,-1.5217333615288455,10.640000343322754,-0.1012890849512208
5092,2011-09-08,10.68000030517578,10.979999542236328,10.65999984741211,10.869999885559082,7097200.0,-0.01657452644492441,-1.7826000422932915,-1.5833313465099608,53.25779763893993,53.25605728277358,-0.11004086005947578,-0.09735887213815708,1.1496624776214563,1.6243061202686615,29.4363430074866,0.31999969482421875,0.03220768392500517,0.09650030136108256,-0.4242390181387101,0.6172396208608752,-0.16386935838881378,0.3568699611109789,0.49653925971985124,72.72732789854271,21.058043010869667,0.26036965974989656,9,-0.2500004768371564,-0.1750001907348615,1.7074995040893555,1.7699995040893555,-0.17000007629394354,3,-0.048689180047276404,1.3333306842354835,10.859999656677246,1.1935464023454203,10.529999732971193,1.160003662109375,10.31999969482422,-0.048689180047276404
5093,2011-09-09,10.329999923706056,10.59000015258789,10.210000038146973,10.489999771118164,7673100.0,-0.03277157036223155,1.1111081676768533,0.842106319863055,52.07755669209803,52.393283463596575,0.28567846561393573,0.25799304217630414,1.4574025629186504,1.9592223271386846,28.33988367842728,0.4700002670288068,0.11245312945540675,-0.24850006103515376,-0.77730307160971,0.2803029495394025,-0.5129015663224319,0.015901444252124364,0.8206088521804809,40.909094849896086,-16.354852516621712,0.26440150528727785,9,0.09999990463256658,0.0350003242492658,1.8724999427795392,1.9349999427795392,-0.07999992370605646,4,-0.030009629064079113,-1.7826000422932915,10.68000030517578,1.3333306842354835,10.859999656677246,1.1935464023454203,10.529999732971193,-0.030009629064079113
5094,2011-09-12,10.399999618530273,10.40999984741211,10.079999923706056,10.079999923706056,7209300.0,0.006776349984628505,-1.0625014901175522,-2.000000000000011,53.13350868467269,51.40425736583444,0.24978453436146708,0.18902104453335156,1.340571369454313,1.8753503854015037,27.81998009905259,0.3299999237060529,0.11137973491281628,-0.17300033569335938,-0.7070652088346243,0.36106453744790556,-0.44003277226399184,0.0940321008772731,0.7251969841273507,47.27270678054122,-15.19801752165447,0.2670324365706329,9,0.03000020980834961,-0.17499971389770508,1.512500286102295,1.575000286102295,0.3000001907348633,0,-0.004807619124471918,1.1111081676768533,10.329999923706056,-1.7826000422932915,10.68000030517578,1.3333306842354835,10.859999656677246,-0.004807619124471918
5095,2011-09-13,10.380000114440918,10.510000228881836,10.279999732971193,10.43000030517578,6985700.0,-0.001923029309897406,1.190480515528977,-0.15625074505876554,48.672563882124734,49.91957236558163,0.21564546388755268,0.16718667217105398,1.3048043211813098,1.8746739841069644,27.824487006249765,0.23000049591064275,0.1746662192599544,-0.16099982261657786,-0.657679235783764,0.33567959055060825,-0.4093395292001709,0.0873398839670152,0.7202925584523712,33.33336865461915,-31.127462894786447,0.2483397065835935,9,0.04999971389770508,-0.1550002098083496,1.3899996280670166,1.4649996757507324,0.4099998474121094,1,-0.016377656495151327,-1.0625014901175522,10.399999618530273,1.1111081676768533,10.329999923706056,-1.7826000422932915,10.68000030517578,-0.016377656495151327
5096,2011-09-14,10.59000015258789,10.710000038146973,10.350000381469727,10.4399995803833,6553100.0,0.020231217324826023,-1.181822910796494,-3.0000000000001066,48.973611466913376,49.12103498606876,-0.004202470251019719,-0.06920139039414863,1.0448414532358736,1.6429335435169605,27.653086541452886,0.3599996566772461,0.1538242699017811,0.06350021362304759,-0.4077924073822565,0.5347928346283517,-0.17214609687960447,0.29914652412569964,0.4858866691363506,56.66671611646691,-3.722079485135602,0.235646310502652,9,-0.16000032424926758,-0.3150005340576172,0.5299999713897705,0.6199998855590803,0.2299995422363299,2,-0.011331433789428136,1.190480515528977,10.380000114440918,-1.0625014901175522,10.399999618530273,1.1111081676768533,10.329999923706056,-0.011331433789428136
5097,2011-09-15,10.890000343322754,10.890000343322754,10.600000381469727,10.699999809265137,6818300.0,0.028328629500685265,2.052622596998444,1.266665395105762,60.06098864051682,50.03996315405015,-0.334696436755344,-0.39081395148850007,0.6931434023799703,1.324632779972859,27.83611960722661,0.3000001907348633,0.08617794703898873,0.3645003795623776,-0.10343907999416757,0.8324398391189227,0.1305306497841041,0.598470109340651,0.1619687442558213,100.0,33.851798554087424,0.23396972977827285,9,-0.46000051498413086,-0.5650005340576172,0.2024996280670166,0.319999694824217,0.2999992370605469,3,-0.0459136808298245,-1.181822910796494,10.59000015258789,1.190480515528977,10.380000114440918,-1.0625014901175522,10.399999618530273,-0.0459136808298245
5098,2011-09-16,11.0600004196167,11.149999618530273,10.93000030517578,10.970000267028807,6120600.0,0.01561065848801202,-1.5882260543705982,0.4736836821763884,60.66066453077922,52.35497344794945,-0.49042792079009345,-0.5404819348875272,0.4671969213633851,1.1369752220760194,27.008440568659598,0.25999927520751953,0.03659782335240891,0.5040004253387451,-0.0194457024575172,1.0274465531350074,0.24227736144061396,0.7657234892368763,-1.1800003051757812,91.58885751566878,22.713494020152837,0.26172306389813127,9,-0.5450005531311035,-0.5900006294250488,-0.012500286102294922,0.14999961853027166,0.1699991226196289,4,-0.0497287676191539,2.052622596998444,10.890000343322754,-1.181822910796494,10.59000015258789,1.190480515528977,10.380000114440918,-0.0497287676191539
5099,2011-09-19,10.93000030517578,10.979999542236328,10.8100004196167,10.869999885559082,6312300.0,-0.01175407861742428,1.1250037253160559,0.6666701987877431,51.020415445244296,53.02232628571911,-0.2959185864924887,-0.37040354371904805,0.5408431693622049,1.246626252244777,26.13567515947144,0.25,-0.0002783176345069194,0.3365003108978257,-0.18095413615806955,0.853954757953721,0.07777308736987898,0.5952275344257725,-1.0246002006530741,74.71271927661027,9.24689646184639,0.2587272235279475,9,-0.3150005340576154,-0.3750004768371564,0.08749985694885254,0.2799997329711914,-0.11000061035155895,0,-0.062214115845337425,-1.5882260543705982,11.0600004196167,2.052622596998444,10.890000343322754,-1.181822910796494,10.59000015258789,-0.062214115845337425
5100,2011-09-20,10.720000267028807,11.06999969482422,10.68000030517578,10.960000038146973,6521400.0,-0.019213177702065543,-1.4374985098824546,-3.999968211078587,51.19455058006518,53.227961951261584,-0.06272931259723791,-0.12341366329380499,0.7008809966962186,1.4318157266626539,25.295856382650832,0.38999938964844105,-0.008563347121611997,0.09900026321411026,-0.3807761925559028,0.5787767189841233,-0.14088796467089715,0.3388884910991177,-0.78970817222595,46.25002980235059,-17.173955184898226,0.23988822788500686,9,-0.10500049591064275,-0.16500043869018377,0.18999981880188166,0.48999977111816406,0.23999977111816584,1,-0.001865714297152099,1.1250037253160559,10.93000030517578,-1.5882260543705982,11.0600004196167,2.052622596998444,10.890000343322754,-0.001865714297152099
5101,2011-09-21,10.359999656677246,10.84000015258789,10.350000381469727,10.6899995803833,7751900.0,-0.03358214565150752,-1.8000108991825614,1.3750009934116836,41.88311668205549,51.96410851160776,0.24461105442053288,0.24024070274912113,1.0089298495419676,1.7640218202152163,24.601681217632148,0.48999977111816406,0.05157214184809078,-0.25550031661987305,-0.7449890143359443,0.23398838109619824,-0.5002446654779078,-0.010755967761838292,-0.4053134113998418,1.2499105929475718,-56.10305816719766,0.24474434885803528,9,0.25500011444091797,0.19500017166137695,0.4350004196166992,0.8500003814697248,1.1500005722045898,2,0.04150582233838551,-1.4374985098824546,10.720000267028807,1.1250037253160559,10.93000030517578,-1.5882260543705982,11.0600004196167,0.04150582233838551
5102,2011-09-22,9.829999923706056,10.020000457763672,9.6899995803833,9.989999771118164,15174100.0,-0.05115827707866705,1.9999913302815924,0.484848134554802,38.05309236602073,50.405834697599175,0.7167302669372386,0.7429627706630981,1.4781361469025232,2.263661298853229,24.77861513574237,0.6700000762939453,0.06309868302253818,-0.7440000534057596,-1.3455211472485225,-0.14247895956299672,-1.044760600327141,-0.44323950648437815,1.319999694824217,9.589064360603967,-44.11721365356682,0.30076054692138116,9,0.5899996757507306,0.629999637603758,0.895000219345091,1.3800001144409144,1.819999694824217,3,0.1007120832962245,-1.8000108991825614,10.359999656677246,-1.4374985098824546,10.720000267028807,1.1250037253160559,10.93000030517578,0.1007120832962245
5103,2011-09-23,9.869999885559082,10.140000343322754,9.75,9.800000190734863,9893500.0,0.004069172142775024,-3.5882372740634363,-0.43749850988246436,42.765275579709815,49.25380879704774,0.6756713473873166,0.7110664332993153,1.380422670385613,2.1921077464302616,24.435135114074818,0.3900003433227539,0.029413725431561843,-0.6860001087188721,-1.349242712133627,-0.02275750530411713,-1.0176214104262495,-0.3543788070114946,1.250799732208252,13.04349929338266,-43.958690358180085,0.33162130170737714,9,0.5499997138977051,0.5499997138977051,0.7850000858306885,1.3400001525878888,1.3500003814697248,4,0.13373857245485143,1.9999913302815924,9.829999923706056,-1.8000108991825614,10.359999656677246,-1.4374985098824546,10.720000267028807,0.13373857245485143
5104,2011-09-26,10.06999969482422,10.100000381469727,9.720000267028807,10.020000457763672,8120600.0,0.02026340542898697,5.909054653904874,0.7142779291553387,42.58064317653591,48.57692871864898,0.47375913666497205,0.5154410520124149,1.125132949678937,1.964750099286535,23.824847837992518,0.38000011444091975,-0.007629009935433473,-0.47200026512145854,-1.1647174928469681,0.22071696260405105,-0.8183588789842133,-0.12564165125870375,1.022183922195433,27.536237893347526,-27.7250406936569,0.3463586138627549,9,0.3499999046325666,0.3499999046325666,0.58500027656555,1.1400003433227504,0.8699998855590803,0,0.11519363282685346,-3.5882372740634363,9.869999885559082,1.9999913302815924,9.829999923706056,-1.8000108991825614,10.359999656677246,0.11519363282685346
5105,2011-09-27,10.1899995803833,10.4399995803833,10.130000114440918,10.329999923706056,9308600.0,0.011916572909208556,-1.3846179239919452,-2.8000495918211,38.40830073020446,47.4030053034591,0.36204640531717835,0.3603610963679067,0.9581570839065208,1.8197284831751972,23.93711430018406,0.36999988555908025,-0.012323586502200001,-0.3180003643035896,-1.0096835582586277,0.3736828296514485,-0.6638419612811077,0.027841232673928573,0.8741403559036254,43.47823923613213,-7.193843030027864,0.34584159697751893,9,0.23000001907348633,0.23000001907348633,0.49000024795532227,1.02000045776367,1.1000003814697266,1,0.06182533271676749,5.909054653904874,10.06999969482422,-3.5882372740634363,9.869999885559082,1.9999913302815924,9.829999923706056,0.06182533271676749
5106,2011-09-28,9.949999809265137,10.3100004196167,9.9399995803833,10.210000038146973,7917900.0,-0.023552480961842814,-1.6428566562898073,1.8571399377388202,37.62710943882242,44.91035205882639,0.5606760518384704,0.5746946545275762,1.1396864198679495,2.033056911229714,24.178253197217966,0.37000083923339844,-0.03360958740095299,-0.5230001449584964,-1.254145180741002,0.2081448908240091,-0.8885726628497483,-0.15742762706724456,1.0866573199037166,34.666697184244796,-12.669624314555193,0.3655725178912526,9,0.4699997901916504,0.4699997901916504,0.755000114440918,1.2600002288818342,1.630000114440918,2,0.10150756263747418,-1.3846179239919452,10.1899995803833,5.909054653904874,10.06999969482422,-3.5882372740634363,9.869999885559082,0.10150756263747418
5107,2011-09-29,10.260000228881836,10.279999732971193,10.039999961853027,10.1899995803833,6978900.0,0.031155821664241357,3.363645821592879,-0.2692330264460991,48.7972560396099,43.59219555980758,0.16976471437173224,0.22918970828122198,0.7720003611409041,1.6945639112829856,24.55786976425049,0.32999992370605646,-0.026622678004898148,-0.18299975395202672,-0.8963052098238347,0.5303057019197812,-0.5396524818879307,0.17365297398387725,0.7497237493113058,75.00006622744631,25.7415672546624,0.35665272793590425,9,0.11999940872192383,0.15999937057495117,0.5174996852874756,0.9499998092651349,1.6499996185302734,3,0.1218323559566068,-1.6428566562898073,9.949999809265137,-1.3846179239919452,10.1899995803833,5.909054653904874,10.06999969482422,0.1218323559566068
5108,2011-09-30,9.760000228881836,10.119999885559082,9.760000228881836,10.119999885559082,7583300.0,-0.04873294238264281,1.0,-5.142804593942862,40.41917125134626,42.41427953826336,0.5207270540010356,0.6955428467789986,1.2008677473592968,2.1643116388634525,24.94756946529054,0.5,-0.05013071566129135,-0.6389997482299812,-1.4075639201674512,0.12956442370748888,-1.0232818341987162,-0.25471766226124615,1.2233292613551097,5.555555555555788,-42.13843288902309,0.3842820859687351,9,0.6199994087219238,0.6599993705749512,1.0999996662139893,1.449999809265135,2.1700000762939435,4,0.1936474739063574,3.363645821592879,10.260000228881836,-1.6428566562898073,9.949999809265137,-1.3846179239919452,10.1899995803833,0.1936474739063574
5109,2011-10-03,9.4399995803833,9.850000381469727,9.4399995803833,9.68000030517578,7379700.0,-0.032786950921536606,-2.4166630241715974,0.6666693157645115,37.087909352764505,40.846874957452165,0.6784951497454905,0.9973715482454608,1.4477745198419836,2.4555645518621994,24.8713442167783,0.4100008010864258,-0.15568395385281697,-0.915000391006469,-1.7952518403197555,-0.034748941693182545,-1.3551261156631114,-0.47487466634982667,1.517463311656572,0.0,-47.465282159114125,0.44012572465664285,10,0.7000002861022949,0.8550000190734863,1.4200003147125244,1.77000045776367,2.6800003051757812,0,0.18855940315340902,1.0,9.760000228881836,3.363645821592879,10.260000228881836,-1.6428566562898073,9.949999809265137,0.18855940315340902
5110,2011-10-04,9.4399995803833,9.4399995803833,9.0,9.289999961853027,9700000.0,0.0,4.866675991505919,-0.6249965230728929,33.23614941485289,39.88610081665188,0.5339872067071418,0.9607844206262577,1.3667260283728524,2.4303570757125357,24.487415301173883,0.4399995803833008,-0.28844878829406895,-0.8605003833770759,-1.8259779798292275,0.10497721307507568,-1.3432391816031508,-0.377761585151001,1.4567647791903084,33.58774346897101,-12.188432683995217,0.48273879822607574,10,0.2800002098083496,0.6350002288818359,1.385000228881836,1.77000045776367,1.9700002670288086,1,0.15889831214792216,-2.4166630241715974,9.4399995803833,1.0,9.760000228881836,3.363645821592879,10.260000228881836,0.15889831214792216
5111,2011-10-05,9.760000228881836,9.789999961853027,9.289999961853027,9.470000267028807,8246500.0,0.03389837528843853,1.85714752820837,1.9333379957529715,33.62319489582701,39.39388998663035,0.13401981220593662,0.5840961085044807,0.9703033108061163,2.088989234250908,24.838594799546343,0.5,-0.3749361081654463,-0.4854997634887699,-1.4420614041596824,0.47106187718214265,-0.9637805838242262,-0.007218943153313617,1.0229582691173569,59.37503026798991,19.612712409105605,0.47828082033545655,10,-0.04000043869018555,0.3149995803833008,1.0649995803833008,1.449999809265135,1.7199993133544922,2,0.15676226404622495,4.866675991505919,9.4399995803833,-2.4166630241715974,9.4399995803833,1.0,9.760000228881836,0.15676226404622495
5112,2011-10-06,10.15999984741211,10.220000267028807,9.65999984741211,9.6899995803833,6571900.0,0.04098356651125812,-1.113210195323388,1.620690789149148,37.771735538946295,38.83905220432329,-0.23942462782338225,0.1508774728209854,0.49985541402727485,1.6682944312411294,24.880218521597186,0.5600004196166974,-0.44534956481526145,-0.059500122070312855,-0.9943570543355449,0.8753568101949192,-0.5269285882029298,0.40792834406230405,0.5159811407071313,95.08193389475046,59.31931890861112,0.4674284661326163,10,-0.440000057220459,-0.08500003814697266,0.567500114440918,1.0500001907348615,1.6199998855590838,3,0.1397637891358472,1.85714752820837,9.760000228881836,4.866675991505919,9.4399995803833,-2.4166630241715974,9.4399995803833,0.1397637891358472
5113,2011-10-07,10.020000457763672,10.220000267028807,9.859999656677246,10.210000038146973,6427600.0,-0.013779467692029312,2.4285766186348337,-0.40425419667188145,37.669380545977184,38.293356356483436,-0.08483091250698038,0.28086161448870506,0.5743867096750783,1.7886501763499414,24.273159324567082,0.3600006103515607,-0.4623194040055445,-0.18399953842163086,-1.1214184898565112,0.7534194130132494,-0.6527090141390719,0.2847099372958102,0.5554216710684141,83.60657659918263,50.59097690794174,0.46870947571744037,10,-0.3000006675720215,0.054999351501464844,0.7049994468688965,1.189999580383299,1.679999351501463,4,0.18862268496046153,-1.113210195323388,10.15999984741211,1.85714752820837,9.760000228881836,4.866675991505919,9.4399995803833,0.18862268496046153
5114,2011-10-10,10.350000381469727,10.479999542236328,10.15999984741211,10.260000228881836,5359300.0,0.032934122617765516,-1.2068874799400173,-0.47368605976037625,45.14435899200893,39.0418072744617,-0.4145278874070204,-0.05594448946197872,0.18623918550400909,1.4365746530803243,23.270777756990828,0.45999908447265625,-0.41233462555415556,0.14850034713745153,-0.786982432166484,1.083983126441387,-0.31924104251451624,0.6162417367894193,0.1308964196324336,91.21627020436989,57.40137329544834,0.467741389651968,10,-0.6100006103515625,-0.27500057220458984,0.34749937057495117,0.8599996566772443,1.469999313354494,0,0.15265699183304648,2.4285766186348337,10.020000457763672,-1.113210195323388,10.15999984741211,1.85714752820837,9.760000228881836,0.15265699183304648
5115,2011-10-11,10.210000038146973,10.460000038146973,10.199999809265137,10.260000228881836,5218200.0,-0.013526602721040004,-6.428509148376725,-0.5555567329292587,47.910868911493715,40.184447215869625,-0.3032858736367743,0.07448578612739709,0.2694571680146627,1.549150048361815,22.471876660367336,0.26000022888183594,-0.38808776210309226,0.017000007629395242,-0.9147355675145139,0.9487355827733044,-0.44886777994255844,0.4828677952013489,-1.2100000381469727,77.31095804232233,37.75019399964891,0.46586778757195435,10,-0.4700002670288086,-0.13500022888183594,0.44249987602233887,0.9999999999999982,1.4899997711181623,1,0.18707148288696374,-1.2068874799400173,10.350000381469727,2.4285766186348337,10.020000457763672,-1.113210195323388,10.15999984741211,0.18707148288696374
5116,2011-10-12,10.470000267028807,10.579999923706056,10.229999542236328,10.270000457763672,5510600.0,0.025465252488776846,-1.4999880791408935,-3.9999809265863955,59.638557504682865,41.38903626754441,-0.5383837795400002,-0.20550166015783944,-0.030967836487532097,1.2615212907752476,22.04532392161681,0.3699998855590838,-0.3702823990012565,0.2830002307891828,-0.6394704961659379,1.2054709577443035,-0.17823513268837843,0.744235594266744,-1.4408002662658674,88.04351657008951,42.84537291634982,0.46123536347756044,10,-0.6800003051757795,-0.3950004577636701,0.14749979972839533,0.7399997711181641,1.0199995040893572,2,0.08978028236956836,-6.428509148376725,10.210000038146973,-1.2068874799400173,10.350000381469727,2.4285766186348337,10.020000457763672,0.08978028236956836
5117,2011-10-13,10.390000343322754,10.460000038146973,10.140000343322754,10.359999656677246,6205400.0,-0.007640871219266487,2.764700602497504,0.15000357628209846,57.738100644411254,43.31336175566273,-0.48947790440239913,-0.17379148914762865,0.008133749807045731,1.3211305742039183,22.08784944679757,0.3299999237060529,-0.3496816073060103,0.22800030708313024,-0.639727863163758,1.0957284773300184,-0.20586377804031386,0.6618643922065743,-1.29876834564209,73.6111791781183,23.339993955176027,0.43386408512344443,10,-0.6000003814697266,-0.3150005340576172,0.16249966621398926,0.819999694824217,1.359999656677246,3,0.10490848536054909,-1.4999880791408935,10.470000267028807,-6.428509148376725,10.210000038146973,-1.2068874799400173,10.350000381469727,0.10490848536054909
5118,2011-10-14,10.510000228881836,10.649999618530273,10.479999542236328,10.550000190734863,5118400.0,0.011549555495077746,-2.3999561315671523,-1.3333015449170322,56.70732381016068,45.49329669537342,-0.5497101181422579,-0.35532647269407924,-0.12190966682407378,1.1820291925221191,22.583952376704364,0.25999927520751953,-0.3027029073217644,0.3755002021789551,-0.4026348527857255,1.1536352571436357,-0.013567325303384337,0.7645677296612945,-1.3592175141601555,72.54910027245205,18.600616495833762,0.38906752748233997,10,-0.6850004196166992,-0.4350004196166992,-0.04250025749206543,0.6999998092651349,0.9799995422363281,4,0.12083724799542406,2.764700602497504,10.390000343322754,-1.4999880791408935,10.470000267028807,-6.428509148376725,10.210000038146973,0.12083724799542406
5119,2011-10-17,10.25,10.520000457763672,10.229999542236328,10.479999542236328,4963600.0,-0.024738365672661633,-1.1481512878113564,5.749994039529838,50.877198853025725,47.45341329961485,-0.18185188329522717,-0.15692799457198348,0.12256208511771405,1.4169109922361045,23.052958551871917,0.29000091552734375,-0.32550775312260427,0.14949998855590785,-0.5362185063801199,0.8352184834919356,-0.19335925891210515,0.49235923602392084,-1.0092642710498048,21.568590785249068,-32.31201829136063,0.34285924746801383,10,-0.2800002098083496,-0.17500019073486328,0.14750003814697266,0.9600000381469709,1.0,0,0.14146339602586688,-2.3999561315671523,10.510000228881836,2.764700602497504,10.390000343322754,-1.4999880791408935,10.470000267028807,0.14146339602586688
5120,2011-10-18,10.699999809265137,10.81999969482422,10.18000030517578,10.260000228881836,9919000.0,0.04390242041611092,-1.1333333333333326,-1.9130454613305028,60.330575472659774,50.42090003037405,-0.48536614564298475,-0.6413872738376512,-0.2987270859385287,0.9446334836851555,23.09481341835821,0.639999389648441,-0.26296468712752663,0.6004998207092278,-0.08146271073794509,1.2824623521564007,0.25951855498564136,0.9414810864328143,-1.374708246940136,82.35294117647037,24.96613737990912,0.34098126572358683,10,-0.46000003814697266,-0.625,-0.372499942779541,0.5100002288818342,0.4200000762939453,1,0.10467288836671518,-1.1481512878113564,10.25,-2.3999561315671523,10.510000228881836,2.764700602497504,10.390000343322754,0.10467288836671518
5121,2011-10-19,10.789999961853027,10.970000267028807,10.649999618530273,10.710000038146973,6712600.0,0.008411229363757489,-2.1999942779759114,0.18181818181818182,57.77125525604472,52.64306888782943,-0.4625365603816505,-0.7352160511283596,-0.36805019125048055,0.8318544502234211,22.486186811857074,0.3200006484985334,-0.14742729841006508,0.6689999580383308,-0.0720918923417937,1.4100918084184553,0.29845403284826943,1.0395458832283921,-1.3451317489280896,78.31321425042358,22.197886567255942,0.3705459251900621,10,-0.375,-0.7150001525878906,-0.46250009536743164,0.42000007629394354,0.3000001907348633,2,0.0843373355541539,-1.1333333333333326,10.699999809265137,-1.1481512878113564,10.25,-2.3999561315671523,10.510000228881836,0.0843373355541539
5122,2011-10-20,10.81999969482422,10.859999656677246,10.56999969482422,10.779999732971193,5589700.0,0.0027803274399680333,3.8333373069802215,0.5,68.02719852706005,56.01615977461641,-0.4347929445805754,-0.7243841987608644,-0.36950564099903005,0.7758256009655007,20.988831381503395,0.28999996185302557,-0.006560003909074297,0.6494997024536158,-0.14039648191651644,1.439395886823748,0.25455161026854967,1.0444477946386819,-1.2226182764888964,81.01258488003667,17.7374963603758,0.39494809218506577,10,-0.2649993896484393,-0.7449998855590838,-0.4674999713897723,0.39000034332275035,0.6000003814697248,3,0.06192237478661289,-2.1999942779759114,10.789999961853027,-1.1333333333333326,10.699999809265137,-1.1481512878113564,10.25,0.06192237478661289
5123,2011-10-21,11.1899995803833,11.199999809265137,10.949999809265137,10.949999809265137,5589300.0,0.03419592384425574,-1.0833353201567206,6.0,79.26421628697246,59.80725502961235,-0.6943985105581909,-1.0439462305595661,-0.7302517318775585,0.3851966546572463,19.820888368014337,0.3800001144409162,0.1299798842491171,0.9534996032714851,0.05605820498650793,1.8509410015564622,0.5047789041289956,1.4022203024139746,-1.4553562771786286,99.01958492707661,26.594686728139038,0.4487206991424887,10,-0.5199995040893555,-1.0899996757507324,-0.8124997615814209,0.0200004577636701,0.46000003814697266,4,0.050044722128355756,3.8333373069802215,10.81999969482422,-2.1999942779759114,10.789999961853027,-1.1333333333333326,10.699999809265137,0.050044722128355756
5124,2011-10-24,11.229999542236328,11.390000343322756,11.130000114440918,11.220000267028807,5623000.0,0.0035746169216261947,-1.736850558904596,0.04166368643159313,79.53795576902198,63.32137579155993,-0.6665367346393811,-1.0462266438678007,-0.7629213340268102,0.3277842262817465,18.671281172683678,0.2600002288818377,0.23299126082897992,0.9354995727539066,-0.06109400544827359,1.9320931509560868,0.4372027836528165,1.4337963618549967,-1.3195134583043995,86.7767937155228,9.04933068369904,0.4982967891010897,10,-0.4649991989135742,-1.0349993705749512,-0.7374997138977051,-0.019999504089357245,0.8500003814697266,0,0.023152292028505217,-1.0833353201567206,11.1899995803833,3.8333373069802215,10.81999969482422,-2.1999942779759114,10.789999961853027,0.023152292028505217
5125,2011-10-25,10.81999969482422,11.15999984741211,10.800000190734863,11.15999984741211,5223100.0,-0.03650933785616706,1.1176440889048458,-34.002479732945616,66.98717674403255,64.13788904037656,-0.1798186703794027,-0.6183098451387483,-0.3666455719608255,0.7190880739405525,18.04025858716211,0.42999935150146484,0.345536312520915,0.49399971961975275,-0.5281835715290892,1.5161830107685947,-0.01709192595466824,1.0050913651941737,-0.7023816145775754,30.487780766730282,-47.51382194688232,0.5110916455744205,10,-0.05499935150146662,-0.6249995231628436,-0.23499989509582697,0.39000034332275035,1.2899999618530238,1,0.03974124928871037,-1.736850558904596,11.229999542236328,-1.0833353201567206,11.1899995803833,3.8333373069802215,10.81999969482422,0.03974124928871037
5126,2011-10-26,10.960000038146973,11.25,10.859999656677246,11.130000114440918,6523200.0,0.012939033943755174,-1.1081051823060308,0.5000000000000027,63.986018999462175,64.83210219093779,-0.2715605028349408,-0.7154450788360371,-0.5145128252964639,0.5635707619082364,17.152882474485835,0.4300003051757795,0.41020951481883117,0.5835000514984134,-0.4600418590160853,1.6270419620129122,0.06172909624116407,1.1052710067556628,-0.6642484410696721,47.56097986469444,-27.111855065672678,0.5217709552572494,10,-0.17499971389770508,-0.7649998664855957,-0.3750002384185791,0.18499994277954102,0.9799995422363281,2,0.014598526172921567,1.1176440889048458,10.81999969482422,-1.736850558904596,11.229999542236328,-1.0833353201567206,11.1899995803833,0.014598526172921567
5127,2011-10-27,11.510000228881836,11.699999809265135,11.289999961853027,11.289999961853027,9985800.0,0.05018249897997751,-2.727266816075445,-1.2941186370317181,72.78286792866638,66.61827375966064,-0.7218963129645939,-1.23006279709403,-1.0671182034419608,0.0006152852126213304,16.49689640038452,0.7399997711181623,0.49175415982074,1.0710002422332767,-0.08665430771580063,2.228654792182354,0.49217296725873716,1.6498275172078163,-1.0610538073301718,78.88892656492739,5.12530593610667,0.578827274974539,10,-0.5700001716613787,-1.1600003242492676,-0.9250004291534424,-0.42500019073486506,0.5699996948242188,3,-0.036490014590968234,-1.1081051823060308,10.960000038146973,1.1176440889048458,10.81999969482422,-1.736850558904596,11.229999542236328,-0.036490014590968234
5128,2011-10-28,11.649999618530273,11.699999809265135,11.300000190734865,11.5,5400500.0,0.012163282959555488,2.1999969482422044,0.6818156202993667,71.1038842412747,68.86568324724387,-0.7634677300107668,-1.2872038150084713,-1.1933202437472197,-0.1519761756809661,15.39268130320689,0.3999996185302699,0.5150007603962283,1.116499662399292,-0.11404611497898287,2.347045439777567,0.5012267737101546,1.7317725510884294,-1.0008846549444534,94.44442089692066,21.942945090328934,0.6152728886891378,10,-0.7099995613098162,-1.299999713897705,-1.2100000381469727,-0.5649995803833026,0.4200000762939471,4,-0.01974245062381763,-2.727266816075445,11.510000228881836,-1.1081051823060308,10.960000038146973,1.1176440889048458,10.81999969482422,-0.01974245062381763
5129,2011-10-31,11.220000267028807,11.5,11.220000267028807,11.489999771118164,5034200.0,-0.036909816788106786,-1.0740759055507338,-1.8000012715690008,64.9851713501429,69.38286056696421,-0.20272236357108397,-0.7557621617067181,-0.7455314787714098,0.26136581153526883,13.734512414599287,0.4299993515014666,0.5464137250845056,0.5975002765655493,-0.55505051523145,1.7500510683625485,0.021224880667050527,1.173775672464048,-0.40274372813429693,46.666694923695324,-24.184336596343066,0.5762753958984995,10,-0.08500051498412908,-0.8700003623962385,-0.8000006675720197,-0.13500022888183594,0.8199996948242205,0,0.03832436196682343,2.1999969482422044,11.649999618530273,-2.727266816075445,11.510000228881836,-1.1081051823060308,10.960000038146973,0.03832436196682343
5130,2011-11-01,10.9399995803833,11.210000038146973,10.800000190734863,10.800000190734863,7131300.0,-0.024955497324569476,-4.85716621253406,-0.5185172103208909,56.9321445129115,69.28962603994941,0.12840569845470995,-0.376949767619152,-0.4503058453349684,0.5249875506438784,11.151412837738631,0.42000007629394354,0.5715488036124334,0.24249958992004395,-0.7731435380589282,1.258142717899016,-0.26532197406944213,0.75032115390953,0.7600002288818342,15.555494331993275,-50.926437860050854,0.507821563989486,11,0.19500017166137695,-0.5899996757507324,-0.5199999809265137,0.1450004577636701,0.5700006484985352,1,0.10420478857850313,-1.0740759055507338,11.220000267028807,2.1999969482422044,11.649999618530273,-2.727266816075445,11.510000228881836,0.10420478857850313
5131,2011-11-02,11.289999961853027,11.420000076293945,11.079999923706056,11.119999885559082,5817000.0,0.031992723482121344,-1.7200012207031494,1.214291553133515,62.2950772684682,68.65272367788364,-0.16004099439152597,-0.639222562909012,-0.7903717220589748,0.15951915407472228,9.429458611424833,0.48000049591064453,0.6545655794702174,0.5159999847412102,-0.4304479486212802,1.4624479181037007,0.04277601805996589,0.9892239514224546,0.3919998550415027,54.44444208969216,-10.67568450844604,0.4732239666812449,11,-0.039999961853027344,-0.940000057220459,-0.8700003623962402,-0.20499992370605646,0.569999694824217,2,0.07263061980468155,-4.85716621253406,10.9399995803833,-1.0740759055507338,11.220000267028807,2.1999969482422044,11.649999618530273,0.07263061980468155
5132,2011-11-03,11.579999923706055,11.670000076293945,11.300000190734865,11.399999618530273,5835800.0,0.025686444892195626,1.0555514347475847,1.058824849375624,63.96866470154975,66.95321794617001,-0.3697844703176312,-0.8615576068449435,-1.0729877177867166,-0.14330182605349506,8.712661334278721,0.38000011444091797,0.6750290373329122,0.7349999427795417,-0.2303685196270724,1.7003684051861558,0.2523157115762338,1.2176841739828497,-0.7799997329711914,86.66667373092403,21.55737803757225,0.48268423120330745,11,-0.3299999237060547,-1.2300000190734863,-1.1600003242492676,-0.4949998855590838,0.14000034332275213,3,0.031088053458469433,-1.7200012207031494,11.289999961853027,-4.85716621253406,10.9399995803833,-1.0740759055507338,11.220000267028807,0.031088053458469433
5133,2011-11-04,11.90999984741211,12.109999656677244,11.609999656677244,11.970000267028807,8018000.0,0.02849740292575431,1.9411834004179656,-0.3333350993938782,71.28205140745227,66.03589523932892,-0.6558851407987358,-1.0990525453879947,-1.3777544901255485,-0.4806615439624906,8.204855064377986,0.5299997329711896,0.7155710935731836,0.9704998970031742,-0.02440214966921772,1.965401943675566,0.47304887366697734,1.467950920339371,-1.0925996589660638,84.73283276331262,13.532816190265791,0.4974510233361961,11,-0.4549999237060547,-1.3550000190734863,-1.510000228881836,-0.8249998092651385,-0.23999977111816406,4,0.014273726152136179,1.0555514347475847,11.579999923706055,-1.7200012207031494,11.289999961853027,-4.85716621253406,10.9399995803833,0.014273726152136179
5134,2011-11-07,11.93000030517578,11.960000038146973,11.779999732971193,11.850000381469727,5436700.0,0.0016792995818564194,1.5714441416893479,-1.3333227370261562,67.72334872129323,66.11769212569122,-0.6326815058483017,-1.0483643783042407,-1.3756377141230143,-0.509576933290484,8.21341770651918,0.18000030517577947,0.727022583943981,0.9115003585815415,-0.1358475818766678,1.9588482990397509,0.3878263883524369,1.4351743288106462,-1.0608961380004853,86.25958588677913,15.789966542524908,0.5236739702291046,11,-0.4750003814697248,-1.3750004768371564,-1.530000686645506,-0.8450002670288086,-0.42000007629394354,0,0.011735070081071441,1.9411834004179656,11.90999984741211,1.0555514347475847,11.579999923706055,-1.7200012207031494,11.289999961853027,0.011735070081071441
5135,2011-11-08,12.119999885559082,12.140000343322756,11.84000015258789,11.949999809265135,4959400.0,0.015926200798240808,1.8571311795532879,2.12500298023515,68.62745150418763,66.63340684843851,-0.6916140154772688,-1.146728113744663,-1.5576199425519786,-0.7090738340563725,8.319725390943667,0.30000019073486506,0.6754802917254636,1.0059999465942386,-0.07859836930453135,2.0905982624930086,0.46370078864485365,1.5482991045436236,-1.201259898803709,98.11316510884912,27.45279621932407,0.5422991579493848,11,-0.6499996185302734,-1.549999713897705,-1.9025001525878906,-1.0349998474121112,-0.5500001907348615,1,-0.006600653833452097,1.5714441416893479,11.93000030517578,1.9411834004179656,11.90999984741211,1.0555514347475847,11.579999923706055,-0.006600653833452097
5136,2011-11-09,11.40999984741211,11.800000190734865,11.359999656677244,11.800000190734865,7521500.0,-0.05858086178638777,1.256411008815364,-2.2941186370317044,56.94117826573988,64.87321910811333,0.0993824579853726,-0.38229537044033,-0.8405951632462365,-0.012796150549377217,8.314478738044107,0.7600002288818377,0.6006953555517764,0.24899992942810023,-0.7989433761226277,1.2969432349788281,-0.2749717233472637,0.7729715822034642,-0.4179842392626938,13.095194844709848,-53.93182388823267,0.523971652775364,11,0.06000041961669922,-0.6949996948242188,-1.5125000476837158,-0.434999942779541,0.09000015258789062,2,0.00876427544321201,1.8571311795532879,12.119999885559082,1.5714441416893479,11.93000030517578,1.9411834004179656,11.90999984741211,0.00876427544321201
5137,2011-11-10,11.479999542236328,11.670000076293945,11.350000381469727,11.619999885559082,4755300.0,0.00613494266085346,1.6666560703173738,0.3589749232781898,53.67088577033349,62.936219278008764,0.02757996046651634,-0.3862514063667284,-0.9093818440573855,-0.09976322901276191,8.141185481094167,0.31999969482421875,0.6046622992700392,0.2644996643066406,-0.7264376982891694,1.2554370269024506,-0.2309690169912635,0.7599683456045447,-0.4191048499765113,16.455590765052023,-44.602700953562774,0.495468681297905,11,-0.009999275207519531,-0.5799994468688965,-1.5824997425079346,-0.5049996376037598,0.0,3,0.0331010565847889,1.256411008815364,11.40999984741211,1.8571311795532879,12.119999885559082,1.5714441416893479,11.93000030517578,0.0331010565847889
5138,2011-11-11,11.779999732971193,11.779999732971193,11.600000381469727,11.729999542236328,3523700.0,0.02613242183774722,6.199946594441567,-0.3571433437102054,56.53206871438589,61.99698565181354,-0.28166000674047176,-0.6179085207147583,-1.1975656621250828,-0.41276350692541897,8.44089067499386,0.30000019073486506,0.62624177456523,0.5009998798370372,-0.4619539599388318,1.4639537196129062,0.01952295994910358,0.9824767997249708,-0.6543587016476007,54.430300286706,-3.235365468000637,0.4814769198879341,11,-0.3099994659423846,-0.7799997329711932,-1.8824999332427996,-0.8299999237060565,-0.0900001525878924,4,-0.005093333387304999,1.6666560703173738,11.479999542236328,1.256411008815364,11.40999984741211,1.8571311795532879,12.119999885559082,-0.005093333387304999
5139,2011-11-14,11.699999809265135,11.789999961853027,11.59000015258789,11.640000343322756,4206700.0,-0.0067911651544563245,-1.5,1.1999847412690312,61.34020732584071,62.486770408805675,-0.1412675905577263,-0.4466061613850876,-1.0961191881899648,-0.344285114342199,8.289915890753107,0.19999980926513672,0.5636202940949708,0.3484999656677221,-0.49976212842194734,1.1967620597573916,-0.07563108137711261,0.7726310127125569,-0.513497219221593,44.303727176701045,-16.10577756296975,0.4241310470448346,11,-0.08999967575072887,-0.559999465942381,-1.8025000095367414,-0.7799997329711896,-0.10999965667724432,0,-0.0025640797829272755,6.199946594441567,11.779999732971193,1.6666560703173738,11.479999542236328,1.256411008815364,11.40999984741211,-0.0025640797829272755
5140,2011-11-15,11.81999969482422,11.880000114440918,11.609999656677244,11.649999618530273,3646000.0,0.010256400642336683,-1.1600036621093586,2.833359824522561,61.13989291669456,62.35841659194193,-0.13780365719279075,-0.5042493895617213,-1.1996058976193833,-0.47378866058181757,8.828021392328097,0.27000045776367365,0.5028984976488626,0.4124998569488536,-0.40186791009005773,1.226867623987765,0.005315973429397047,0.8196837404683102,-0.5762872395839249,88.67916040630178,25.543750849609893,0.40718388351945595,11,-0.09999942779541016,-0.6799993515014666,-1.9124999046325701,-0.9549999237060565,-0.01999950408935547,1,-0.02622668984315868,-1.5,11.699999809265135,6.199946594441567,11.779999732971193,1.6666560703173738,11.479999542236328,-0.02622668984315868
5141,2011-11-16,11.699999809265135,11.920000076293945,11.5600004196167,11.649999618530273,5345000.0,-0.010152274844104414,-2.1304510077911525,0.29411863703170454,52.76967370708288,61.11408425922339,0.05193205628769171,-0.3294712184340831,-1.074785290668446,-0.3655237580453701,9.653767372350824,0.3599996566772461,0.48925309089934643,0.24699997901916326,-0.522555016823139,1.0165549748614655,-0.13777751890198786,0.6317774769403144,-0.4025100807398925,61.4034412603228,0.2499745223649299,0.38477749792115135,11,0.04500055313110529,-0.559999465942381,-1.7925000190734846,-0.9249997138977033,0.1700000762939471,2,-0.011111121073520747,-1.1600036621093586,11.81999969482422,-1.5,11.699999809265135,6.199946594441567,11.779999732971193,-0.011111121073520747
5142,2011-11-17,11.489999771118164,11.68000030517578,11.369999885559082,11.670000076293945,7689500.0,-0.01794872150174509,2.09999237063461,-3.5999923706347006,47.714287894112736,58.49544386885233,0.2769469314205484,-0.07030751789004697,-0.8565025521967176,-0.17259076594417522,10.20098536740807,0.3299999237060529,0.5290564334232855,0.0034999370574944066,-0.7060225939139748,0.7130224680289636,-0.3512613284282402,0.358261202543229,-0.14195940570507126,21.818153444410342,-33.67328571607457,0.3547612654857349,11,0.25500059127807617,-0.34999942779541016,-1.557499885559082,-0.7749996185302734,0.4200000762939453,3,0.0008703419565745385,-2.1304510077911525,11.699999809265135,-1.1600036621093586,11.81999969482422,-1.5,11.699999809265135,0.0008703419565745385
5143,2011-11-18,11.75,11.8100004196167,11.550000190734865,11.609999656677244,6264300.0,0.022628392868673908,-1.0000073359767438,-0.7777783664646392,57.95795185177442,57.41039977223913,-0.009092202639795488,-0.30166957215084267,-1.0937447993576015,-0.45055482655005363,10.532912015057475,0.32000064849853516,0.526790406986466,0.2355001449584968,-0.4689362430870485,0.9399365330040421,-0.11671804906427674,0.5877183389812703,-0.38000011444091797,69.09090593826782,11.967528032441564,0.3522181940227727,11,-0.004999637603759766,-0.5899996757507324,-1.817500114440918,-1.184999942779541,-0.029999732971193183,4,-0.022978762362865668,2.09999237063461,11.489999771118164,-2.1304510077911525,11.699999809265135,-1.1600036621093586,11.81999969482422,-0.022978762362865668
5144,2011-11-21,11.489999771118164,11.609999656677244,11.279999732971193,11.600000381469727,5940100.0,-0.02212767905377322,4.076954678169605,-0.7857167185509536,58.30815892764376,56.2638117081787,0.20331055558358813,-0.022337296243138738,-0.8157952384859701,-0.21244808148252403,10.309134250677646,0.4700002670288068,0.48694071136130646,-0.03750009536743093,-0.7293131653414591,0.6543129746065972,-0.383406630354445,0.30840643961958314,0.6500005722045916,32.81248835847387,-28.34748454853836,0.3459065349870138,11,0.1100001335144043,-0.3299994468688965,-1.5399999618530273,-1.0949997901916504,0.3900003433227539,0,0.017406424129604137,-1.0000073359767438,11.75,2.09999237063461,11.489999771118164,-2.1304510077911525,11.699999809265135,0.017406424129604137
5145,2011-11-22,11.25,11.510000228881836,11.109999656677246,11.4399995803833,7039300.0,-0.020887708955524942,1.4242394467547705,1.7272593286170066,49.37500055879358,55.42312529629577,0.3429919599357163,0.265121686120116,-0.5596201349095953,0.00020823984989171151,10.774115285057349,0.40000057220458984,0.3761376122693463,-0.2989998817443844,-0.92148724502578,0.32348748153701123,-0.6102435633850831,0.0122437998963143,0.8728003311157249,17.283984048922292,-42.87789579301625,0.3112436816406979,11,0.2649998664855957,-0.08999967575073242,-1.2275002002716064,-0.994999885559082,0.5900001525878906,1,0.030222235785590357,4.076954678169605,11.489999771118164,-1.0000073359767438,11.75,2.09999237063461,11.489999771118164,0.030222235785590357
5146,2011-11-23,11.119999885559082,11.220000267028807,10.960000038146973,11.149999618530273,8625900.0,-0.011555565728081585,2.058807689934352,0.15789368013692787,42.43420980396036,54.17460574447654,0.47777240130510634,0.42975705550276366,-0.4213917650436976,0.10406675515435637,11.204387888751599,0.28999996185302734,0.28042413221597506,-0.4369999885559075,-1.0310795758653786,0.1570795987535636,-0.7340397822106421,-0.13996019490117284,0.962288418579103,18.82350301248752,-36.416548629342614,0.2970397936547353,11,0.32000017166137695,0.23500013351440607,-0.9625000953674316,-1.005000114440918,1.0,2,0.06115110720988959,1.4242394467547705,11.25,4.076954678169605,11.489999771118164,-1.0000073359767438,11.75,0.06115110720988959
5147,2011-11-25,11.09000015258789,11.25,11.06999969482422,11.06999969482422,1478300.0,-0.002697817741001085,-16.999618539007407,-0.6666878596178318,35.03650066931242,51.78620929502393,0.499120823817897,0.4497363246346957,-0.3930141098420723,0.1054093161666021,10.831847902906036,0.18000030517577947,0.15517252841457108,-0.445999717712402,-1.075699715008433,0.1837002795836291,-0.7608497163604167,-0.13114971906438733,0.9249508555908221,15.294124246878122,-34.719272704825066,0.3148499986480152,11,0.34999990463256836,0.2649998664855975,-0.8450002670288086,-0.9750003814697266,0.9399995803833026,4,0.07033360885835305,2.058807689934352,11.119999885559082,1.4242394467547705,11.25,4.076954678169605,11.489999771118164,0.07033360885835305
5148,2011-11-28,11.420000076293945,11.619999885559082,11.329999923706055,11.40999984741211,6274000.0,0.029756530132152292,-2.4117627259365637,0.5000000000000444,41.63933841876388,49.59722386090428,0.12592728256979768,0.10711370068067261,-0.7263153761485643,-0.2541745206697037,10.421409011203915,0.5299997329711914,0.1317920036495135,-0.10449981689453125,-0.7338344582698042,0.5248348244807417,-0.4191671375821677,0.21016750379310523,0.5316538736828633,69.69699159032454,23.26598732467079,0.3146673206876369,11,0.019999980926513672,0.05000019073486328,-1.1050000190734863,-1.3050003051757812,0.8999996185302752,0,0.04290716005644546,-16.999618539007407,11.09000015258789,2.058807689934352,11.119999885559082,1.4242394467547705,11.25,0.04290716005644546
5149,2011-11-29,11.649999618530273,11.770000457763672,11.449999809265135,11.65999984741211,5773100.0,0.020140064859874185,1.7825967973330612,-1.0,42.39481571396432,47.514437505045365,-0.12506229706030858,-0.09383036366226527,-0.9528207793102901,-0.5116031861098413,10.28228012069342,0.35000038146972656,0.1274391892191442,0.10399975776672399,-0.5107453957778283,0.7187449113112763,-0.20337281900555304,0.411372334539001,0.24215509673674518,85.18508925091865,43.42058433267734,0.30737257677227653,11,-0.20999956130981445,-0.17999935150146484,-1.2649996280670166,-1.5349998474121094,0.5799999237060547,1,0.006008639552845363,-2.4117627259365637,11.420000076293945,-16.999618539007407,11.09000015258789,2.058807689934352,11.119999885559082,0.006008639552845363
5150,2011-11-30,12.079999923706055,12.109999656677244,11.880000114440918,12.0,7044000.0,0.03690989864856564,2.2857220708447445,-7.999809269502194,61.9217118083908,48.53133062741291,-0.5747434517533971,-0.4575020395527467,-1.3674882980575198,-0.9618608267642035,11.262750709672481,0.4600000381469709,0.09439019993304143,0.4770000457763679,-0.11202587740331538,1.0660259689560512,0.18248708418652626,0.7715130073662095,-1.119999885559082,97.3913267023923,49.85226618259976,0.2945129615898414,11,-0.5450000762939453,-0.6099996566772461,-1.5999996662139893,-1.8849997520446777,0.39000034332275213,2,-0.016556275705983503,1.7825967973330612,11.649999618530273,-2.4117627259365637,11.420000076293945,-16.999618539007407,11.09000015258789,-0.016556275705983503
5151,2011-12-01,12.109999656677244,12.239999771118164,11.970000267028807,12.010000228881836,6622400.0,0.0024834216192599623,-2.0000052982096954,1.249994039529816,61.371845256846505,50.04883700105,-0.6039839300375274,-0.44577472743767466,-1.3698848449686594,-1.0105523837377657,11.978125461078905,0.26999950408935725,0.046063588772446096,0.46599979400634517,-0.1450355068180773,1.0770350948307676,0.16048214359413393,0.7715174444185564,-1.126999626159666,88.88887983215317,35.872271717142524,0.3055176504122117,12,-0.509999752044676,-0.5899996757507306,-1.6299993991851789,-1.9149994850158674,0.5900001525878906,3,-0.022295583133272845,2.2857220708447445,12.079999923706055,1.7825967973330612,11.649999618530273,-2.4117627259365637,11.420000076293945,-0.022295583133272845
5152,2011-12-02,11.9399995803833,12.210000038146973,11.859999656677244,12.199999809265135,7119800.0,-0.014037991834310981,1.4999965940286637,-2.6000171662359497,53.030300840967506,49.501320222071456,-0.40614950503087854,-0.26079249677218463,-1.1566017908793196,-0.8612207971671797,12.181206610109623,0.35000038146972834,-0.016600458614490776,0.2779997348785397,-0.3461661527561919,0.9021656225132713,-0.034083208938826104,0.5900826786959055,-0.9067195602416991,67.03294054520836,13.608767772560583,0.31208294381736607,12,-0.3399996757507324,-0.4199995994567871,-1.4499993324279785,-1.7449994087219238,0.7200002670288086,4,0.015075402973339314,-2.0000052982096954,12.109999656677244,2.2857220708447445,12.079999923706055,1.7825967973330612,11.649999618530273,0.015075402973339314
5153,2011-12-05,12.079999923706055,12.199999809265135,11.970000267028807,12.130000114440918,5512800.0,0.011725322298399954,1.4210531599315814,0.1923082566115261,57.0370396534277,49.36008474715856,-0.5525199922813258,-0.4083396326724369,-1.2520894545602204,-1.0193693096171046,11.685478000100357,0.26000022888183416,-0.027249569042542277,0.40950007438659597,-0.23323987888022657,1.0522400276534185,0.0881300977531847,0.7308700510200072,-0.9984511135253911,79.74685377999099,24.129300303514484,0.3213699766334108,12,-0.48000001907348633,-0.559999942779541,-1.434999942779541,-1.7300000190734863,0.47000026702881037,0,-0.0041390886631331725,1.4999965940286637,11.9399995803833,-2.0000052982096954,12.109999656677244,2.2857220708447445,12.079999923706055,-0.0041390886631331725
5154,2011-12-06,12.06999969482422,12.1899995803833,11.949999809265135,12.100000381469727,5660700.0,-0.0008278335219364941,1.2857220708447035,0.6000114440481058,54.826254541919695,49.96577963417258,-0.5046656584191442,-0.40824411559808205,-1.203222572613038,-1.027120959163101,11.143247152352316,0.23999977111816584,0.000592793588886309,0.39249987602233993,-0.26501926106308815,1.050019013107768,0.06374030747962678,0.7212594445650531,-0.9421128462060562,55.263151290346734,3.6695516907179737,0.32875956854271376,12,-0.46999979019165217,-0.5499997138977069,-1.4249997138977069,-1.7199997901916522,0.5799999237060529,1,0.020712510879946633,1.4210531599315814,12.079999923706055,1.4999965940286637,11.9399995803833,-2.0000052982096954,12.109999656677244,0.020712510879946633
5155,2011-12-07,12.039999961853027,12.119999885559082,11.960000038146973,11.989999771118164,3942400.0,-0.002485479182245287,-1.9090972143953253,-1.6666348782504643,56.80000305175787,51.56197888392785,-0.39204767238596716,-0.40532636999956395,-1.1377719867466816,-1.0112359849987644,10.292982044515037,0.15999984741210938,-0.033719242839877595,0.3665001392364502,-0.28057494296063723,1.0135752214335376,0.04296259813790648,0.6900376803349939,-0.8676285963348622,47.36848709653966,-2.860957900201022,0.32353754109854405,12,-0.38500022888183594,-0.5199999809265137,-1.2975001335144043,-1.690000057220459,0.8400001525878906,2,0.015780696095123448,1.2857220708447035,12.06999969482422,1.4210531599315814,12.079999923706055,1.4999965940286637,11.9399995803833,0.015780696095123448
5156,2011-12-08,11.510000228881836,12.0,11.470000267028807,11.9399995803833,8389900.0,-0.04401991151581541,-1.078433279167041,-8.599954223807435,50.35461808383136,53.263991929985515,0.22248844416259494,0.1397123946745218,-0.5700120306073995,-0.5024083412840312,10.03964757484588,0.5699996948242205,-0.06357231170191469,-0.1684996128082279,-0.8085085183228689,0.47150929270641306,-0.4885040655655484,0.15150483994909258,-0.2949237271396701,5.405401922298943,-46.4177876841549,0.32000445275732037,12,0.27499961853027344,0.08999967575073242,-0.7675004005432129,-1.1600003242492676,1.2799997329711914,3,0.08340573579990562,-1.9090972143953253,12.039999961853027,1.2857220708447035,12.06999969482422,1.4210531599315814,12.079999923706055,0.08340573579990562
5157,2011-12-09,11.859999656677244,11.899999618530273,11.59000015258789,11.600000381469727,5688000.0,0.030408290255039327,-1.2142840112942395,-0.6046503891218823,51.89002918375604,54.402957570540195,-0.007599296871847017,-0.1901055091793502,-0.8873994463699759,-0.8725579324510537,9.793544331477168,0.3899993896484375,-0.02852038363386633,0.1624998092651353,-0.4752551272548562,0.8002547457851268,-0.15637765899485956,0.48137727752513015,-0.6039262241600394,53.42460742560029,3.629285770883854,0.3188774682599957,12,-0.014999866485593927,-0.25999975204467596,-1.0599997043609601,-1.509999752044676,1.060000419616701,4,0.07082632183003201,-1.078433279167041,11.510000228881836,-1.9090972143953253,12.039999961853027,1.2857220708447035,12.06999969482422,0.07082632183003201
5158,2011-12-12,11.720000267028807,11.880000114440918,11.600000381469727,11.729999542236328,5027900.0,-0.011804333364345165,-1.2400064087158535,-0.03845885800850949,54.12187556079676,55.70596422018824,0.20051683544172327,-0.05779477010631062,-0.6996235002368376,-0.7569207909326128,9.340327493786338,0.2799997329711914,0.04472065546883286,0.025500392913816228,-0.611184110709889,0.6621848965375214,-0.2928418588980364,0.34384264472566883,-0.42456978096756437,34.722255335945256,-16.509887180468233,0.31834225181185233,12,0.1349997520446795,-0.12000036239623846,-0.9200003147125226,-1.3700003623962385,1.3400001525878924,0,0.08020474052613702,-1.2142840112942395,11.859999656677244,-1.078433279167041,11.510000228881836,-1.9090972143953253,12.039999961853027,0.08020474052613702
5159,2011-12-13,11.670000076293945,11.93000030517578,11.609999656677244,11.8100004196167,7046900.0,-0.004266227781199339,-1.461532254219039,14.001049117784827,58.07692928427437,55.27876616195309,0.28346144556910424,-0.01070623493340861,-0.5911265548463565,-0.7302242216166093,8.898912192831101,0.32000064849853516,0.14920150606872262,-0.022999811172486062,-0.6597711058329416,0.6137714834879695,-0.34138545850271385,0.2953858361577417,-0.3367868188304257,30.76921948313775,-23.73444498224409,0.31838564733022734,12,0.18499994277954102,-0.07000017166137695,-0.6650002002716064,-1.1150002479553223,1.2699995040893555,1,0.0754070358772767,-1.2400064087158535,11.720000267028807,-1.2142840112942395,11.859999656677244,-1.078433279167041,11.510000228881836,0.0754070358772767
5160,2011-12-14,11.510000228881836,11.699999809265135,11.479999542236328,11.619999885559082,5527500.0,-0.013710355301293276,-1.588222754531307,0.7857099066082656,57.41446025079115,54.83905671683582,0.3957178746924477,0.1316270297382971,-0.3732830886233778,-0.597888396596856,8.32953053245351,0.22000026702880682,0.2127203366264876,-0.16749968528747594,-0.8063430362570667,0.47134366568211483,-0.4869213607722713,0.15192199019731945,-0.140515510872131,7.547166416252368,-49.34363422533132,0.319421675484795,12,0.3299999237060547,0.08999967575073242,-0.5050003528594971,-0.9550004005432129,1.2299995422363281,2,0.09904425429878416,-1.461532254219039,11.670000076293945,-1.2400064087158535,11.720000267028807,-1.2142840112942395,11.859999656677244,0.09904425429878416
5161,2011-12-15,11.56999969482422,11.850000381469727,11.5600004196167,11.68000030517578,5811800.0,0.005212811880909385,-3.4615666769370717,1.00000866979354,59.02255477357392,55.50486270934765,0.28056881762652885,0.06470645129021513,-0.3838652822615032,-0.684206470903721,7.812929175135704,0.3400001525878906,0.2618294514866317,-0.10100021362304545,-0.7415228586088123,0.5395224313627214,-0.42126153611592976,0.21926110886983885,-0.16569437469017778,20.000000000000473,-40.411224138791795,0.32026132249288386,12,0.26500034332275035,0.030000209808347833,-0.5499994754791278,-0.9999995231628436,1.5399999618530238,3,0.11322389405098421,-1.588222754531307,11.510000228881836,-1.461532254219039,11.670000076293945,-1.2400064087158535,11.720000267028807,0.11322389405098421
5162,2011-12-16,11.5,11.75,11.43000030517578,11.649999618530273,7936900.0,-0.006050103428743792,-1.206901994830395,1.3636253294493434,51.66666666666667,54.90815459970754,0.31468321639665753,0.14281600229404212,-0.2771379967407661,-0.6397625751433118,7.756151448105951,0.3199996948242205,0.205707466381984,-0.1714999198913567,-0.8114429926490025,0.4684431528662891,-0.49147145627017963,0.1484716164874662,0.7399997711181641,13.999938964844105,-43.368016708345024,0.31997153637882303,12,0.309999942779541,0.09999990463256836,-0.4074997901916504,-0.929999828338623,1.4399995803833008,4,0.11217390972635011,-3.4615666769370717,11.56999969482422,-1.588222754531307,11.510000228881836,-1.461532254219039,11.670000076293945,0.11217390972635011
5163,2011-12-19,11.479999542236328,11.699999809265135,11.4399995803833,11.59000015258789,5287000.0,-0.001739170240319332,-1.736836821763772,0.7333392673219485,46.11871728546668,53.94065046010164,0.2689009737493784,0.14920118510069358,-0.215371822711532,-0.6417018784685755,7.426432682190698,0.26000022888183416,0.14447254813252464,-0.17800035476684606,-0.8223472730067769,0.4663465634730848,-0.5001738138868106,0.14417310435311848,0.7438002395629884,9.99984741210973,-42.038053308070175,0.3221734591199651,12,0.2950005531311035,0.12000036239624023,-0.294999361038208,-0.9099993705749512,1.330000877380371,0,0.12543559159211437,-1.206901994830395,11.5,-3.4615666769370717,11.56999969482422,-1.588222754531307,11.510000228881836,0.12543559159211437
5164,2011-12-20,11.6899995803833,11.760000228881836,11.579999923706055,11.670000076293945,8518000.0,0.018292686979155093,1.2499925494567063,-0.18181266472464974,40.10150588688637,52.08526188622703,-0.0007495212978163579,-0.04748152128268046,-0.39094331871170596,-0.8702482082977738,7.661096344197676,0.2800006866455078,0.12651926422770998,0.021999692916869762,-0.6175591943301271,0.6615585801638666,-0.29777975070662777,0.3417791365403673,0.5179242118835443,61.904578090017914,14.959012911851907,0.3197794436234981,12,0.025000572204589844,-0.08999967575073242,-0.4549994468688965,-1.1199994087219238,1.0600004196166992,1,0.11719425905988601,-1.736836821763772,11.479999542236328,-1.206901994830395,11.5,-3.4615666769370717,11.56999969482422,0.11719425905988601
5165,2011-12-21,11.59000015258789,11.6899995803833,11.489999771118164,11.6899995803833,5751700.0,-0.008554271290412752,3.000019073595468,-5.0000953697963855,37.25490196078435,50.62973787255515,0.032077936028251486,0.083581140485256,-0.25245418887791615,-0.7874891184338004,7.975797984750062,0.19999980926513672,0.07878932718928233,-0.09499974250793386,-0.7051764220550893,0.5151769370392216,-0.4000880822815116,0.21008859726564388,0.6023651699371335,38.09519484471032,-3.3983901289640883,0.3050883397735775,12,0.09000015258788885,0.009999752044677734,-0.21499991416931152,-1.0199999809265137,1.1700000762939453,2,0.11647967299586037,1.2499925494567063,11.6899995803833,-1.736836821763772,11.479999542236328,-1.206901994830395,11.5,0.11647967299586037
5166,2011-12-22,11.800000190734865,11.84000015258789,11.640000343322756,11.65999984741211,4791300.0,0.018119071215032312,-1.2222281091219518,-1.4000114441572986,46.63462684705805,50.045804279588694,-0.14802608069375367,-0.07680052988592578,-0.4291125987832096,-1.006498152743772,7.9384440640404925,0.25,0.0407142593612555,0.08100028038025009,-0.46947875363301605,0.6314793143935162,-0.1942392366263821,0.3562397973868823,0.377117831443174,90.24390811228288,49.83360332856339,0.2752395170066327,12,-0.11999988555908558,-0.2000002861022967,-0.3699998855590838,-1.230000019073488,1.1599998474121076,3,0.07966098010077727,3.000019073595468,11.59000015258789,1.2499925494567063,11.6899995803833,-1.736836821763772,11.479999542236328,0.07966098010077727
5167,2011-12-23,11.869999885559082,11.920000076293945,11.779999732971193,11.829999923706055,4001500.0,0.005932177431588359,-1.0000000000000253,0.28571331257961097,44.77611161325371,49.00738606319502,-0.2418960157324328,-0.08998184009314869,-0.461690799420337,-1.0845525746890399,8.056237437128805,0.14000034332275213,-0.0028526856834432124,0.1119999885559082,-0.35504432598492563,0.579044303096742,-0.12152216871450783,0.34552214582632423,0.29217578227891217,89.58330435888317,51.911977046958825,0.2335221572704165,12,-0.18999958038330256,-0.26999998092651367,-0.42749953269958496,-1.299999713897705,1.140000343322754,4,0.10446501963548727,-1.2222281091219518,11.800000190734865,3.000019073595468,11.59000015258789,1.2499925494567063,11.6899995803833,0.10446501963548727
5168,2011-12-27,11.90999984741211,11.970000267028807,11.739999771118164,11.800000190734865,2191600.0,0.003369836751362598,1.0000000000000155,2.7499940395297937,46.07842953926241,47.67421942486036,-0.28173799389063703,-0.09632886578593869,-0.4669014607322559,-1.1174473259179294,8.283640542976901,0.23000049591064275,0.013244467476361876,0.1274999618530277,-0.3156881241849394,0.5706880478909948,-0.09409408116595586,0.34909400487201125,0.23753231317263968,87.49992549427132,49.90355493633739,0.22159404301898317,12,-0.20999956130981623,-0.309999942779541,-0.4674994945526123,-1.3399996757507324,1.010000228881836,1,0.08648192663033472,-1.0000000000000253,11.869999885559082,-1.2222281091219518,11.800000190734865,3.000019073595468,11.59000015258789,0.08648192663033472
5169,2011-12-28,11.720000267028807,11.9399995803833,11.670000076293945,11.9399995803833,2370200.0,-0.015952945660581808,1.4545486071976625,-2.0000000000000484,42.72726957462595,46.04230934973089,-0.09375986407466463,0.10454389785122764,-0.23522124465343452,-0.9224929352376527,8.123059192934761,0.26999950408935547,-0.0069284044178150594,-0.06599965095520233,-0.5058750771344318,0.37387577522402715,-0.28593736404481795,0.1539380621344133,0.4131812564477624,47.916720476359636,11.079071623742358,0.21993771308961474,12,-0.019999980926513672,-0.12000036239623846,-0.2674999237060529,-1.1500000953674299,1.0599994659423864,2,0.09300342386973548,1.0000000000000155,11.90999984741211,-1.0000000000000253,11.869999885559082,-1.2222281091219518,11.800000190734865,0.09300342386973548
5170,2011-12-29,11.880000114440918,11.949999809265135,11.789999961853027,11.8100004196167,2324700.0,0.013651863802616848,-1.909071993341624,-0.3181814241002896,60.109302717038105,46.16305912122692,-0.21876082235079863,-0.075055835314636,-0.36532893809319766,-1.057077368355241,7.304259537265835,0.22999954223632812,-0.021473210824970224,0.10400018692016566,-0.3163954644486857,0.524395838289017,-0.10619763876426092,0.31419801260459224,0.23911778466963618,72.72722018322135,30.595285447815,0.21019782568442585,12,-0.17999982833862482,-0.2800002098083496,-0.5,-1.309999942779541,1.0,3,0.07323231289379706,1.4545486071976625,11.720000267028807,1.0000000000000155,11.90999984741211,-1.0000000000000253,11.869999885559082,0.07323231289379706
5171,2011-12-30,11.84000015258789,11.960000038146973,11.8100004196167,11.850000381469727,1541900.0,-0.0033670001235441838,-3.285722070844687,-0.14286103542234332,49.342120535840394,45.90477621780178,-0.15246713387391786,-0.05936433602731128,-0.29818673167691756,-0.9964267001636298,6.218487352453354,0.14999961853027344,-0.0455786450222746,0.07750020027160609,-0.3140889011434016,0.4690893016866138,-0.11829435043589775,0.27329475097910993,0.2653353946439676,56.66665607029244,15.3037464587944,0.19579455070750415,12,-0.13500022888183594,-0.24000024795532227,-0.502500057220459,-1.2699999809265137,1.0999994277954102,4,0.0777027081450552,-1.909071993341624,11.880000114440918,1.4545486071976625,11.720000267028807,1.0000000000000155,11.90999984741211,0.0777027081450552
5172,2012-01-03,12.119999885559082,12.210000038146973,11.850000381469727,12.029999732971193,7312000.0,0.02364862579076843,1.666659602424448,-8.999809269502016,62.048196231947685,47.67471832296633,-0.3746718314795707,-0.34276100579623403,-0.5481981134634495,-1.2504251302039986,5.644029333158899,0.36999988555908203,-0.04837308821970154,0.34849991798400914,-0.06776282658708865,0.7647626625551069,0.14036854569846113,0.5566312902695572,-0.6899995803833026,83.33330389893877,39.43134194321959,0.20813137228554873,1,-0.26999998092651367,-0.4650001525878906,-0.7224998474121094,-1.549999713897705,0.8599996566772461,1,0.06930694393724757,-3.285722070844687,11.84000015258789,-1.909071993341624,11.880000114440918,1.4545486071976625,11.720000267028807,0.06930694393724757
5173,2012-01-04,12.029999732971193,12.199999809265135,12.010000228881836,12.050000190734865,3675600.0,-0.00742575523413358,-5.333375719235348,-0.2222269317170391,60.588238264041344,49.95102192042799,-0.2217711777267386,-0.270571127919192,-0.44056515160595744,-1.146658412361024,5.038526888684948,0.189999580383299,-0.061747465578745775,0.26099977493286275,-0.14799889943976652,0.669998449305492,0.056500437746548116,0.4654991121191774,-0.5843994331359905,66.66660779787787,20.231680811946106,0.20449933718631436,1,-0.17999982833862482,-0.2449998855590838,-0.6324996948242205,-1.4599995613098162,0.8500003814697248,2,0.08146305217486494,1.666659602424448,12.119999885559082,-3.285722070844687,11.84000015258789,-1.909071993341624,11.880000114440918,0.08146305217486494
5174,2012-01-05,12.31999969482422,12.380000114440918,11.899999618530273,12.020000457763672,8710600.0,0.024106398029104747,1.2857162319880473,-14.999618539004477,72.13115693848323,53.82616136239453,-0.46154392260712207,-0.570111306569272,-0.7104884445800739,-1.4223430831183261,4.6422424565197185,0.48000049591064453,-0.035444391629393834,0.5384997367858908,0.07864747957914098,0.9983519939926406,0.3085736081825168,0.7684258653892648,-0.8591114002227833,89.83043998318978,36.887049418012566,0.2299261286033748,1,-0.3099994659423846,-0.4149994850158709,-0.8649995326995867,-1.7499995231628436,0.8000001907348615,3,0.0487013308711195,-5.333375719235348,12.029999732971193,1.666659602424448,12.119999885559082,-3.285722070844687,11.84000015258789,0.0487013308711195
5175,2012-01-06,12.229999542236328,12.380000114440918,12.140000343322756,12.279999732971193,7463600.0,-0.007305207371531175,-1.0869673385274516,-0.16666772630749574,67.74194375368513,56.171418796464216,-0.3030853843523289,-0.4902841486531706,-0.5878259525972922,-1.3265489037718758,4.2245423212204924,0.2399997711181623,0.010345458946803276,0.4389996051788323,-0.05024881965309724,0.9282480300107618,0.19437539276286664,0.683623817594798,-0.7323467748413108,73.6840960501131,15.88895030603723,0.24462421241596505,1,-0.20499944686889648,-0.3249993324279785,-0.7749993801116943,-1.6599993705749512,1.25,4,0.04497139912683057,1.2857162319880473,12.31999969482422,-5.333375719235348,12.029999732971193,1.666659602424448,12.119999885559082,0.04497139912683057
5176,2012-01-09,12.470000267028807,12.510000228881836,12.170000076293945,12.229999542236328,6515500.0,0.019623935713459106,1.124996647245526,-4.79999618531708,73.89163533556415,59.40647698783204,-0.48953138176335464,-0.6900560050976043,-0.7962154019431384,-1.5570657808923212,5.132498438446546,0.3400001525878906,0.06484352766975121,0.6310003280639638,0.07413320621231279,1.1878674499156148,0.35256676713813917,0.9094338889897884,-0.9370536057519541,93.93939831806463,29.340215053553948,0.27843356092582544,1,-0.3800001144409162,-0.4999999999999982,-0.9675002098083478,-1.9000000953674299,0.9600000381469727,0,0.03287889644206077,-1.0869673385274516,12.229999542236328,1.2857162319880473,12.31999969482422,-5.333375719235348,12.029999732971193,0.03287889644206077
5177,2012-01-10,12.699999809265135,12.760000228881836,12.579999923706055,12.600000381469727,8614600.0,0.01844422913481858,-1.5714266251592293,0.41666302417159296,77.23216319419751,62.8680029494915,-0.6586813610651987,-0.9000439084085219,-1.0090101606894066,-1.7766267676421386,6.311721028148199,0.2899999618530291,0.14665790414783153,0.8189998626708963,0.1417640746336204,1.4962356507081722,0.48038196865225835,1.1576177566895343,-1.1084299339319834,93.02321197281788,20.628710894481742,0.3386178940186377,1,-0.4849996566772443,-0.6049995422363263,-1.139999866485594,-2.079999923706053,1.0799999237060582,1,0.018897620056897768,1.124996647245526,12.470000267028807,-1.0869673385274516,12.229999542236328,1.2857162319880473,12.31999969482422,0.018897620056897768
5178,2012-01-11,12.65999984741211,12.699999809265135,12.539999961853027,12.68000030517578,2989300.0,-0.0031496033428161097,4.333375719236039,-0.2000057220786262,73.42997238949926,66.27941437336632,-0.559995326981154,-0.8284877570735265,-0.9564287823098603,-1.7189699848310305,7.489435654789594,0.1599998474121076,0.19453947736694488,0.7319999217987068,-0.02407296148019178,1.4880728050776053,0.3539634801592584,1.1100363634381551,-0.9749555437950637,88.37205691879136,14.045447845585286,0.3780364416394489,1,-0.38499975204467773,-0.5649995803833008,-1.0999999046325684,-2.0399999618530273,1.0399999618530256,2,0.025276437494557324,-1.5714266251592293,12.699999809265135,1.124996647245526,12.470000267028807,-1.0869673385274516,12.229999542236328,0.025276437494557324
5179,2012-01-12,12.550000190734865,12.739999771118164,12.489999771118164,12.710000038146973,4150800.0,-0.008688756556322508,1.272734366194741,7.999809269502815,73.07693542108645,67.7202624515939,-0.35747057536199733,-0.6842629107062272,-0.821004228006883,-1.587462772062569,8.610040550937162,0.25,0.24362222287237678,0.5780002593994151,-0.21631107694070728,1.3723115957395375,0.18084459122935392,0.9751559275694763,-0.7789594130966364,66.12901985334967,-12.252665243050998,0.39715566817006104,1,-0.2649998664855975,-0.45499992370605646,-0.990000247955324,-1.930000305175783,1.2299995422363281,3,0.026294814238303932,4.333375719236039,12.65999984741211,-1.5714266251592293,12.699999809265135,1.124996647245526,12.470000267028807,0.026294814238303932
5180,2012-01-13,12.649999618530273,12.670000076293945,12.420000076293945,12.470000267028807,4646600.0,0.007968081774949676,1.2727245141685488,-1.1249970197649426,71.57360750121147,70.19042766996846,-0.376334793093946,-0.7320078394244547,-0.8848659097331097,-1.6649951278733823,9.494698860297978,0.25,0.2936893324472436,0.6209997177124027,-0.19697979442091373,1.4389792298457191,0.21200996164574448,1.029989473779061,-0.7998420847925569,81.35583357579284,4.289797153599267,0.40898975606665805,1,-0.3449993133544922,-0.5549993515014648,-1.0899996757507324,-2.0299997329711914,1.170000076293947,4,0.03715417242703567,1.272734366194741,12.550000190734865,4.333375719236039,12.65999984741211,-1.5714266251592293,12.699999809265135,0.03715417242703567
5181,2012-01-17,12.880000114440918,12.899999618530273,12.6899995803833,12.770000457763672,6166400.0,0.018181857932527468,1.8000254315414692,0.6111114054560903,73.70893490207601,71.48606529998273,-0.495393052224836,-0.9052468211001479,-1.0865942363597743,-1.8757531676461134,10.759634774588136,0.25,0.38005005542399317,0.7855001926422123,-0.08578378551228738,1.656784170796712,0.34985820356496156,1.221142181719463,-0.9570551650916723,95.83343267450269,19.51007811852432,0.43564198907725027,1,-0.48000049591064453,-0.7150001525878906,-1.2925002574920654,-2.260000228881836,0.8900003433227539,1,0.04658380609195012,1.2727245141685488,12.649999618530273,1.272734366194741,12.550000190734865,4.333375719236039,12.65999984741211,0.04658380609195012
5182,2012-01-18,12.789999961853027,12.899999618530273,12.739999771118164,12.829999923706055,3989700.0,-0.006987589424551577,-1.2857065006369166,-0.36363715179941564,70.18349486743708,72.55220492258225,-0.335656594502046,-0.7522143087550148,-0.9781338091276748,-1.7698723037589819,12.033353839413696,0.15999984741210938,0.416567120173962,0.6310000419616699,-0.24595402440002978,1.5079541083233696,0.19252300878081918,1.0694770751425207,-0.7693495455856798,77.08338300391802,2.083992502593503,0.4384770331808499,1,-0.3900003433227539,-0.625,-1.0975000858306885,-2.1700000762939453,1.0100002288818377,2,0.050039120033744666,1.8000254315414692,12.880000114440918,1.2727245141685488,12.649999618530273,1.272734366194741,12.550000190734865,0.050039120033744666
5183,2012-01-19,12.920000076293945,12.9399995803833,12.75,12.84000015258789,4187800.0,0.010164199752044745,2.166687859617891,-2.0,78.30188382176917,73.23784124294735,-0.3644605764354072,-0.8103487917406653,-1.0984209368664857,-1.876208659636056,13.412626041421255,0.18999958038330078,0.4901231983817862,0.689000129699707,-0.18968066524827876,1.5676809246476928,0.24965973222571414,1.1283405271737,-0.8114147398003055,96.1539378533871,16.996414462900617,0.43934039747399267,1,-0.38000011444091797,-0.7350001335144043,-1.197500228881836,-2.3000001907348633,0.7799997329711896,3,0.06656344052622765,-1.2857065006369166,12.789999961853027,1.8000254315414692,12.880000114440918,1.2727245141685488,12.649999618530273,0.06656344052622765
5184,2012-01-20,13.0600004196167,13.0600004196167,12.84000015258789,12.920000076293945,4874700.0,0.010835939821674634,2.1428532503184585,1.7500059604701619,78.0952402577646,74.3882075211784,-0.4341035419618322,-0.8879766103744249,-1.2275259897004958,-1.9934069813245063,15.155340662836862,0.2200002670288086,0.5267675333724995,0.760500431060791,-0.15349542119926696,1.674496283320849,0.30350250493076203,1.21749835719082,-0.8516453738563001,100.0,19.20170559726617,0.4569979261300286,1,-0.44500017166137695,-0.815000057220459,-1.3325004577636719,-2.440000534057617,0.37999916076660156,4,0.04900454587176961,2.166687859617891,12.920000076293945,-1.2857065006369166,12.789999961853027,1.8000254315414692,12.880000114440918,0.04900454587176961
5185,2012-01-23,12.9399995803833,13.130000114440918,12.859999656677244,13.039999961853027,7939200.0,-0.009188425373490183,-1.0769247698345596,-0.7142866874203854,75.22933010542478,74.53684027338515,-0.22663044219781092,-0.697407979736921,-1.1039248344081294,-1.8593733382729951,16.783374497301267,0.27000045776367365,0.5756854950247625,0.5729996204376224,-0.31952132401908706,1.465520564894332,0.12673914820926768,1.0192600926659772,-0.61241418228302,56.81811285421372,-25.915979727657856,0.4462604722283546,1,-0.16499948501586914,-0.6599993705749512,-1.2124996185302734,-2.3199996948242188,0.6200008392333984,0,0.06491500616903512,2.1428532503184585,13.0600004196167,2.166687859617891,12.920000076293945,-1.2857065006369166,12.789999961853027,0.06491500616903512
5186,2012-01-24,12.739999771118164,12.90999984741211,12.710000038146973,12.869999885559082,4276400.0,-0.01545593630221842,-1.1052657996576805,1.2999961853172863,64.76189265176247,73.15125465755902,0.0175411292873644,-0.4462546930420075,-0.8796855684135174,-1.642848473545257,18.355666268636046,0.22999954223632812,0.5746919680306366,0.32599983215331996,-0.5393908532951599,1.1913905176017998,-0.10669551057091908,0.758695174877559,-0.2840280184033812,7.14279226706509,-72.39603653407981,0.4326953427242397,1,0.03500032424926758,-0.45999956130981445,-1.0199997425079346,-2.119999885559082,0.7899999618530291,1,0.08477236602110771,-1.0769247698345596,12.9399995803833,2.1428532503184585,13.0600004196167,2.166687859617891,12.920000076293945,0.08477236602110771
5187,2012-01-25,13.109999656677244,13.140000343322756,12.65999984741211,12.710000038146973,6805500.0,0.029042377724203483,1.0869541781210914,-3.0769174338847387,72.6890638448605,73.0689314859325,-0.3220512704948,-0.7574274516823696,-1.2229034457965025,-1.9973571085712738,19.979234170333875,0.4800004959106463,0.6025013872673188,0.6339997291564927,-0.24486071842339108,1.5128601767363765,0.19456950536654993,1.0734299529464355,-0.5461833660862805,93.74986340616279,12.063003340958204,0.4394302237899422,1,-0.3299994468688947,-0.8249993324279767,-1.3924996852874738,-2.4899997711181623,0.38000011444091975,2,0.05034331185129148,-1.1052657996576805,12.739999771118164,-1.0769247698345596,12.9399995803833,2.1428532503184585,13.0600004196167,0.05034331185129148
5188,2012-01-26,12.9399995803833,13.149999618530273,12.859999656677244,13.149999618530273,5069300.0,-0.012967206769327277,1.7619038968942182,-0.5250005960470185,63.716804450027716,72.02891693359264,-0.12086679365600439,-0.5336672880584921,-1.0372159725528416,-1.809184291904419,21.549015554771085,0.2899999618530291,0.5927613151668236,0.41249966621398926,-0.4472156017916067,1.2722149342195852,-0.017357967788809603,0.8423573002167881,-0.2799997329711914,57.14282933892822,-22.542586746526908,0.4298576340027981,1,-0.1549997329711914,-0.6449999809265137,-1.234999656677246,-2.174999713897705,0.4400005340576172,3,0.06646063664911561,1.0869541781210914,13.109999656677244,-1.1052657996576805,12.739999771118164,-1.0769247698345596,12.9399995803833,0.06646063664911561
5189,2012-01-27,12.8100004196167,12.979999542236328,12.789999961853027,12.899999618530273,4680100.0,-0.010046303321653682,-1.9230678942156036,0.4285675360239054,62.60871368004235,71.0328176201294,0.05575518497975729,-0.3349965290733543,-0.8901375450722142,-1.6564743383475236,23.317216370996015,0.18999958038330078,0.547677352064035,0.2280004978179928,-0.5505433472121819,1.0065443428481675,-0.16127142469709455,0.6172724203330802,-0.15000057220458984,30.61237597362408,-47.773651330147416,0.38927192251508763,1,0.09499931335449219,-0.49000072479248047,-1.1225004196166992,-1.8600006103515625,0.1699991226196289,4,0.06947692119397031,1.7619038968942182,12.9399995803833,1.0869541781210914,13.109999656677244,-1.1052657996576805,12.739999771118164,0.06947692119397031
5190,2012-01-30,12.75,12.789999961853027,12.630000114440918,12.710000038146973,3206400.0,-0.004683873352948287,1.6666666666666667,-0.44444797660298185,56.60376764353818,69.13224348029186,0.14687822016209573,-0.21763423015553762,-0.8172714782208335,-1.577234562840399,24.872781260262673,0.18000030517578125,0.5189449665944217,0.12450008392334055,-0.5828590179426314,0.8318591857893125,-0.22917946700964542,0.47817963485632653,0.39999961853027344,23.076923076923077,-51.1382164867597,0.35367955093298564,1,0.1399998664855957,-0.43000030517578125,-1.0924999713897705,-1.700000286102295,0.2700004577636719,0,0.05411761414770977,-1.9230678942156036,12.8100004196167,1.7619038968942182,12.9399995803833,1.0869541781210914,13.109999656677244,0.05411761414770977
5191,2012-01-31,12.760000228881836,12.869999885559082,12.5600004196167,12.859999656677244,4231400.0,0.0007843316770066444,4.166662693019892,-2.499988079059632,51.57895793544636,67.06507271007067,0.13194091593744872,-0.16356233317149815,-0.8101560477166068,-1.5730111211080118,26.560969306915965,0.3099994659423828,0.49972974079628685,0.08850030899047923,-0.5159491088401307,0.6929497268210891,-0.21372439992482484,0.3907250179057833,0.3795993995666507,33.89831878304526,-36.370557780554485,0.3022247089153049,1,0.09499979019165039,-0.36500024795532227,-1.1200001239776611,-1.570000171661377,0.42000007629394354,1,0.06269593858815847,1.6666666666666667,12.75,-1.9230678942156036,12.8100004196167,1.7619038968942182,12.9399995803833,0.06269593858815847
5192,2012-02-01,12.960000038146973,13.050000190734865,12.829999923706055,12.84000015258789,4104200.0,0.015673965962198277,-2.142853250318484,-1.2000057220786617,57.28155654431092,64.72948079035311,-0.046274699325927315,-0.3134769084164297,-0.9835933298582304,-1.7546057926961627,27.712968407313088,0.2899999618530291,0.48577671471917583,0.24650011062622035,-0.31155209150612606,0.8045523127585668,-0.03252599043995197,0.5255262116923927,0.1564156219482431,67.79663756609052,-0.174777460365803,0.2790261010661729,2,-0.10500001907348633,-0.5500001907348633,-1.3199999332427979,-1.7699999809265137,0.22999954223632812,2,0.04398145780451079,4.166662693019892,12.760000228881836,1.6666666666666667,12.75,-1.9230678942156036,12.8100004196167,0.04398145780451079
5193,2012-02-02,13.010000228881836,13.0600004196167,12.93000030517578,12.970000267028807,2496200.0,0.0038580393971983096,-1.1666706403134066,0.33333333333334814,61.499995470049136,62.88556470282915,-0.0918218466582772,-0.3017651455703909,-1.014284191981515,-1.7801347363474793,28.93650722400028,0.13000011444091975,0.44588968214318214,0.2475002765655514,-0.22310417251678594,0.7181047256478887,0.012198052024382733,0.48280250110672007,0.08415882159423838,89.99996185302734,20.8951467613594,0.23530222454116845,2,-0.1550002098083496,-0.6000003814697266,-1.3700001239776611,-1.820000171661377,0.26000022888183594,3,0.03689466055279089,-2.142853250318484,12.960000038146973,4.166662693019892,12.760000228881836,1.6666666666666667,12.75,0.03689466055279089
5194,2012-02-03,12.920000076293945,13.149999618530273,12.899999618530273,13.140000343322756,3908900.0,-0.006917767179441925,1.0833435986282918,-5.500011920940124,56.78392537768348,60.836075288635676,-0.026562519042661492,-0.17340002518035114,-0.8972405370271765,-1.667055941776919,29.778644082835626,0.25,0.4178780604340808,0.12750010490417552,-0.2987381257135855,0.5537383355219365,-0.08561901040470588,0.3406192202130569,-0.3599996566772461,61.01697380948148,-6.268084785242813,0.21311911530888067,2,-0.06500005722045898,-0.5100002288818359,-1.2699999809265137,-1.7300000190734863,0.3999996185302752,4,0.035603717912586985,-1.1666706403134066,13.010000228881836,-2.142853250318484,12.960000038146973,4.166662693019892,12.760000228881836,0.035603717912586985
5195,2012-02-06,12.779999732971193,12.899999618530273,12.75,12.869999885559082,2789200.0,-0.010835939821674523,1.0,0.40909110613080657,47.36841312736665,58.9034664525917,0.09873846587048973,0.010453604868109423,-0.7235288354387368,-1.5042374176503603,30.39843647113012,0.1700000762939453,0.35539350773271217,-0.0400002479553212,-0.37453839039969594,0.29453789448905354,-0.20726931917750946,0.12726882326686706,-0.20819932937622276,37.288069841383034,-25.29584077878024,0.16726907122218754,2,0.07500028610229315,-0.3099999427795428,-1.1299996376037615,-1.5699996948242205,0.22000026702880682,0,0.015649437671673372,1.0833435986282918,12.920000076293945,-1.1666706403134066,13.010000228881836,-2.142853250318484,12.960000038146973,0.015649437671673372
5196,2012-02-07,12.880000114440918,12.9399995803833,12.68000030517578,12.710000038146973,3463800.0,0.007824756147039036,-1.2608677624267963,-1.88888653414152,52.356022772323705,56.644239666754274,0.02311652643630424,-0.06034987235967826,-0.7837698568614062,-1.583959568139008,30.561902071640656,0.2599992752075213,0.28259475357907426,0.03950014114379918,-0.2522442040817179,0.33124448636931625,-0.10637203146895935,0.18537231375655772,-0.29663572654724213,42.553213075502924,-17.444928539485787,0.14587217261275845,2,-0.02500009536743164,-0.40000009536743164,-1.2300000190734863,-1.6700000762939453,0.26999950408935547,1,0.01086959177630642,1.0,12.779999732971193,1.0833435986282918,12.920000076293945,-1.1666706403134066,13.010000228881836,0.01086959177630642
5197,2012-02-08,12.9399995803833,12.970000267028807,12.829999923706055,12.880000114440918,2617100.0,0.004658343587676805,1.3333227370261858,0.3529378765609398,50.543464458289996,55.180535223227864,-0.07099979997452621,-0.10692959329255558,-0.8015258828212009,-1.62791618818909,30.13089718907136,0.14000034332275213,0.22179838231411608,0.08749961853027344,-0.19961855091552216,0.37461778797606904,-0.05605946619262525,0.23105870325317213,-0.3453024878768929,55.319075543290964,-0.10123874095110352,0.1435590847228979,2,-0.08499956130981445,-0.4399995803833008,-1.2874996662139893,-1.7299995422363281,0.23000049591064453,2,0.018547197262379633,-1.2608677624267963,12.880000114440918,1.0,12.779999732971193,1.0833435986282918,12.920000076293945,0.018547197262379633
5198,2012-02-09,12.979999542236328,13.09000015258789,12.859999656677244,13.0,2407400.0,0.003091187260443773,1.299996185317304,-0.33334392980894556,47.70112517079806,53.524136499978496,-0.11703673399832226,-0.1283050471505085,-0.8085851449215369,-1.654192252683945,29.99384759659992,0.2300004959106463,0.2056139623202604,0.11149959564209055,-0.16595305144219452,0.38895224272637563,-0.027226727900051984,0.2502259191842331,-0.3741963992094437,63.82971815839147,13.468107971260793,0.13872632354214245,2,-0.1249995231628418,-0.4549999237060547,-1.2274997234344482,-1.5749998092651367,0.1400003433227539,3,0.01617874002719666,1.3333227370261858,12.9399995803833,-1.2608677624267963,12.880000114440918,1.0,12.779999732971193,0.01617874002719666
5199,2012-02-10,12.880000114440918,12.920000076293945,12.789999961853027,12.880000114440918,2420100.0,-0.007704116434674502,2.250005960470162,-0.0,48.25582878212414,52.59658773759916,-0.006776227508330734,-0.002440357809948779,-0.6835425606862628,-1.538835360446857,29.960377718903015,0.18999958038330078,0.12884211183128258,-0.004999828338622336,-0.23846346279866282,0.22846380612141814,-0.12173164556864258,0.1117319888913979,-0.26331304190396665,48.780459438588224,-0.7328680838892581,0.11673181723002002,2,-0.02500009536743164,-0.35500049591064453,-1.062500238418579,-1.4750003814697266,0.26999950408935547,4,0.03027952949204482,1.299996185317304,12.979999542236328,1.3333227370261858,12.9399995803833,-1.2608677624267963,12.880000114440918,0.03027952949204482
5200,2012-02-13,13.119999885559082,13.369999885559082,13.039999961853027,13.0600004196167,4801500.0,0.01863352243677996,-5.599973297221004,100.0,60.79546224233854,53.62064377169829,-0.21095639005881672,-0.21652483864619043,-0.9090563373308687,-1.758573066309463,30.679144680996494,0.48999977111816406,0.09614988397586366,0.21149992942810059,-0.01692941428628103,0.4399292731424822,0.09728525757090978,0.3257146012852914,-0.492646562102264,63.7680939079525,8.527727980642041,0.11421467185719066,2,-0.09499979019165039,-0.36499977111816406,-1.1624996662139893,-1.5299997329711914,-0.029999732971191406,0,0.015243888034273123,2.250005960470162,12.880000114440918,1.299996185317304,12.979999542236328,1.3333227370261858,12.9399995803833,0.015243888034273123
5201,2012-02-14,13.479999542236328,13.479999542236328,13.050000190734865,13.170000076293945,5511400.0,0.0274389984616914,1.7741941438143232,5.1667037543313095,60.571431062660885,53.98618538484828,-0.5119171731850756,-0.5578716634441996,-1.2510552312701577,-2.0902633895158402,30.90505935711717,0.42999935150146307,0.08451199226364103,0.5414996147155762,0.19947640702160818,0.8835228224095442,0.37048801086859307,0.7125112185625593,-0.822940356295419,100.0,47.58062826403921,0.17101160384698386,2,-0.39999961853027344,-0.6549997329711914,-1.5149993896484375,-1.8899993896484375,-0.6199998855590838,1,-0.03560827585582371,-5.599973297221004,13.119999885559082,2.250005960470162,12.880000114440918,1.299996185317304,12.979999542236328,-0.03560827585582371
5202,2012-02-15,13.43000030517578,13.5600004196167,13.390000343322756,13.5,4147500.0,-0.0037091423411319546,-1.2666734483679711,-0.22580585618567106,65.0307136124579,54.378487400671474,-0.43386248298712005,-0.4821888767570943,-1.1777846411951458,-2.0034955756049033,31.202744276106216,0.17000007629394354,0.09696497102635249,0.45950036048889054,0.06089892023607568,0.8581018007417054,0.2601996403624831,0.658801080615298,-0.7235646978571459,83.11687829141275,30.00222832978742,0.19930072012640734,2,-0.30999994277953924,-0.4400000572204572,-1.4000000953674299,-1.7750000953674299,-0.5100002288818342,2,-0.020848896521439175,1.7741941438143232,13.479999542236328,-5.599973297221004,13.119999885559082,2.250005960470162,12.880000114440918,-0.020848896521439175
5203,2012-02-16,13.779999732971193,13.84000015258789,13.420000076293945,13.470000267028807,4867500.0,0.02606101413568296,-1.0487816224564799,-4.428583106266968,76.2162192813517,56.53763116774573,-0.7410839737480579,-0.8057679524956551,-1.5044792071807205,-2.3149566004372986,31.599580922977268,0.4200000762939453,0.1346976456267175,0.7664998054504419,0.22936227256442088,1.303637338336463,0.4979310390074314,1.0350685718934525,-1.005278940668715,94.28567536023922,36.74148776838555,0.2685687664430104,2,-0.5199995040893572,-0.6499996185302752,-1.6249995231628436,-1.9999995231628436,-0.6700000762939489,3,-0.044267029644254,-1.2666734483679711,13.43000030517578,1.7741941438143232,13.479999542236328,-5.599973297221004,13.119999885559082,-0.044267029644254
5204,2012-02-17,13.699999809265135,13.850000381469727,13.529999732971193,13.8100004196167,5082000.0,-0.0058055098154061735,2.3684184108818767,-0.3548412898621186,75.40109188177473,59.65237325156884,-0.6021254272650456,-0.711859907441589,-1.401301145412253,-2.199685646642367,31.71590804424107,0.3200006484985334,0.1444541822413008,0.6544999122619615,0.035656458747661546,1.2733433657762614,0.3450781855048124,0.9639216390191105,-0.8187510809341152,81.48142043240256,18.768635316643575,0.3094217267571495,2,-0.43499946594238104,-0.564999580383299,-1.5149996280670148,-1.9199995994567853,-0.5299997329711896,4,-0.04233576144386564,-1.0487816224564799,13.779999732971193,-1.2666734483679711,13.43000030517578,1.7741941438143232,13.479999542236328,-0.04233576144386564
5205,2012-02-21,13.779999732971193,13.800000190734865,13.609999656677244,13.710000038146973,3734100.0,0.00583941057079107,2.4545359966707814,-0.6363573311138913,76.28867854500578,62.31155722631131,-0.5870975081633159,-0.7649203364245825,-1.4557483129316555,-2.245507322161595,31.665496700173662,0.19000053405762074,0.1448913613439764,0.6924998283386241,-0.005191699669961025,1.3901913563472093,0.34365406433433243,1.0413455923429158,-0.7825008062635295,91.2499210238647,23.864024481922684,0.34884576400429257,2,-0.45999956130981623,-0.6449995040893572,-1.589999437332155,-1.9999995231628436,-0.7599992752075213,1,-0.045718441701673496,2.3684184108818767,13.699999809265135,-1.0487816224564799,13.779999732971193,-1.2666734483679711,13.43000030517578,-0.045718441701673496
5206,2012-02-22,13.81999969482422,13.84000015258789,13.65999984741211,13.789999961853027,2894500.0,0.0029027549077029757,4.142818217735453,0.42856948228884284,74.15732323651734,64.935319312781,-0.5361143101259547,-0.7587630346306273,-1.4521177834940957,-2.246917341636177,32.42579789049827,0.18000030517578125,0.16795544281951535,0.6784997940063491,-0.07118836323872735,1.4281879512514255,0.30365571538381,1.0533438726288882,-0.7202005935451101,93.47811213965144,25.064182815381784,0.3748440786225385,2,-0.4999995231628436,-0.6149992942810076,-1.6199994087219256,-2.039999485015871,-0.7999992370605487,2,-0.05282196514879267,2.4545359966707814,13.779999732971193,2.3684184108818767,13.699999809265135,-1.0487816224564799,13.779999732971193,-0.05282196514879267
5207,2012-02-23,13.770000457763672,14.010000228881836,13.630000114440918,13.81999969482422,5112700.0,-0.0036178898816672245,-1.3030315290581742,-1.666656070191015,71.3483585521697,67.56278968848896,-0.3978345296247845,-0.6922763299507491,-1.3694527383689916,-2.1631769554087565,32.74798626079067,0.38000011444091797,0.22864755023222116,0.5955005168914802,-0.20474868299537086,1.3957497167783313,0.19537591694805378,0.9956251168349066,-0.5801772028616874,59.322083212103585,-6.098577027774716,0.40012459994342564,2,-0.37000036239624023,-0.4850001335144043,-1.4875006675720215,-1.9200005531311035,-0.7000007629394513,3,-0.06608574951596025,4.142818217735453,13.81999969482422,2.4545359966707814,13.779999732971193,2.3684184108818767,13.699999809265135,-0.06608574951596025
5208,2012-02-24,13.800000190734865,13.890000343322756,13.630000114440918,13.75,4808400.0,0.0021786297729771142,1.260866680764411,-1.0000190737773709,75.58145143985699,70.59896998379261,-0.3344565584695989,-0.6899158375820829,-1.3612512762807203,-2.1509349710577226,33.06341024237426,0.2600002288818377,0.2772596768031761,0.5825002193450945,-0.25619228501562397,1.421192723705813,0.1631539671647353,1.0018464715254538,-0.49535215947570066,56.2500372528647,-9.325820115826929,0.4193462521803592,2,-0.2750000953674334,-0.5149998664855975,-1.5175004005432147,-1.870000362396242,-0.7600002288818377,4,-0.06376812335348658,-1.3030315290581742,13.770000457763672,4.142818217735453,13.81999969482422,2.4545359966707814,13.779999732971193,-0.06376812335348658
5209,2012-02-27,13.699999809265135,13.81999969482422,13.40999984741211,13.760000228881836,6593100.0,-0.007246404354173008,3.555570272804749,-1.2000038146827066,77.38101185056307,72.4418088291509,-0.11835302741390485,-0.5479119514722921,-1.2218121848292878,-2.0037360254024676,33.32884743894459,0.40999984741211115,0.32930520525978046,0.4379998683929429,-0.404092709129511,1.2800924459153968,0.016953579631715954,0.8590461571541699,-0.2966024703387973,48.33329624602209,-19.960691218778294,0.42104628876122724,2,-0.16999959945678533,-0.41499948501586736,-1.3374998569488508,-1.7499999999999982,-0.44999980926513494,0,-0.043065705168030766,1.260866680764411,13.800000190734865,-1.3030315290581742,13.770000457763672,4.142818217735453,13.81999969482422,-0.043065705168030766
5210,2012-02-28,13.4399995803833,13.75,13.399999618530273,13.739999771118164,4808200.0,-0.018978119160702467,1.187497951094488,4.999968211078291,65.21740707876522,72.95802838649583,0.2143543804325283,-0.24619053825388448,-0.9194232681196972,-1.6975699518365346,34.37974106286612,0.35000038146972656,0.3839811002466078,0.14349966049194407,-0.6661857273339375,0.9531850483178257,-0.26134303342099585,0.548342354404884,0.5700006484985352,6.557364234434799,-62.307878409905086,0.4048426939129405,2,0.26000070571899414,-0.1549992561340332,-1.0099992752075195,-1.4299993515014648,-0.26999950408935547,1,-0.020089249443388413,3.555570272804749,13.699999809265135,1.260866680764411,13.800000190734865,-1.3030315290581742,13.770000457763672,-0.020089249443388413
5211,2012-02-29,13.5600004196167,13.600000381469727,13.3100004196167,13.520000457763672,6572000.0,0.008928634150297876,3.8333373069801078,-0.1333331214058422,66.31583121349666,73.1008192310557,0.11945728150765689,-0.31956882606235837,-0.9967012944204523,-1.775347960532379,35.08290961737182,0.28999996185302734,0.454260805742269,0.22350049018859863,-0.5529496111155847,0.999950591492782,-0.16472456046349393,0.6117255408406912,0.4377997970581049,35.71429544565894,-33.424231923085266,0.3882250506520918,2,0.09999990463256836,-0.27500009536743164,-1.0325002670288086,-1.515000343322754,-0.6400003433227539,2,-0.03982300480402867,1.187497951094488,13.4399995803833,3.555570272804749,13.699999809265135,1.260866680764411,13.800000190734865,-0.03982300480402867
5212,2012-03-01,13.529999732971193,13.720000267028807,13.4399995803833,13.460000038146973,3683500.0,-0.002212439949640821,-4.0908933277846815,1.7499940395298825,64.55028163691009,71.80460393722885,0.1845410870236286,-0.2578982563020542,-0.9211889089500396,-1.7092570947616785,35.43753395974398,0.28000068664550604,0.48456022412252153,0.1649998188018813,-0.5949309442983779,0.9249305819021405,-0.2149655627482474,0.54496520035201,0.4402884918212866,37.93092108508439,-30.562240764340373,0.37996538155012954,3,0.1300005912780744,-0.2449994087219256,-1.0024995803833026,-1.4849996566772479,-0.6700000762939489,3,-0.03769396047841056,3.8333373069801078,13.5600004196167,1.187497951094488,13.4399995803833,3.555570272804749,13.699999809265135,-0.03769396047841056
5213,2012-03-02,13.489999771118164,13.619999885559082,13.380000114440918,13.510000228881836,3003300.0,-0.002956390439207035,1.0,-0.2857220708446794,66.6666666666665,70.83411224666126,0.20012364266040983,-0.18982664344678213,-0.834558925505128,-1.6307977659081807,35.67255445343864,0.23999977111816406,0.49029406739914627,0.10099987983703684,-0.6418510072346155,0.8438507669086892,-0.27042556369878845,0.47242532337286214,0.45387694146728386,35.294040649022925,-34.21821911253085,0.3714254435358259,3,0.17000055313110352,-0.20499944686889648,-0.9574995040893555,-1.4399995803833008,-0.9899997711181641,4,-0.031134179645662896,-4.0908933277846815,13.529999732971193,3.8333373069801078,13.5600004196167,1.187497951094488,13.4399995803833,-0.031134179645662896
5214,2012-03-05,13.380000114440918,13.470000267028807,13.25,13.40999984741211,3903300.0,-0.008154162975803292,1.9333257039679517,1.4999523173755485,57.647070703217395,68.76282248646255,0.2905077689127751,-0.045954048882437704,-0.685016007485741,-1.4878570956382333,35.44667677714932,0.23999977111816406,0.4907434298244979,-0.03199977874755788,-0.7414429272847727,0.6774433697896569,-0.3867213530161653,0.3227217955210495,0.5385215464257804,26.000022888183594,-42.41137457232131,0.3547215742686073,3,0.25,-0.09499979019165039,-0.8400003910064697,-1.325000286102295,-0.9000005722045898,0,-0.02541107247233365,1.0,13.489999771118164,-4.0908933277846815,13.529999732971193,3.8333373069801078,13.5600004196167,-0.02541107247233365
5215,2012-03-06,12.979999542236328,13.279999732971193,12.90999984741211,13.239999771118164,6421700.0,-0.029895408728201178,1.1764689382804576,8.666751438471564,35.63218201808489,64.48225123997007,0.6315037418537113,0.3897826147081638,-0.24608114548502513,-1.0546716636755509,35.45972574663113,0.4700002670288086,0.4235903725867942,-0.44200034141540456,-1.118822733464917,0.23482205063410788,-0.7804115374401608,-0.10358914539064834,0.8984108189783679,8.641933155706697,-53.469763748870584,0.33841119602475617,3,0.48000049591064453,0.30500078201293945,-0.36749982833862305,-0.9249997138977051,-0.31999969482421875,1,0.02080126866608145,1.9333257039679517,13.380000114440918,1.0,13.489999771118164,-4.0908933277846815,13.529999732971193,0.02080126866608145
5216,2012-03-07,13.020000457763672,13.100000381469727,12.880000114440918,12.93000030517578,3316600.0,0.0030817347409899387,-1.3157857752346533,-0.3461541283057692,38.15030335637968,60.79357844043784,0.5208633582389179,0.3803064605563087,-0.2526501810301429,-1.0650696791443437,35.77251547035101,0.2200002670288086,0.3598103520509053,-0.4089994430541992,-1.0647883047895128,0.24678941868111437,-0.736893873921856,-0.08110501218654242,0.7809370623468173,16.666704510878734,-41.020450973103365,0.3278944308676564,3,0.36499977111816406,0.2649998664855957,-0.41500067710876465,-0.9650006294250488,-0.6200008392333984,2,0.011520707623388082,1.1764689382804576,12.979999542236328,1.9333257039679517,13.380000114440918,1.0,13.489999771118164,0.011520707623388082
5217,2012-03-08,13.18000030517578,13.289999961853027,13.100000381469727,13.140000343322756,5558500.0,0.012288774330779795,-2.1666626930198922,0.4444432670706931,30.519522742318145,55.78669747404464,0.29990938632684916,0.25213590823539533,-0.3789262879499926,-1.192958330022897,36.2302793686724,0.26999950408935547,0.2846103557641193,-0.26099963188171493,-0.8872297671374145,0.36523050337398466,-0.5741146995095647,0.052115435746134864,0.5288434743677524,40.54057885471388,-12.000041101985126,0.31311506762784946,3,0.16999959945678889,0.16499996185302912,-0.5550003051757795,-1.1250004768371564,-0.7400007247924787,3,-0.019726875786166165,-1.3157857752346533,13.020000457763672,1.1764689382804576,12.979999542236328,1.9333257039679517,13.380000114440918,-0.019726875786166165
5218,2012-03-09,13.1899995803833,13.34000015258789,13.170000076293945,13.270000457763672,3994700.0,0.000758670332017708,-1.833337306980108,-2.000023841880825,32.653067844464445,50.81692591781145,0.21711371738941132,0.27265514354289877,-0.35567983535368164,-1.1723783202093507,36.395019438333975,0.1700000762939453,0.2109694930647521,-0.26150035858154297,-0.8616853616668649,0.338684644503779,-0.561592860124204,0.038592142961118014,0.43595983264996896,52.54226877444816,3.511172770072484,0.30009250154266087,3,0.1250004768371582,0.1550006866455078,-0.5574996471405029,-1.1349997520446777,-0.8499994277954102,4,-0.025018948764550797,-2.1666626930198922,13.18000030517578,-1.3157857752346533,13.020000457763672,1.1764689382804576,12.979999542236328,-0.025018948764550797
5219,2012-03-12,13.270000457763672,13.300000190734865,13.140000343322756,13.229999542236328,3953500.0,0.0060652676213388546,2.199984741269031,-0.5000059603991083,32.65311153626325,47.19867085753344,0.07789437799806365,0.2354414072677269,-0.39469472137611206,-1.2168728021059074,36.88309269121813,0.15999984741210938,0.14366341400995708,-0.20099949836730957,-0.7457891108767498,0.3437901141421307,-0.4733943046220297,0.07139530788741055,0.2813630254103625,84.7826763001586,39.3945105098098,0.27239480625472007,3,0.029999732971191406,0.07499980926513672,-0.637500524520874,-1.2150006294250488,-1.0200004577636719,0,-0.058025654197561116,-1.833337306980108,13.1899995803833,-2.1666626930198922,13.18000030517578,-1.3157857752346533,13.020000457763672,-0.058025654197561116
5220,2012-03-13,13.31999969482422,13.399999618530273,13.170000076293945,13.369999885559082,5231100.0,0.003767839889658564,3.181822910796494,-1.2499761586877298,33.10812465284364,43.50892568412755,0.010150502513591064,0.21206667284447,-0.4074399916773448,-1.2378996464981924,36.299035547758805,0.22999954223632812,0.06218304609178027,-0.16100025177001775,-0.6856313928093982,0.3636308892693627,-0.4233158222897071,0.10131531874967159,0.16422745147650275,84.61538461538495,43.43855294961574,0.26231557051968984,3,-0.019999504089357245,0.025000572204588067,-0.6874997615814227,-1.2649998664855975,-1.1999998092651385,1,-0.06306307596345462,2.199984741269031,13.270000457763672,-1.833337306980108,13.1899995803833,-2.1666626930198922,13.18000030517578,-0.06306307596345462
5221,2012-03-14,13.0,13.4399995803833,12.989999771118164,13.300000190734865,7368800.0,-0.024024001663345618,-1.8124931082269145,5.99998092658668,28.000010899123254,39.447784491040125,0.27084234342228797,0.5209727497259138,-0.05184714279915781,-0.8919312539890072,35.17218266200411,0.4499998092651367,-0.02849601237562638,-0.45699996948242116,-1.0240272466489468,0.11002730768410451,-0.7405136080656831,-0.1734863308991592,-0.11999988555908203,2.2222740267749477,-35.14494726320695,0.2835136385832628,3,0.25,0.3450002670288086,-0.33750009536743164,-0.945000171661377,-0.7399997711181641,2,-0.026153857891376253,3.181822910796494,13.31999969482422,2.199984741269031,13.270000457763672,-1.833337306980108,13.1899995803833,-0.026153857891376253
5222,2012-03-15,13.149999618530273,13.1899995803833,13.0,13.050000190734865,7273600.0,0.01153843219463635,1.111114054560964,-0.33333121405841415,32.62032221921331,35.664857330211994,0.0684716093853126,0.3677767327418575,-0.17280335416987924,-1.0153053052202612,33.813778663953656,0.18999958038330078,-0.07888502257663887,-0.2930003166198727,-0.8764239500797295,0.2904233168399841,-0.5847121333498002,-0.0012884998899451716,-0.25879951477050867,35.555536717536384,0.5530349686270171,0.29171181672992835,3,0.025000572204589844,0.2500004768371582,-0.4824995994567871,-1.0949997901916504,-1.0999994277954084,3,-0.057034222186831074,-1.8124931082269145,13.0,3.181822910796494,13.31999969482422,2.199984741269031,13.270000457763672,-0.057034222186831074
5223,2012-03-16,13.170000076293945,13.279999732971193,13.079999923706055,13.15999984741211,6697900.0,0.0015209474025754677,-1.3529378765609608,0.10000286103932199,35.195553644657124,33.170244323705305,-0.001893495537135692,0.31593143637199717,-0.16002776774956473,-1.0142014291807726,31.956039247009638,0.1999998092651385,-0.1455905373547104,-0.24249987602233958,-0.8154286355368203,0.33042888349214117,-0.5289642557795808,0.04396450373490168,-0.2678239830017102,40.00008477108628,6.407736381892292,0.2864643797572406,3,-0.010000228881835938,0.23000001907348633,-0.49250006675720215,-1.1150002479553223,-1.0299997329711896,4,-0.055429042648575844,1.111114054560964,13.149999618530273,-1.8124931082269145,13.0,3.181822910796494,13.31999969482422,-0.055429042648575844
5224,2012-03-19,13.119999885559082,13.239999771118164,13.100000381469727,13.170000076293945,3191900.0,-0.0037965216738961027,-2.111125239745261,-4.999904634751097,39.873439114604984,33.64149511220754,0.008210558626696951,0.3375583530966466,-0.08650576427516299,-0.9438120832874386,29.97996564049572,0.1399993896484375,-0.2118649342376031,-0.26350007057189906,-0.8338656232072026,0.30686548206340447,-0.5486828468895517,0.021682705745753594,-0.2070673225250257,28.888926564927235,-7.787605911225935,0.2851827763176519,3,0.039999961853027344,0.2800002098083496,-0.43000006675720215,-1.010000228881836,-0.8999996185302752,0,-0.05945119967796042,-1.3529378765609608,13.170000076293945,1.111114054560964,13.149999618530273,-1.8124931082269145,13.0,-0.05945119967796042
5225,2012-03-20,13.149999618530273,13.170000076293945,12.970000267028807,13.020000457763672,5497000.0,0.002286565032993071,1.3529378765609608,-2.5999732972210037,36.24159054877214,33.429415911362256,0.005432593943117681,0.27188003215924184,-0.0892486983465215,-0.946494690846496,27.69279777686294,0.1999998092651385,-0.2831518937134998,-0.2020003318786614,-0.7492846185682023,0.3452839548108795,-0.47564247522343095,0.07164181146610815,-0.2265257151492328,38.29779031308994,1.437596818722426,0.2736421433447704,3,0.05500030517578125,0.2950005531311035,-0.45999979972839355,-0.9099998474121094,-0.7299995422363281,1,-0.0684410376150918,-2.111125239745261,13.119999885559082,-1.3529378765609608,13.170000076293945,1.111114054560964,13.149999618530273,-0.0684410376150918
5226,2012-03-21,13.09000015258789,13.210000038146973,13.050000190734865,13.130000114440918,2374100.0,-0.004562697162198703,-1.666666666666716,-0.3076940006162243,35.52632487051672,33.985727258939875,0.08538486168252568,0.28921379152159865,-0.009864780822502084,-0.8614850709099358,25.26012266541896,0.1599998474121076,-0.33033588520305557,-0.2254998207092278,-0.7376049900834811,0.2866053486650255,-0.48155240539635535,0.030552763977899744,-0.15619573566680423,38.70970719071686,1.9029571524740945,0.25605258468712705,3,0.11499977111816406,0.35500001907348633,-0.20000004768371582,-0.690000057220459,-0.6400003433227557,2,-0.07410238775566702,1.3529378765609608,13.149999618530273,-2.111125239745261,13.119999885559082,-1.3529378765609608,13.170000076293945,-0.07410238775566702
5227,2012-03-22,12.859999656677244,13.050000190734865,12.779999732971193,12.979999542236328,4719900.0,-0.01757070230936364,1.076917151754541,3.0000000000000444,31.578944433135447,33.86638021323665,0.29638805227938825,0.471729587297121,0.22983249911657744,-0.6163398894882519,22.40947551426569,0.31000041961669744,-0.3072138603449339,-0.4100002765655528,-0.9137128870961071,0.09371233396500145,-0.6618565818308308,-0.1581439713002748,0.5799999237060565,15.999984741210227,-20.13070247890039,0.25185630526527747,3,0.2500000000000018,0.5350003242492694,0.09250020980835139,-0.40499973297118963,-0.33999919891357244,3,-0.04665625535097684,-1.666666666666716,13.09000015258789,1.3529378765609608,13.149999618530273,-2.111125239745261,13.119999885559082,-0.04665625535097684
5228,2012-03-23,12.920000076293945,13.020000457763672,12.880000114440918,12.93000030517578,3256400.0,0.004665662614193655,-2.1111134658585176,0.0833353201567046,36.14458385062486,34.254321581499056,0.2168663177130039,0.3609263440902666,0.1817155159414341,-0.6629283633179917,19.404775848873317,0.16000080108642756,-0.2900261146626555,-0.3059998512268063,-0.7666812660638627,0.1546815636102501,-0.5363405586453336,-0.07565914380827898,0.506799507141114,30.434854720168904,-6.689068611820705,0.23034070741852802,3,0.18999958038330078,0.47499990463256836,0.13500022888183594,-0.4249997138977051,-0.3400001525878906,4,-0.06733745204501862,1.076917151754541,12.859999656677244,-1.666666666666716,13.09000015258789,1.3529378765609608,13.149999618530273,-0.06733745204501862
5229,2012-03-26,13.109999656677244,13.140000343322756,12.949999809265135,13.029999732971193,5135000.0,0.014705849788028802,1.7142681979809358,-7.999809269503259,54.48276315659655,36.62928141524937,0.0019934583269698436,0.13118501590834875,0.00959835469342174,-0.8314091353048312,17.297202269628485,0.22000026702881037,-0.26771632154370195,-0.08650026321411275,-0.4915876883009638,0.3185871618727383,-0.28904397575753826,0.11604344932931276,0.3038639297485375,76.74411383758222,34.52956823426344,0.20254371254342562,3,1.7763568394002505e-15,0.28500032424926935,0.08500051498413264,-0.4749994277954084,-0.7999992370605451,0,-0.07398927069082295,-2.1111134658585176,12.920000076293945,1.076917151754541,12.859999656677244,-1.666666666666716,13.09000015258789,-0.07398927069082295
5230,2012-03-27,13.170000076293945,13.18000030517578,13.039999961853027,13.149999618530273,6117300.0,0.0045766911661313525,5.999856952127178,0.250005960470173,55.102030224353584,39.640616895830526,-0.09110240535401104,0.052617500724949196,-0.03467751258865803,-0.8648525712130812,15.133739995806373,0.14000034332275213,-0.24979479857584685,-0.01299986839294398,-0.4015790142339881,0.37557927744810016,-0.20728944131346516,0.1812897045275772,0.23118623306274522,90.69768989194652,43.38222083578118,0.19428957292052182,3,-0.14000034332275213,0.22499990463256836,0.03000020980834961,-0.5299997329711914,-0.9600000381469727,1,-0.07213362215351404,1.7142681979809358,13.109999656677244,-2.1111134658585176,12.920000076293945,1.076917151754541,12.859999656677244,-0.07213362215351404
5231,2012-03-28,13.020000457763672,13.199999809265135,12.869999885559082,13.130000114440918,5644000.0,-0.011389492609060303,1.640009460485331,-5.499856952126645,44.520549734800085,40.962864397562385,0.06932265059248977,0.16873872177351146,0.12221311796917966,-0.6944871058385456,13.511564102252546,0.3299999237060529,-0.24175268904627067,-0.13599948883056712,-0.48756135774875453,0.2155623800876203,-0.31178042328965994,0.0397814456285257,0.36876212006530906,57.14301933233733,8.60000714407046,0.1757809344590934,3,0.009999275207521308,0.3749995231628418,0.20749974250793457,-0.38000011444091797,-0.9400005340576172,2,-0.046082976987297575,5.999856952127178,13.170000076293945,1.7142681979809358,13.109999656677244,-2.1111134658585176,12.920000076293945,-0.046082976987297575
5232,2012-03-29,13.020000457763672,13.0600004196167,12.75,12.899999618530273,5821000.0,0.0,2.0999923706345727,-1.0909201251918192,44.137960517878135,41.956465161253604,0.054694755712134224,0.13551999957135408,0.1321476255549925,-0.6785449734151285,11.640610681658368,0.3100004196166992,-0.23939062936826438,-0.11049952507019078,-0.4192132774051309,0.19821422726474935,-0.26485640123766174,0.04385735109728017,0.3565868631681539,60.00012715662966,11.46881508662318,0.15435687616747032,3,-0.025000572204589844,0.3599996566772461,0.24249982833862305,-0.38000011444091797,-0.9500007629394513,3,-0.04377885011199456,1.640009460485331,13.020000457763672,5.999856952127178,13.170000076293945,1.7142681979809358,13.109999656677244,-0.04377885011199456
5233,2012-03-30,13.06999969482422,13.130000114440918,12.989999771118164,13.130000114440918,4678900.0,0.003840187043214316,3.666645474052293,-0.4999999999999852,42.95771053395095,42.29916198562538,-0.0122717930810321,0.055276118805879904,0.08867778617666566,-0.7174186451110813,9.878966114104582,0.1400003433227539,-0.1948256639107786,-0.03950028419494522,-0.29836218318308916,0.2193616147931987,-0.1689312336890172,0.08993066529912674,0.28152413327033265,71.11107343507345,26.043143988622163,0.12943094949407186,3,-0.0899996757507342,0.2500004768371564,0.2725005149841291,-0.34999942779541193,-1.0599994659423846,4,-0.0420810443689873,2.0999923706345727,13.020000457763672,1.640009460485331,13.020000457763672,5.999856952127178,13.170000076293945,-0.0420810443689873
5234,2012-04-02,13.039999961853027,13.119999885559082,12.93000030517578,13.0,4667700.0,-0.002295312446187192,-1.111114054560942,-0.6666613685130929,39.99999999999999,42.71676303576181,0.005796077937215927,0.06165916372392033,0.12047961932579909,-0.6766741951056829,8.769510130060656,0.18999958038330256,-0.16826282236062795,-0.052500009536743164,-0.27922728228468685,0.17422726321120052,-0.165863645910715,0.06086362683722868,0.28746291311774286,64.44446328246387,23.371948734777135,0.11336363637397173,4,-0.059999942779541016,0.24499988555908203,0.36500024795532227,-0.31999969482421875,-1.0100002288818342,0,-0.0352760766482092,3.666645474052293,13.06999969482422,2.0999923706345727,13.020000457763672,1.640009460485331,13.020000457763672,-0.0352760766482092
5235,2012-04-03,13.25,13.25,12.9399995803833,13.06999969482422,8274700.0,0.016104297451020155,2.444443267070741,4.500011920940279,59.6899299307587,45.40160804245536,-0.21068269473519585,-0.13394332083109006,-0.08137236686358662,-0.8776330453089862,8.874052445230769,0.3100004196166992,-0.14500785998495402,0.1440000057220452,-0.08664205785362,0.3746420692977104,0.028678973934212593,0.2593210375098778,0.05436435997193989,100.0,51.78196209258159,0.1153210317878324,4,-0.25,0.0,0.1575002670288086,-0.5299997329711914,-0.880000114440918,1,-0.07094336455723027,-1.111114054560942,13.039999961853027,3.666645474052293,13.06999969482422,2.0999923706345727,13.020000457763672,-0.07094336455723027
5236,2012-04-04,13.170000076293945,13.239999771118164,13.050000190734865,13.0600004196167,4666200.0,-0.006037730091023041,-1.923067894215656,0.6111081676768594,50.81969135329588,47.53946881136207,-0.13202525564154222,-0.04440635212982258,0.012461575948464088,-0.7776286651851887,9.100310373092846,0.19999980926513494,-0.1324206601784983,0.056500101089477894,-0.17211355279158447,0.28511375497054026,-0.05780672585105329,0.17080692803000908,0.1121897092791162,84.00001525878906,32.76830498894761,0.11430682694053086,4,-0.1700000762939453,0.06500005722045898,0.32250022888183594,-0.4499998092651367,-0.810000419616701,2,-0.07289294097081878,2.444443267070741,13.25,-1.111114054560942,13.039999961853027,3.666645474052293,13.06999969482422,-0.07289294097081878
5237,2012-04-05,12.920000076293945,13.109999656677244,12.859999656677244,13.109999656677244,4292800.0,-0.01898253595685251,1.631584759246946,-1.7272743035988152,41.37930354096268,48.12110433251072,0.14235053469256087,0.1951202739559541,0.2617477736006091,-0.5099925529166285,8.957142723121525,0.310000419616701,-0.12265469884242819,-0.1804998874664303,-0.42237626914241133,0.061376494209550714,-0.3014380783044217,-0.05956169662843891,0.34090211785619395,15.384709435254514,-35.728234607583225,0.12093819083799089,4,0.07999992370605469,0.315000057220459,0.5525002479553223,-0.19999980926513672,-0.6999998092651385,3,-0.065015491302446,-1.923067894215656,13.170000076293945,2.444443267070741,13.25,-1.111114054560942,13.039999961853027,-0.065015491302446
5238,2012-04-09,12.859999656677244,12.880000114440918,12.699999809265135,12.699999809265135,4200900.0,-0.004643995298946768,-1.250005960470184,-0.84210631986308,41.09587698900007,46.63367253611112,0.21561954177667708,0.2415128004767748,0.32580291273959716,-0.4373160229115829,8.838896543630597,0.22000026702881037,-0.1083908826766482,-0.22400031089782857,-0.48447764314090946,0.036477021345252325,-0.354238977019369,-0.09376164477628812,0.3804664497068888,29.090871259213696,-23.807425111443,0.13023866612154056,4,0.11500024795532404,0.30000019073486506,0.6125006675720233,-0.13999938964843572,-0.6700000762939435,0,-0.061430791830763054,1.631584759246946,12.920000076293945,-1.923067894215656,13.170000076293945,2.444443267070741,13.25,-0.061430791830763054
5239,2012-04-10,12.5,12.84000015258789,12.470000267028807,12.789999961853027,5236300.0,-0.02799375321058606,-1.1142885169250107,-1.8125014901175405,31.843576014278554,44.04939984610278,0.5363992376734057,0.5700973760895724,0.6899485636963423,-0.06532757523142507,9.084361403023058,0.3899993896484375,-0.07325281887672475,-0.54549994468689,-0.9006410841433663,-0.1903588052304137,-0.723070514415129,-0.36792937495865097,0.7080381285569928,3.846120928390257,-48.796454373127624,0.1775705697282386,4,0.3600001335144043,0.4700002670288068,0.9725003242492676,0.2200002670288086,-0.36999988555908203,1,-0.039199981689453156,-1.250005960470184,12.859999656677244,1.631584759246946,12.920000076293945,-1.923067894215656,13.170000076293945,-0.039199981689453156
5240,2012-04-11,12.479999542236328,12.6899995803833,12.460000038146973,12.619999885559082,4259400.0,-0.0016000366210937589,-1.5555596763853494,0.4827598680640738,32.57141113281257,42.72171777921528,0.50090567654604,0.5522548700885874,0.7158823788870947,-0.03524897159629958,9.021518375030356,0.22999954223632812,-0.05281582240378491,-0.5235003948211663,-0.9360037707479982,-0.11099701889433433,-0.7297520827845823,-0.3172487068577503,0.668995557398409,2.564039863600073,-49.699453398969254,0.20625168796341578,4,0.3750004768371582,0.4700002670288086,0.9775006771087646,0.24500036239624023,-0.5,2,-0.03605767834703766,-1.1142885169250107,12.5,-1.250005960470184,12.859999656677244,1.631584759246946,12.920000076293945,-0.03605767834703766
5241,2012-04-12,12.65999984741211,12.699999809265135,12.43000030517578,12.470000267028807,2736600.0,0.014423101905300717,1.0000000000000264,-1.3571365317675075,44.11765200869085,42.71946127819447,0.2955491564652206,0.36414656311490745,0.5437069967982318,-0.20210606656040753,9.757232851712413,0.26999950408935547,-0.07997639483111563,-0.32650008201599157,-0.7667046932466164,0.11370452921463325,-0.5466023876313049,-0.10639777640067827,0.4200957460738515,33.82349435017578,-22.07586356613136,0.2201023056153125,4,0.18000030517578125,0.27500009536743164,0.7125003337860107,0.09000015258789062,-0.7100000381469744,3,-0.022906790311874148,-1.5555596763853494,12.479999542236328,-1.1142885169250107,12.5,-1.250005960470184,12.859999656677244,-0.022906790311874148
5242,2012-04-13,12.399999618530273,12.649999618530273,12.380000114440918,12.59000015258789,6022400.0,-0.02053714312919075,-1.3478264475146369,-1.0000050193495833,36.315774679841454,41.981468405515635,0.5122187258595137,0.5956152358300937,0.8022246782836291,0.07301201819277914,10.583993063083236,0.2799997329711914,-0.12270461947660749,-0.5490003108978279,-1.0536275188242108,-0.04437310297144492,-0.8013139148610193,-0.2966867069346364,0.6020845403584651,3.9999008178710938,-52.84357261745238,0.25231360396319147,4,0.41500043869018555,0.5100002288818359,0.9350006580352783,0.35000038146972656,-0.1700000762939453,4,-0.0032258034744818698,1.0000000000000264,12.65999984741211,-1.5555596763853494,12.479999542236328,-1.1142885169250107,12.5,-0.0032258034744818698
5243,2012-04-16,12.4399995803833,12.56999969482422,12.390000343322756,12.489999771118164,4594700.0,0.0032258034744816477,-1.4000127157707916,0.2631581589118105,30.857140677315954,40.96559514743963,0.4173433886899396,0.525040447568351,0.7595645029660893,0.04436452717418149,11.130201518379076,0.17999935150146484,-0.1375248184366491,-0.4725003242492676,-1.0140723429551244,0.06907169445658923,-0.743286333602196,-0.20171431489633918,0.4749928122827427,13.043361079725093,-39.5774646733175,0.2707860093529288,4,0.3750004768371582,0.4700002670288086,0.9075005054473877,0.38500070571899414,-0.01999950408935547,0,-0.017684832859754418,-1.3478264475146369,12.399999618530273,1.0000000000000264,12.65999984741211,-1.5555596763853494,12.479999542236328,-0.017684832859754418
5244,2012-04-17,12.34000015258789,12.579999923706055,12.260000228881836,12.5600004196167,7471100.0,-0.008038539482999596,1.4615429759856802,4.399988555951858,26.815631742987335,37.31289534879837,0.4555070907405607,0.5940661557247573,0.8585882851882722,0.15940164885829056,11.840236757693779,0.31999969482421875,-0.15688854053297874,-0.5334997653961189,-1.122424912851299,0.055425382059061334,-0.8279623391237099,-0.23903719166852788,0.5000933211266361,18.181818181818254,-28.398863754644143,0.2944625737275904,4,0.4099998474121094,0.5099997520446777,0.9900000095367432,0.5,-0.13000011444091797,1,-0.012155637791716911,-1.4000127157707916,12.4399995803833,-1.3478264475146369,12.399999618530273,1.0000000000000264,12.65999984741211,-0.012155637791716911
5245,2012-04-18,12.25,12.460000038146973,12.210000038146973,12.31999969482422,5753300.0,-0.007293367218396352,-2.3333418104599266,0.31818004482264656,27.74564562114537,34.74911248967054,0.43442416773722314,0.6463206640577397,0.9510601868903024,0.26790092651534714,13.223367904759737,0.25,-0.18392043951650372,-0.5784999370574955,-1.2141522811071734,0.05715240699218249,-0.8963261090823345,-0.2606737650326565,0.4972785545412961,8.163261334132633,-35.549563393296374,0.3178261720248393,4,0.4099998474121094,0.5749998092651367,1.072500228881836,0.5900001525878906,0.13000011444091797,2,-0.009795909025231198,1.4615429759856802,12.34000015258789,-1.4000127157707916,12.4399995803833,-1.3478264475146369,12.399999618530273,-0.009795909025231198
5246,2012-04-19,12.119999885559082,12.270000457763672,12.079999923706055,12.270000457763672,6657800.0,-0.010612254240074948,1.533330790211524,2.1428746594004906,25.806431765359193,33.018793403492374,0.446804757019974,0.7377495790046886,1.0788485954621159,0.417907759634506,14.64383537798883,0.1900005340576172,-0.2112528324118692,-0.660000038146972,-1.356729385462991,0.03672930916904704,-1.0083647118049814,-0.31163536448896245,0.530568536031236,7.0175409243618745,-33.20431141286158,0.3483646736580091,4,0.3600001335144043,0.6399998664855957,1.202500343322754,0.7200002670288086,0.430000305175783,3,-0.011551183551541389,-2.3333418104599266,12.25,1.4615429759856802,12.34000015258789,-1.4000127157707916,12.4399995803833,-0.011551183551541389
5247,2012-04-20,12.260000228881836,12.300000190734865,12.09000015258789,12.170000076293945,7128500.0,0.011551183551541389,1.4705875753121571,-0.5999987284390954,29.23079105052807,31.700450521439926,0.22723402739214826,0.580243415145361,0.9362835038584763,0.29941035251408366,15.990595607454239,0.21000003814697443,-0.29009313644289847,-0.48999972343444753,-1.2229534781152367,0.24295403124634163,-0.8564766007748421,-0.12352284609405295,0.27645449313162906,36.00006103515625,-0.3015203854878763,0.36647687734039486,4,0.19999980926513672,0.4199995994567871,1.0374999046325684,0.6399998664855957,0.3499994277954084,4,-0.025285514994233815,1.533330790211524,12.119999885559082,-2.3333418104599266,12.25,1.4615429759856802,12.34000015258789,-0.025285514994233815
5248,2012-04-23,12.050000190734865,12.140000343322756,11.970000267028807,12.130000114440918,6120100.0,-0.017128877179974022,2.399988555951809,-0.8888865341414629,26.760580406793395,31.135673231719352,0.3467131304618647,0.7607261806942223,1.1399361797659715,0.5246413310813338,17.52199419692516,0.2899999618530291,-0.3619800996924951,-0.6564997673034654,-1.4479082871219404,0.13490875251500967,-1.052204027212703,-0.26079550739422785,0.39516357161711824,13.114748972454976,-18.816178223045714,0.39570425990923785,4,0.2849998474121058,0.5749998092651349,1.2374999523162824,0.8600001335144025,0.26999950408935547,0,0.014937705282350278,1.4705875753121571,12.260000228881836,1.533330790211524,12.119999885559082,-2.3333418104599266,12.25,0.014937705282350278
5249,2012-04-24,12.140000343322756,12.229999542236328,12.079999923706055,12.109999656677244,2880300.0,0.007468892212723066,-2.333319204848896,-0.37500894070529556,22.38808448695437,30.004192493290663,0.22381309973969898,0.6264484362592313,1.0477273793788555,0.44687765602882656,19.45230812682517,0.17999935150146307,-0.4031590869343482,-0.5179996490478498,-1.3240452580710738,0.2880459599753742,-0.9210224535594609,-0.11497684453623869,0.21013071996459232,34.69390932693977,10.90344432596396,0.4030228045116119,4,0.1949996948242152,0.4699997901916486,1.1399996280670148,0.7899999618530256,-0.05000019073486506,1,0.023064227763815115,2.399988555951809,12.050000190734865,1.4705875753121571,12.260000228881836,1.533330790211524,12.119999885559082,0.023064227763815115
5250,2012-04-25,12.220000267028807,12.270000457763672,12.15999984741211,12.25,3251800.0,0.0065897793610898425,2.142845465320636,-0.9999682115836397,26.36817785208936,28.032028698112722,0.11516454303777124,0.49711506748778156,0.9586657827583789,0.37283775382508644,21.386383231636845,0.1300001144409162,-0.44264853992262765,-0.39049973487854217,-1.1813280720639536,0.4003286023068693,-0.7859139034712488,0.004914433714164446,0.054104637006833656,75.75759327225882,57.12190961594761,0.39541416859270573,4,0.0899996757507342,0.3899998664855975,1.0599997043609637,0.7349996566772479,-0.3800001144409162,2,-0.0008183493177832402,-2.333319204848896,12.140000343322756,2.399988555951809,12.050000190734865,1.4705875753121571,12.260000228881836,-0.0008183493177832402
5251,2012-04-26,12.420000076293945,12.510000228881836,12.119999885559082,12.1899995803833,5466800.0,0.016366596145236167,-1.108110615944924,-7.666751438471111,37.24490441366087,28.13526533520377,-0.13685072652952357,0.2633627248096122,0.7401358432431788,0.1795424523137683,22.446110477597404,0.3900003433227539,-0.42895517527673377,-0.16049990653991664,-0.9311857945202622,0.6101859814404289,-0.5458428505300894,0.22484303745025613,-0.4499998092651385,83.33330389893882,61.63078924988095,0.3853429439901729,4,-0.14499998092651367,0.19000005722045898,0.9049999713897705,0.5349998474121094,-0.6000003814697248,3,-0.003220608825065585,2.142845465320636,12.220000267028807,-2.333319204848896,12.140000343322756,2.399988555951809,12.050000190734865,-0.003220608825065585
5252,2012-04-27,12.449999809265135,12.529999732971193,12.359999656677244,12.470000267028807,3626600.0,0.0024154374224563124,1.4285831062669574,-0.08695832452223093,39.37824397455811,29.08205459045289,-0.17769900776448289,0.1986556335391878,0.6931843998549834,0.15920415606802507,23.085039394773172,0.17000007629394887,-0.4157441200034846,-0.10200014114380096,-0.8459468138295136,0.6419465315419117,-0.4739734774866573,0.2699731951990554,-0.46919954299926836,85.71428571428517,62.26348182431987,0.37197333634285634,4,-0.1749997138977033,0.16000032424926935,0.8750002384185809,0.62500047683716,-0.42999935150146307,4,0.008032159277248319,-1.108110615944924,12.420000076293945,2.142845465320636,12.220000267028807,-2.333319204848896,12.140000343322756,0.008032159277248319
5253,2012-04-30,12.520000457763672,12.529999732971193,12.369999885559082,12.449999809265135,5446700.0,0.005622542134213093,2.555583812823754,-3.4999523173756373,50.609769571533086,31.72584768251353,-0.26279368918042323,0.08994949243165706,0.5954126931060983,0.09713467316184143,24.076421967536817,0.15999984741211115,-0.44124521446436127,-0.004499530792235973,-0.7073500232910241,0.6983509617065522,-0.35592477704163095,0.346925715457159,-0.5172322128295921,97.77793790094036,68.87933671080589,0.35142524624939414,4,-0.2700004577636719,0.08999967575073242,0.732499361038208,0.5699996948242188,-0.07000064849853693,0,0.007188434155189105,1.4285831062669574,12.449999809265135,-1.108110615944924,12.420000076293945,2.142845465320636,12.220000267028807,0.007188434155189105
5254,2012-05-01,12.579999923706055,12.619999885559082,12.420000076293945,12.479999542236328,4711300.0,0.004792289436792885,1.2222163353537066,1.4285636435470543,52.97620128882249,34.52924275669988,-0.31868180729043694,-0.0066183243080715215,0.5103458201165729,0.04565546068060833,24.726983566529015,0.19999980926513672,-0.42722572063257047,0.07849993705749547,-0.5821623126514837,0.7391621867664746,-0.2518311877969932,0.40883106191198415,-0.5561424192504898,92.00000762939453,57.301213691921646,0.3303311248544895,5,-0.2849998474121094,0.03000020980834961,0.6724998950958252,0.6350002288818359,-0.22000026702881037,1,-0.020667744869527604,2.555583812823754,12.520000457763672,1.4285831062669574,12.449999809265135,-1.108110615944924,12.420000076293945,-0.020667744869527604
5255,2012-05-02,12.3100004196167,12.520000457763672,12.270000457763672,12.479999542236328,4731600.0,-0.02146259981930221,-1.0000076294236353,-1.699984741269145,40.113007744160875,36.11886230990007,-0.04389189389543979,0.19958059297457353,0.7490446324727422,0.3231706937804564,26.211404661449265,0.3099994659423828,-0.4133942092779037,-0.14449958801269602,-0.7074793001899504,0.4184801241645584,-0.4259894441013241,0.13699026807593206,-0.25037437229492276,38.00010681152344,3.058793242337323,0.2814898560886275,5,-0.015000343322753906,0.2999997138977051,0.9424993991851807,0.9049997329711914,0.23999977111816584,2,-0.017871670148623675,1.2222163353537066,12.579999923706055,2.555583812823754,12.520000457763672,1.4285831062669574,12.449999809265135,-0.017871670148623675
5256,2012-05-03,12.210000038146973,12.380000114440918,12.18000030517578,12.3100004196167,6022000.0,-0.00812350755978608,-1.4999999999999667,0.5882405740027039,44.09939065529286,37.770928932651714,0.07846948360821315,0.23607633220508895,0.8146474409676863,0.4386441926453628,27.892156092832643,0.1999998092651385,-0.3845328269125492,-0.1964999675750736,-0.656992638684434,0.26399270353428683,-0.4267463031297538,0.03374636797960662,-0.11675156053095748,6.818127632089814,-30.713648384220036,0.2302463355546803,5,0.08500003814697266,0.40000009536743164,1.0024998188018799,1.005000114440918,0.0900001525878924,3,-0.030303020835635852,-1.0000076294236353,12.3100004196167,1.2222163353537066,12.579999923706055,2.555583812823754,12.520000457763672,-0.030303020835635852
5257,2012-05-04,12.079999923706055,12.800000190734865,12.020000457763672,12.710000038146973,6519600.0,-0.010647019986467332,-1.0800019327824104,6.299977111903718,39.41177361564339,39.176617066968376,0.20143439342148817,0.31612708874952844,0.9096420377650851,0.5779300733854029,28.353899285825925,0.7799997329711932,-0.35507597734328833,-0.28450007438659597,-0.6986940523225407,0.12969390354934873,-0.4915970633545683,-0.07740308541862362,0.5399999618530273,7.6922418567800595,-31.57655410013561,0.20709698896797255,5,0.3300004005432129,0.5300002098083496,1.1324999332427979,1.135000228881836,0.25,4,-0.02152319789105328,-1.4999999999999667,12.210000038146973,-1.0000076294236353,12.3100004196167,1.2222163353537066,12.579999923706055,-0.02152319789105328
5258,2012-05-07,12.06999969482422,12.1899995803833,11.970000267028807,12.0,4850100.0,-0.0008278335219364941,-2.3846266707747636,-0.11111060652162019,41.614895794831,41.312929434510224,0.2397859469137078,0.2781698232873815,0.8828316785031607,0.5994875797322958,28.249219174194895,0.21999931335449396,-0.3064008152105018,-0.25500030517577876,-0.6177092979781609,0.10770868762660335,-0.4363548015769698,-0.0736458087745877,0.7300004959106445,12.048124938241342,-28.65338812167932,0.18135449640119078,5,0.3150005340576154,0.5400004386901838,1.1175003051757795,1.215000629425047,0.2700004577636701,0,-0.004142438966422635,-1.0800019327824104,12.079999923706055,-1.4999999999999667,12.210000038146973,-1.0000076294236353,12.3100004196167,-0.004142438966422635
5259,2012-05-08,12.010000228881836,12.039999961853027,11.65999984741211,11.960000038146973,9208400.0,-0.004970958364490574,5.909114553982469,0.7142915531334969,42.40507016749659,43.09480635844436,0.3122411201018753,0.3157670635743983,0.9077882070872789,0.6716111214173814,27.833521346527778,0.40999984741211115,-0.2735990083541715,-0.2904997825622555,-0.6692774512624542,0.08827788613794318,-0.47988861691235485,-0.10111094821215616,0.7899999618530291,30.701778602064405,-13.532503408367663,0.189388834350099,5,0.2199997901916504,0.44499969482421875,1.1399998664855957,1.2750000953674316,0.6099996566772461,1,0.03663610091573366,-2.3846266707747636,12.06999969482422,-1.0800019327824104,12.079999923706055,-1.4999999999999667,12.210000038146973,0.03663610091573366
5260,2012-05-09,12.029999732971193,12.100000381469727,11.739999771118164,11.869999885559082,7929600.0,0.0016652376110086742,1.3999949137563816,3.1999847412691804,46.93876889022106,44.17190241139549,0.2932992750364303,0.2743944871323034,0.8606375190330819,0.6665298165820577,27.280034661085317,0.3600006103515625,-0.21133460937257098,-0.24800028800964213,-0.6352496456281056,0.13924906960882133,-0.441624966818873,-0.05437560920041129,0.7016004371643074,32.45612053770495,-15.804816335334614,0.19362467880923157,5,0.20000028610229315,0.4250001907348615,1.1025002002716047,1.2550005912780744,0.6000003814697248,2,0.02743141571330243,5.909114553982469,12.010000228881836,-2.3846266707747636,12.06999969482422,-1.0800019327824104,12.079999923706055,0.02743141571330243
5261,2012-05-10,12.369999885559082,12.510000228881836,12.18000030517578,12.220000267028807,7033300.0,0.028262689953020947,-1.8695702652048871,0.9374985098824602,53.293404624808915,45.71803137253447,-0.060948683546639515,-0.0932254140592228,0.49300863777536463,0.342618379658191,26.49900402816342,0.48000049591064275,-0.13635182577905525,0.10649986267089773,-0.24010925052988163,0.4531089758716771,-0.06680469392949284,0.2798044192712883,0.2973042652130147,62.280686344140705,11.953756584504553,0.17330455660039004,5,-0.1399998664855957,0.07999992370605469,0.755000114440918,0.9150004386901855,0.21000003814697266,3,0.014551358677530546,1.3999949137563816,12.029999732971193,5.909114553982469,12.010000228881836,-2.3846266707747636,12.06999969482422,0.014551358677530546
5262,2012-05-11,12.359999656677244,12.5600004196167,12.25,12.329999923706055,7301200.0,-0.0008084259478055023,-2.2631695184937937,0.1999987284309968,60.544204447108555,46.821857469820635,-0.07270304843652653,-0.09104337306537857,0.47566144968916646,0.36993020471778415,25.583020172732418,0.3100004196166992,-0.07375620296132368,0.09849963188171174,-0.24524291476873827,0.44224217853216174,-0.07337164144351327,0.27037090520693674,0.2468662358932523,77.77770713528054,21.804168532880695,0.1718712733252249,5,-0.129999637603758,0.025000095367433417,0.7575004100799578,0.9250006675720233,0.32999992370605646,4,-0.004854325858331676,-1.8695702652048871,12.369999885559082,1.3999949137563816,12.029999732971193,5.909114553982469,12.010000228881836,-0.004854325858331676
5263,2012-05-14,12.220000267028807,12.359999656677244,12.170000076293945,12.260000228881836,3939100.0,-0.011326811774853507,-1.7142730635349641,-1.3333439298090837,52.631578947368304,46.78356609854795,0.02264773750017568,0.03333842507275797,0.5874122883484194,0.5269222019500983,24.51428670334008,0.189999580383299,-0.05586176309862623,-0.030499792099000445,-0.36412268382590796,0.30312309962790707,-0.1973112379624542,0.1363116537644533,0.3400001525878924,62.22222928647173,3.4100263175267855,0.1668114458634536,5,0.00999975204467951,0.049999713897706854,0.8974997997283953,1.0650000572204608,0.22999954223632812,0,0.00900160836935826,-2.2631695184937937,12.359999656677244,-1.8695702652048871,12.369999885559082,1.3999949137563816,12.029999732971193,0.00900160836935826
5264,2012-05-15,12.1899995803833,12.31999969482422,12.0600004196167,12.199999809265135,9178500.0,-0.0024550479533500535,1.079994201660141,0.25000596047010637,48.97956800479568,47.768739460840706,-0.0094887679643616,0.0543097436454687,0.591779549730262,0.5705604541177376,22.86497445549651,0.2599992752075213,-0.047144297233957744,-0.053000450134277344,-0.384891409896321,0.2788905096277663,-0.21894593001529827,0.11294502974674359,0.37000083923339844,54.87798211978373,-1.7167691966455507,0.1659454798810214,5,0.04000043869018555,0.06000041961669922,0.8775002956390381,1.0950007438659668,-0.05999946594238281,1,0.012305215534705871,-1.7142730635349641,12.220000267028807,-2.2631695184937937,12.359999656677244,-1.8695702652048871,12.369999885559082,0.012305215534705871
5265,2012-05-16,12.130000114440918,12.43000030517578,12.06999969482422,12.260000228881836,6835000.0,-0.004922023626558358,-1.8799938965076706,12.9997139042556,39.09773735215348,47.21300020493633,0.02491231051453191,0.11052483491544152,0.6378150725589222,0.6455837486092708,21.116222299916483,0.36000061035155895,-0.07383368223253584,-0.10699992179870677,-0.44267524312471274,0.2286753995272992,-0.27483758246171064,0.06083773886429711,0.3760002708435053,13.99993896484375,-37.59273465435369,0.1678376606630031,5,0.09999990463256836,0.09999990463256836,0.7850000858306885,1.1100001335144043,-0.05000019073486328,2,0.04039569385781072,1.079994201660141,12.1899995803833,-1.7142730635349641,12.220000267028807,-2.2631695184937937,12.359999656677244,0.04039569385781072
5266,2012-05-17,11.979999542236328,12.1899995803833,11.970000267028807,12.149999618530273,3870200.0,-0.012366081680907137,-1.3157989840785185,1.3076917433884752,33.79309210850849,46.588702259699126,0.15517456179995648,0.26298240013164786,0.7705312292793565,0.8065353263872268,18.79495829176078,0.21999931335449396,-0.11764606833711966,-0.2500004768371582,-0.6014187581972497,0.10141780452293325,-0.4257096175172048,-0.07429133615711159,0.4752408107757571,1.6947919697413494,-43.69879306877656,0.17570914068004592,5,0.13000059127807617,0.2500004768371582,0.9225003719329834,1.2550005912780762,0.030000686645507812,3,0.05425714499512013,-1.8799938965076706,12.130000114440918,1.079994201660141,12.1899995803833,-1.7142730635349641,12.220000267028807,0.05425714499512013
5267,2012-05-18,11.949999809265135,12.149999618530273,11.90999984741211,12.06999969482422,6055200.0,-0.0025041514288399735,-1.4,0.7058813629683028,29.787195187525626,45.27451330333186,0.18416101015212938,0.28308057739390335,0.7773835175869177,0.8463050991817607,16.57746421757011,0.23999977111816406,-0.1173436331247224,-0.26450018882751714,-0.6370576184231762,0.10805724076814194,-0.45077890362534667,-0.0782214740296876,0.48000049591064453,7.692293584711566,-29.79134597180233,0.18627871479782918,5,0.16000032424926935,0.2800002098083514,0.9375002384185809,1.2700004577636737,0.23000049591064453,4,0.05271967569007541,-1.3157989840785185,11.979999542236328,-1.8799938965076706,12.130000114440918,1.079994201660141,12.1899995803833,0.05271967569007541
5268,2012-05-21,12.229999542236328,12.239999771118164,11.979999542236328,12.0,5107300.0,0.02343094037157245,1.0800018310546875,-1.9166646798432225,39.26378645173296,44.92548177935812,-0.07907113439507008,0.01818997709626302,0.47669035530201853,0.5771640928557282,13.92178876666372,0.2899999618530291,-0.11355154802791922,0.006499576568604226,-0.357933795601566,0.37093294873877447,-0.17571710951648,0.18871626265368846,0.15380073547363082,61.538348677695254,29.672123074188637,0.18221668608508512,5,-0.07999944686889648,4.76837158203125e-07,0.632500410079956,0.9650006294250488,0.22000026702880682,0,0.037612432981568134,-1.4,11.949999809265135,-1.3157989840785185,11.979999542236328,-1.8799938965076706,12.130000114440918,0.037612432981568134
5269,2012-05-22,12.420000076293945,12.529999732971193,12.1899995803833,12.239999771118164,6361500.0,0.015535612524060216,-1.4285665628980855,0.7826115801170949,53.548375585202166,45.6598825232449,-0.22886460977018253,-0.15785124468740896,0.26519849907889537,0.4022711207745502,12.02622068789875,0.3400001525878924,-0.08386392375565954,0.18250012397766113,-0.18985386919210434,0.5548541171474266,-0.003676872607222492,0.36867712056254476,-0.7600002288818359,82.25811661593198,49.05409728449475,0.18617699658488313,5,-0.18499994277954102,-0.19000005722045898,0.44249987602233887,0.7750000953674316,0.19999980926513672,1,0.0024154374224563124,1.0800018310546875,12.229999542236328,-1.4,11.949999809265135,-1.3157989840785185,11.979999542236328,0.0024154374224563124
5270,2012-05-23,12.210000038146973,12.34000015258789,12.109999656677244,12.300000190734865,8081400.0,-0.016908215527937087,1.7058869728147052,-0.5000000000000099,50.0,45.29394867604392,0.010452839138778813,0.05413681039895479,0.44921202030315577,0.6237562145146445,10.169849186430875,0.310000419616701,-0.0621099039901889,-0.026999902725219016,-0.3994796762927191,0.34547987084228104,-0.21323978950896993,0.1592399840585319,-0.532600193023681,48.38713646928154,11.356154762802632,0.18623988678375009,5,0.02500009536743164,0.019999980926513672,0.5899999141693115,0.9250001907348633,0.619999885559082,2,-0.006552000283056136,-1.4285665628980855,12.420000076293945,1.0800018310546875,12.229999542236328,-1.4,11.949999809265135,-0.006552000283056136
5271,2012-05-24,12.380000114440918,12.380000114440918,12.199999809265135,12.239999771118164,5722000.0,0.0139230201279954,1.5714266251592546,-1.555556732929228,58.82353601158769,45.10276329431938,-0.1765451339998485,-0.12544525622077707,0.26498118205412524,0.4669850198567165,9.609816222426712,0.18000030517578303,-0.03136347305539111,0.14500017166137624,-0.2237532371390376,0.5137535804617901,-0.03937653273883157,0.32937687606158406,-0.685548271560668,75.8065086745922,33.61590058432891,0.18437670440020704,5,-0.16000032424926758,-0.15000009536743164,0.3624997138977051,0.7300000190734863,0.34000015258788885,3,-0.024232648462169326,1.7058869728147052,12.210000038146973,-1.4285665628980855,12.420000076293945,1.0800018310546875,12.229999542236328,-0.024232648462169326
5272,2012-05-25,12.550000190734865,12.5600004196167,12.350000381469727,12.350000381469727,4208600.0,0.013731831560780616,-1.1000023841880648,1.4285665628980855,62.903241519090614,46.24405913562185,-0.35398457714697606,-0.30311003715195817,0.07759667619348143,0.30686587218970196,9.313686164551344,0.21000003814697266,-0.004258973513252329,0.3100002288818384,-0.07344696728871902,0.6934474250523959,0.1182766307965597,0.5017238269671171,-0.838837390052797,98.27582521478223,50.11307697869823,0.19172359808527903,5,-0.31500005722046076,-0.32000017166137873,0.06999969482421697,0.49499988555908025,0.26000022888183416,4,-0.04302788475267816,1.5714266251592546,12.380000114440918,1.7058869728147052,12.210000038146973,-1.4285665628980855,12.420000076293945,-0.04302788475267816
5273,2012-05-29,12.609999656677244,12.640000343322756,12.460000038146973,12.550000190734865,4990000.0,0.004780833866972811,1.9999841055391603,0.2999976158119148,66.1290198533494,48.14955378546116,-0.39431084349559065,-0.3752611114167106,-9.322273686684923e-05,0.258633587802068,9.081534650571276,0.18000030517578303,-0.012143255379363893,0.36549973487853826,-0.03357691700206722,0.7645763867591437,0.16596140893823552,0.565038060818841,-0.8648833512377916,94.33950041925566,42.151781877594516,0.19953832594030277,5,-0.3349995613098127,-0.379999637603758,-0.039999723434446466,0.435000419616701,0.22000026702881037,1,-0.034099870198947335,-1.1000023841880648,12.550000190734865,1.5714266251592546,12.380000114440918,1.7058869728147052,12.210000038146973,-0.034099870198947335
5274,2012-05-30,12.31999969482422,12.5600004196167,12.239999771118164,12.489999771118164,5296000.0,-0.02299761853676685,1.064511167169138,-2.833359824522502,56.80751047586556,50.11730635476249,-0.09379460401738626,-0.11145267814502091,0.2700936450323024,0.5542033858099042,9.009918511075766,0.36999988555908025,-0.03969678731028914,0.08849978446960627,-0.280354853953094,0.45735442289230654,-0.09592753474174387,0.2729271036809564,-0.5211903471117694,39.62259737362073,-14.43887976727327,0.18442731921135014,5,-0.044999599456788886,-0.0899996757507342,0.1600003242492658,0.6700005531311017,0.5200004577636701,2,0.010551957602363382,1.9999841055391603,12.609999656677244,-1.1000023841880648,12.550000190734865,1.5714266251592546,12.380000114440918,0.010551957602363382
5275,2012-05-31,12.09000015258789,12.329999923706055,12.0600004196167,12.279999732971193,9161900.0,-0.01866879447512937,-1.1600042724772357,1.117644088904868,43.06931183883089,51.14799743590943,0.1452039992467018,0.10668996928412966,0.4762318463051134,0.7899289199813992,8.106172284402014,0.26999950408935547,-0.049290507734644606,-0.13049974441528356,-0.5026047468504871,0.24160525801991994,-0.3165522456328844,0.055552756802317305,-0.24071934513882098,5.1723684340336655,-45.87282325846446,0.18605250121760153,5,0.18499994277954102,0.1399998664855957,0.38249993324279785,0.9000000953674316,0.5799999237060547,3,0.043837859907532195,1.064511167169138,12.31999969482422,1.9999841055391603,12.609999656677244,-1.1000023841880648,12.550000190734865,0.043837859907532195
5276,2012-06-01,11.84000015258789,11.970000267028807,11.760000228881836,11.880000114440918,6849900.0,-0.020678246223717944,-1.100002384188047,0.21052657996576607,38.49558250319336,52.11559602653918,0.41712143109439914,0.3452504105907721,0.7009077723877866,1.0404271782474037,7.0250586841626745,0.3299999237060547,-0.056682689113156215,-0.3619997501373291,-0.7712403674751762,0.04724086720051801,-0.5666200588062527,-0.15737944146840555,0.8000001907348651,9.090899238902953,-36.97940608430599,0.20462030866892367,6,0.3600001335144043,0.3899998664855957,0.619999885559082,1.1500000953674316,0.8099994659423828,4,0.08361484445604317,-1.1600042724772357,12.09000015258789,1.064511167169138,12.31999969482422,1.9999841055391603,12.609999656677244,0.08361484445604317
5277,2012-06-04,11.81999969482422,11.90999984741211,11.640000343322756,11.84000015258789,5652900.0,-0.0016892278298914487,2.374997019764897,0.5000119209402794,40.65419373756944,52.270085724965455,0.46571725086789684,0.36340556902394106,0.7022443594620089,1.0571422141102413,7.629699564842619,0.2699995040893537,-0.04441829716678569,-0.3690001964569074,-0.8098558481354452,0.0718554552216304,-0.5894280222961754,-0.1485723706176394,0.8024006462097173,17.999935150146484,-24.952101139591875,0.2204278258392685,6,0.32000064849853516,0.40000057220458984,0.6225004196166974,1.1700005531311017,0.9300003051757795,0,0.0761421823554429,-1.100002384188047,11.84000015258789,-1.1600042724772357,12.09000015258789,1.064511167169138,12.31999969482422,0.0761421823554429
5278,2012-06-05,12.020000457763672,12.0600004196167,11.779999732971193,11.779999732971193,4556700.0,0.016920538756615144,-1.3333320087896914,-11.99976158687872,46.32036597967724,51.4669735465738,0.2601533809789043,0.16808471989510565,0.4835846547962195,0.855624355037353,8.202082073430745,0.28000068664550604,-0.0035017050036643127,-0.16649947166442836,-0.6107504361256417,0.277751492796785,-0.38862495389503415,0.05562601056617744,0.5631038833618192,41.304356840021036,-0.13338029509036886,0.22212548223060657,6,0.11999988555908381,0.1999998092651385,0.4224996566772461,0.9699997901916504,0.5799999237060547,1,0.06572378800058765,2.374997019764897,11.81999969482422,-1.100002384188047,11.84000015258789,-1.1600042724772357,12.09000015258789,0.06572378800058765
5279,2012-06-06,12.449999809265135,12.460000038146973,12.09000015258789,12.09000015258789,5615000.0,0.035773655168517715,-1.0555568801044803,1.4999940395535265,55.97014288032383,52.13032275549867,-0.18455044022428346,-0.23954227362451164,0.0334130931621992,0.42834931167227985,7.717934594908016,0.4399995803833008,0.060158099867754444,0.24149990081786932,-0.20947680020519144,0.6924766018409301,0.01601155030633805,0.4669882513294006,0.09538037194824689,98.78045943858778,51.64662756742176,0.22548835051153077,6,-0.30999946594237926,-0.22999954223632457,-0.019999742507932794,0.5400004386901873,0.2700004577636719,2,0.030522098013056054,-1.3333320087896914,12.020000457763672,2.374997019764897,11.81999969482422,-1.100002384188047,11.84000015258789,0.030522098013056054
5280,2012-06-07,12.359999656677244,12.670000076293945,12.34000015258789,12.579999923706055,8306800.0,-0.007228928029453741,-1.5384680279794152,-0.6111124356600439,57.25191089769511,51.95569774284394,-0.07938322939573084,-0.1302286306898246,0.09984502991323652,0.5189813778783527,7.642892603310952,0.3299999237060547,0.09047962824365996,0.13499975204467596,-0.31261375410081094,0.5826132581901629,-0.08880700102806749,0.3588065051174194,-0.7199993133544886,69.90286407915292,16.318166941739136,0.223806753072743,6,-0.2049994468688947,-0.13999938964843395,0.09250044822693049,0.630000591278078,0.28000068664551137,3,0.03883499265724777,-1.0555568801044803,12.449999809265135,-1.3333320087896914,12.020000457763672,2.374997019764897,11.81999969482422,0.03883499265724777
5281,2012-06-08,12.550000190734865,12.5600004196167,12.289999961853027,12.31999969482422,4413800.0,0.015372211920327672,1.1599954223807742,-1.0454555306540814,60.7913711020288,51.72104547428151,-0.27125908070333615,-0.32259202754257466,-0.10716614686367443,0.3270515644628702,7.8240024627965195,0.2700004577636719,0.0832447651894288,0.31600027084350835,-0.15071952060202065,0.7827200622890373,0.08264037512074296,0.5493601665662737,-0.8893998527526854,88.34952265347464,27.763447913461093,0.23335989572276467,6,-0.39499998092651545,-0.3299999237060547,-0.09750008583069025,0.4400000572204572,0.11999988555908025,4,0.00956174372393015,-1.5384680279794152,12.359999656677244,-1.0555568801044803,12.449999809265135,-1.3333320087896914,12.020000457763672,0.00956174372393015
5282,2012-06-11,12.300000190734865,12.670000076293945,12.289999961853027,12.65999984741211,4408800.0,-0.019920318422350647,1.0,-1.5652125237899688,51.272738622235906,50.07034755971334,-0.06755507277468276,-0.08149584452772451,0.12256746597152635,0.5750860066973669,7.956520978425346,0.38000011444091797,0.09268162004104852,0.06900024414062678,-0.3950732715846481,0.5330737598659017,-0.16303651372201067,0.3010370020032642,-0.6192118579864498,58.42699518769708,-1.9544098778338395,0.2320367578626373,6,-0.14499998092651545,-0.07999992370605469,0.15249991416930975,0.6900000572204572,0.30999946594237926,0,0.02845523759089441,1.1599954223807742,12.550000190734865,-1.5384680279794152,12.359999656677244,-1.0555568801044803,12.449999809265135,0.02845523759089441
5283,2012-06-12,12.329999923706055,12.369999885559082,12.149999618530273,12.300000190734865,4650500.0,0.0024390026427631994,3.0000173395871443,-0.08333267105886638,48.262545419196904,49.120906997861276,-0.1580726709568463,-0.10838931931104767,0.07062022489347264,0.5411994770525403,8.230426460843729,0.2200002670288086,0.07129931827971348,0.09349999427795375,-0.37262740851927667,0.5596273970751842,-0.13956370712066146,0.32656369567656895,-0.6294273560867296,41.37927632552526,-15.56422604865923,0.23306370139861543,6,-0.17499971389770508,-0.17499971389770508,0.18000030517578125,0.6600003242492676,0.48999977111816584,1,0.034063266739072784,1.0,12.300000190734865,1.1599954223807742,12.550000190734865,-1.5384680279794152,12.359999656677244,0.034063266739072784
5284,2012-06-13,12.34000015258789,12.449999809265135,12.100000381469727,12.229999542236328,3914000.0,0.000811048576132567,1.1212091437158749,3.666719649044945,52.71966727544864,50.193168713041025,-0.184320778736204,-0.11233517411239902,0.03930331038967516,0.5250957365096411,8.988585673530725,0.3499994277954084,0.023708355375559265,0.09600019454956055,-0.3718009540353826,0.5638013431345037,-0.13790037974291103,0.3299007688420321,-0.6200390347950737,42.10524554617125,-15.26291685038209,0.23390057429247127,6,-0.18499994277954102,-0.18499994277954102,0.1575000286102295,0.6500000953674316,0.43000030517578125,2,0.021069710345774206,3.0000173395871443,12.329999923706055,1.0,12.300000190734865,1.1599954223807742,12.550000190734865,0.021069710345774206
5285,2012-06-14,12.619999885559082,12.649999618530273,12.34000015258789,12.390000343322756,5199100.0,0.02269041568143515,1.1379346632202731,2.0908933277846975,54.799995422363295,52.00477014850435,-0.4260360658477875,-0.37285985872279426,-0.26596895538342125,0.24247478385605348,9.588317581903203,0.3099994659423828,-0.03293456275441997,0.3514999389648441,-0.14179298923422579,0.844792867163914,0.10485347486531005,0.5981464030643782,-0.8810379885962423,91.22803201670436,34.69713411802245,0.2466464640995349,6,-0.4649996757507324,-0.4649996757507324,-0.2774999141693115,0.1550002098083496,-0.1700000762939471,3,0.007923960568664734,1.1212091437158749,12.34000015258789,3.0000173395871443,12.329999923706055,1.0,12.300000190734865,0.007923960568664734
5286,2012-06-15,12.630000114440918,12.68000030517578,12.539999961853027,12.630000114440918,5150600.0,0.0007924111705641668,1.7999961853173503,0.0,51.709399967721765,53.233126396299056,-0.3488783234397772,-0.34959054719232086,-0.29906754718471973,0.23307830169398258,10.609581494185973,0.14000034332275213,-0.050685892058011106,0.32900013923645055,-0.1698785903896738,0.8278788688625749,0.07956077442338838,0.5784395040495127,-0.8724174538914564,91.37927632552554,38.471150366918664,0.24943936481306211,6,-0.40000009536743164,-0.4699997901916504,-0.28750014305114746,0.1099996566772461,-0.5299997329711914,4,0.0007917837522743998,1.1379346632202731,12.619999885559082,1.1212091437158749,12.34000015258789,3.0000173395871443,12.329999923706055,0.0007917837522743998
5287,2012-06-18,12.579999923706055,12.630000114440918,12.470000267028807,12.59000015258789,5719500.0,-0.00395884325271656,2.55554613656597,-100.0,49.35622914861478,53.57044452618101,-0.20085713252722748,-0.26348115362132596,-0.26516348388547684,0.2774897766346527,11.487612096265105,0.15999984741211115,-0.015801184513211552,0.24749994277954102,-0.23742539823770592,0.732425283796788,0.005037272270918436,0.4899626132881636,-0.7855205573715409,82.75855265105078,33.64163494556077,0.2424626705086233,6,-0.19499969482421875,-0.4199995994567871,-0.24000000953674316,0.125,-0.7899999618530273,0,0.007154225209357268,1.7999961853173503,12.630000114440918,1.1379346632202731,12.619999885559082,1.1212091437158749,12.34000015258789,0.007154225209357268
5288,2012-06-19,12.6899995803833,12.75,12.550000190734865,12.609999656677244,3888700.0,0.008744010917675737,-1.0000095367977517,-7.999809269502371,58.60464621131905,53.86316711851381,-0.23001085548382427,-0.3554772899268155,-0.3883786408628307,0.16519872555500825,12.515449391384504,0.19999980926513494,0.06045669726285752,0.3344995975494385,-0.1730630834930995,0.8420622785919765,0.0807182570281686,0.5882809380707084,-0.8600993764951372,90.76916079545288,38.780274959795754,0.25378134052126927,6,-0.2649993896484375,-0.49499940872192383,-0.38249969482421875,4.76837158203125e-07,-0.719999313354494,1,-0.006304170713269608,2.55554613656597,12.579999923706055,1.7999961853173503,12.630000114440918,1.1379346632202731,12.619999885559082,-0.006304170713269608
5289,2012-06-20,12.449999809265135,12.699999809265135,12.369999885559082,12.65999984741211,4884200.0,-0.0189125121398086,1.275861842170184,-2.625002980235045,58.33332229544021,53.98332394048549,0.011162803697429169,-0.11922764060924074,-0.15305002281393953,0.40356396855511356,12.421343690876272,0.3299999237060529,0.1319871571012019,0.09299983978271342,-0.4155418033041247,0.6015414828695516,-0.16127098176070653,0.3472706613261334,-0.5648936176102612,26.829194540328377,-29.797714330445853,0.2542708215434195,6,-0.02499961853027166,-0.254999637603758,-0.19999980926513494,0.24000024795532404,-0.4700002670288068,2,0.02971886676526192,-1.0000095367977517,12.6899995803833,2.55554613656597,12.579999923706055,1.7999961853173503,12.630000114440918,0.02971886676526192
5290,2012-06-21,12.130000114440918,12.609999656677244,12.109999656677244,12.43000030517578,4283100.0,-0.025702787126637316,-1.9411669008770662,1.4285720773293284,56.50223985117553,53.50675380150179,0.32978665401762264,0.20498083457031235,0.15910855865106655,0.7210097942179168,12.335596948825572,0.5,0.17188613102698724,-0.22299985885620188,-0.7376319334729331,0.29163221576052933,-0.4803158961645675,0.034316178452163726,-0.19300029428533705,3.1250698491558953,-57.05632853038176,0.2573160373083654,6,0.2950000762939453,0.06500005722045898,0.1099998950958252,0.5099997520446777,-0.02000045776367365,3,0.05276177553871797,1.275861842170184,12.449999809265135,-1.0000095367977517,12.6899995803833,2.55554613656597,12.579999923706055,0.05276177553871797
5291,2012-06-22,12.079999923706055,12.25,12.020000457763672,12.170000076293945,7092100.0,-0.004122027226969083,-1.1904813805631245,0.3000003178912385,55.75221687058131,54.004473606873496,0.3420794222422874,0.24385601116981626,0.19472212703434977,0.7679797645955126,12.110569495897415,0.22999954223632812,0.14899305948705432,-0.25800004005432164,-0.7866167715334313,0.27061669142478806,-0.5223084057938756,0.006308325685232319,-0.0942200927598087,8.219110077600398,-54.931040101559915,0.26430836573955485,6,0.30500030517578125,0.11500024795532227,0.15000009536743164,0.4850001335144043,-0.01999950408935547,4,0.030629129792706822,-1.9411669008770662,12.130000114440918,1.275861842170184,12.449999809265135,-1.0000095367977517,12.6899995803833,0.030629129792706822
5292,2012-06-25,12.010000228881836,12.0600004196167,11.869999885559082,11.90999984741211,5174500.0,-0.005794676760456752,-1.1111134658585173,-1.1111134658585173,49.7652527506575,54.1714410881469,0.40970100997757264,0.2859887799638443,0.2576070428141648,0.8313180041573958,11.477921190536348,0.21000003814697266,0.12580454026318222,-0.3009997367858883,-0.8391014809709727,0.23710200739919607,-0.5700506088784305,-0.031948864693346124,0.7399997711181641,15.909127854113859,-47.93873938847382,0.2690508720925421,6,0.2999997138977051,0.18499994277954102,0.15999984741210938,0.5399994850158691,-0.010000228881835938,0,0.007493767766253434,-1.1904813805631245,12.079999923706055,-1.9411669008770662,12.130000114440918,1.275861842170184,12.449999809265135,0.007493767766253434
5293,2012-06-26,12.18000030517578,12.260000228881836,12.020000457763672,12.050000190734865,4368500.0,0.014154877023659473,-1.5263189595892164,1.2999961853172508,42.780761480939006,53.06711822209027,0.2415918441937155,0.08656049587483672,0.08103139626956768,0.654779025860341,10.405959179917835,0.25,0.07637990706503928,-0.1094996929168719,-0.6314180546337749,0.4124186688000311,-0.3704588737753234,0.1514594879415796,0.5523996925354027,37.34945157976726,-21.16758897614794,0.2609591808584514,6,0.12999963760376154,0.01499986648559748,-0.010000228881834161,0.3699994087219256,-0.07000064849853516,1,-0.032019731818645814,-1.1111134658585173,12.010000228881836,-1.1904813805631245,12.079999923706055,-1.9411669008770662,12.130000114440918,-0.032019731818645814
5294,2012-06-27,12.449999809265135,12.520000457763672,12.199999809265135,12.229999542236328,3831900.0,0.022167446414153247,-1.2857210976801687,1.6923082566115573,52.19512648982591,52.77768834069723,-0.012475198108516494,-0.1825603251011838,-0.18931806059418932,0.38118131530925936,10.414106476560367,0.3400001525878924,0.08376613691943291,0.15399980545043768,-0.3727337522446188,0.6807333631454942,-0.10936697339709056,0.4173665842979659,0.2651521862030055,78.37839231080508,20.42163548291323,0.2633667788475284,6,-0.13999986648559393,-0.254999637603758,-0.25999975204467596,0.09999990463257014,-0.19999980926513494,2,-0.0385541806899562,-1.5263189595892164,12.18000030517578,-1.1111134658585173,12.010000228881836,-1.1904813805631245,12.079999923706055,-0.0385541806899562
5295,2012-06-28,12.619999885559082,12.640000343322756,12.359999656677244,12.369999885559082,3821500.0,0.013654624811113347,-1.0740756439056773,1.1363622570842835,51.724131451164276,52.77932517219084,-0.20391959871865772,-0.3276152938573844,-0.3547984713733232,0.2107704513042794,11.176578143108905,0.28000068664551137,0.10438908920653134,0.2974998950958252,-0.23883741876305287,0.8338372089547033,0.029331238166387053,0.5656685520252633,0.07824906771087647,97.40253949695546,41.50198702690899,0.2681686569294388,6,-0.309999942779541,-0.4249997138977051,-0.3874998092651367,-0.07000017166137695,-0.9099998474121094,3,-0.050713181388781,-1.2857210976801687,12.449999809265135,-1.5263189595892164,12.18000030517578,-1.1111134658585173,12.010000228881836,-0.050713181388781
5296,2012-06-29,12.829999923706055,12.880000114440918,12.710000038146973,12.829999923706055,5722000.0,0.016640256739405723,2.399988555951859,0.0,63.31658411867737,54.33047572442001,-0.4275250047751733,-0.4844839354199877,-0.5535545060703821,-2.0125937769677194e-05,11.593549033021047,0.26000022888183594,0.11773173982344787,0.45799994468688965,-0.07355571739397426,0.9895556067677536,0.19222211364645858,0.7237777757273207,-0.9600000381469727,95.04948718771894,37.8381091818525,0.2657778310404316,6,-0.4549999237060547,-0.5699996948242188,-0.5974998474121094,-0.2800002098083496,-1.3000001907348615,4,-0.05611849347703135,-1.0740756439056773,12.619999885559082,-1.2857210976801687,12.449999809265135,-1.5263189595892164,12.18000030517578,-0.05611849347703135
5297,2012-07-02,12.720000267028807,12.9399995803833,12.640000343322756,12.9399995803833,3358200.0,-0.00857362878654433,1.7272743035988152,-100.0,59.420303876757515,54.42110435391318,-0.33031389012674417,-0.3200083577565387,-0.43787054459267516,0.10758330290206253,11.615480063424458,0.2999992370605451,0.10110523248039271,0.303000259399413,-0.18215171661239182,0.7881522354112178,0.0604242713935097,0.5455762474053163,-0.8298003768920879,76.08700835191425,16.175970728601314,0.24257598800590283,7,-0.3150005340576154,-0.4300003051757795,-0.49500036239623846,-0.17000055313110174,-1.0,0,-0.05188677936767627,2.399988555951859,12.829999923706055,-1.0740756439056773,12.619999885559082,-1.2857210976801687,12.449999809265135,-0.05188677936767627
5298,2012-07-03,12.8100004196167,12.81999969482422,12.68000030517578,12.720000267028807,3649200.0,0.007075483545482264,1.545473461531775,-0.4090928794985439,60.93024555576401,54.70965138283805,-0.4486859411095061,-0.36658405988474385,-0.5142534200319755,0.015047256655403629,12.158796496636873,0.13999938964844105,0.09484024668073765,0.35350041389465403,-0.12413736417264865,0.8311381919619567,0.1146815248610018,0.5923193029283063,-0.8778085418701167,82.43254040873983,19.431890514608057,0.2388188890336516,7,-0.4050006866455078,-0.5200004577636719,-0.5775003433227539,-0.26000070571899414,-1.0500001907348633,1,-0.06323188080277486,1.7272743035988152,12.720000267028807,2.399988555951859,12.829999923706055,-1.0740756439056773,12.619999885559082,-0.06323188080277486
5299,2012-07-05,12.829999923706055,12.880000114440918,12.710000038146973,12.75,4550700.0,0.0015612414858885426,-1.125002980235081,0.8888865341414651,55.55556116211113,54.60446486183089,-0.4571924822512585,-0.3759293236244936,-0.5230239100498082,-0.005800884109614657,12.744609728497469,0.1700000762939453,0.09930903978892758,0.35449991226196254,-0.15144260688994926,0.8604424314138743,0.10152865268600664,0.6074711718379184,-0.8574957378540038,81.03453945745795,20.712005457140727,0.2529712595759555,7,-0.4250001907348633,-0.5399999618530273,-0.5774998664855957,-0.3600001335144043,-1.0500001907348615,3,-0.05611849347703135,1.545473461531775,12.8100004196167,1.7272743035988152,12.720000267028807,2.399988555951859,12.829999923706055,-0.05611849347703135
5300,2012-07-06,12.84000015258789,12.869999885559082,12.640000343322756,12.699999809265135,4471200.0,0.0007794410710291189,1.2999976158119175,1.750005960470184,55.55556116211113,54.58261422755642,-0.3977114458238695,-0.36693844031452727,-0.5240264346100894,-0.020432326389945743,12.740359898437701,0.22999954223632635,0.07006586423435479,0.3405001163482666,-0.18743423012742255,0.8684344628239558,0.07653294311042202,0.6044672895861112,-0.8287961509545898,66.66677263074888,9.848352708408655,0.2639671732378449,7,-0.4350004196166992,-0.5500001907348633,-0.5875000953674316,-0.37000036239624023,-0.9800004959106463,4,-0.045950167100969774,-1.125002980235081,12.829999923706055,1.545473461531775,12.8100004196167,1.7272743035988152,12.720000267028807,-0.045950167100969774
5301,2012-07-09,12.670000076293945,12.850000381469727,12.579999923706055,12.84000015258789,4020900.0,-0.01323988117396413,1.8421020930582743,-1.214283281449021,52.238811635405725,54.85745410363956,-0.15110932938376642,-0.19761937152802744,-0.3532661346331505,0.1381528093038682,12.819527339697888,0.2700004577636719,0.05419222762631293,0.1645000457763679,-0.3685536597877306,0.6975537513404664,-0.10202680700568223,0.431026898558418,-0.6216442515106451,25.000066227446244,-27.35826314182877,0.2665268527820493,7,-0.19000005722045898,-0.38000011444091797,-0.41750001907348633,-0.21500015258789062,-0.9700002670288104,0,-0.07576953688762555,1.2999976158119175,12.84000015258789,-1.125002980235081,12.829999923706055,1.545473461531775,12.8100004196167,-0.07576953688762555
5302,2012-07-10,12.649999618530273,12.779999732971193,12.609999656677244,12.770000457763672,3751600.0,-0.0015785680854961681,1.4285831062670191,0.7058869728146844,48.958333850735,55.543851033616896,-0.03439480060028899,-0.1581624700361388,-0.3336893151121423,0.14730448330387347,12.625291413391231,0.17000007629394887,0.06764716700487483,0.1269996166229248,-0.4006006444672483,0.6545998777130979,-0.13680051392216264,0.39079974716801225,-0.5659780435229731,23.333216773213213,-23.168111662081895,0.26380013054508683,7,-0.07999992370605469,-0.3599996566772461,-0.4349994659423828,-0.19499969482421875,-0.9899997711181641,1,-0.08853754303031403,1.8421020930582743,12.670000076293945,1.2999976158119175,12.84000015258789,-1.125002980235081,12.829999923706055,-0.08853754303031403
5303,2012-07-11,12.75,12.800000190734865,12.609999656677244,12.65999984741211,4774900.0,0.007905168734016588,1.0,-0.7499960263848049,58.42697291403807,56.23627841408491,-0.05033060224729269,-0.2372480008138762,-0.4352167315409332,0.03133818349845363,12.90487151964849,0.19000053405762074,0.09303167339992768,0.20599999427795446,-0.3226884791871427,0.7346884677430516,-0.05834424245459502,0.47034423101050393,-0.6317393047776605,56.666656070292106,7.359808734316033,0.264344236732549,7,-0.10000038146972656,-0.3900003433227539,-0.569999694824217,-0.30499982833862305,-0.9600000381469727,2,-0.08078429278205435,1.4285831062670191,12.649999618530273,1.8421020930582743,12.670000076293945,1.2999976158119175,12.84000015258789,-0.08078429278205435
5304,2012-07-12,12.600000381469727,12.699999809265135,12.539999961853027,12.640000343322756,4269500.0,-0.011764675963158666,1.000011921011401,-0.44444326707076104,64.59628469731493,57.66651766365721,0.1376607133266976,-0.07037948316222398,-0.29045289884430936,0.16561492475216255,12.887841404143895,0.21000003814697266,0.14205504274134384,0.04300036430358922,-0.4772869511461071,0.5632876797532855,-0.21714329342125893,0.3031440220284374,-0.4488701308409482,18.18194954194723,-35.43953068230543,0.26014365772484804,7,0.1399993896484375,-0.19500064849853516,-0.42000007629394354,-0.1550002098083496,-0.9300003051757812,3,-0.06666667675845805,1.0,12.75,1.4285831062670191,12.649999618530273,1.8421020930582743,12.670000076293945,-0.06666667675845805
5305,2012-07-13,12.720000267028807,12.770000457763672,12.600000381469727,12.609999656677244,2963500.0,0.00952380015286014,-1.6154026732397975,-2.7500178814103635,69.04763661815596,58.30330127471037,0.037255436511893336,-0.1923661781210395,-0.4056978889347018,0.02915296296187364,12.445008212920253,0.1700000762939453,0.20329594082970992,0.1580002307891828,-0.36673926842279414,0.6827397300011597,-0.10436951881680478,0.4203699803951704,-0.5373152432098482,58.06453597654523,-1.246335463562815,0.26236974960598813,7,0.019999504089357245,-0.3150005340576154,-0.5399999618530238,-0.27500009536742986,-1.0500001907348615,4,-0.073899411503486,1.000011921011401,12.600000381469727,1.0,12.75,1.4285831062670191,12.649999618530273,-0.073899411503486
5306,2012-07-16,12.640000343322756,12.720000267028807,12.609999656677244,12.6899995803833,2807300.0,-0.006289302046118439,1.0000000000000646,-0.45453599667081196,68.63906126822923,59.32760765154056,0.09774896449300563,-0.11760849777012972,-0.3185508358110791,0.09141980319402698,11.904844021454979,0.1100006103515625,0.2243360605309732,0.07750029563903915,-0.44753100401915447,0.6025315952972328,-0.18501535419005855,0.34001594546813685,-0.42702273724122364,38.46165132230537,-25.251201589437443,0.2625156498290968,7,0.06999969482421697,-0.23500061035156428,-0.4525001049041766,-0.19500017166137873,-1.0300006866455114,0,-0.06170891340660101,-1.6154026732397975,12.720000267028807,1.000011921011401,12.600000381469727,1.0,12.75,-0.06170891340660101
5307,2012-07-17,12.670000076293945,12.789999961853027,12.5600004196167,12.699999809265135,4714800.0,0.0023733965313565974,1.1904714329181065,0.6000038147554599,65.80645200985431,59.86940836866171,0.0669514957623285,-0.1481138033563809,-0.33671654808833296,0.04447974922098297,11.674771175469095,0.22999954223632812,0.2364239405050128,0.1030000209808346,-0.4242011032923436,0.6302011452540128,-0.1606005411557554,0.3666005831174246,-0.4279415912403426,49.99999999999966,-16.343425209699774,0.26360056213658917,7,0.039999961853027344,-0.2650003433227539,-0.4824998378753662,-0.22499990463256836,-1.0,1,-0.0765588209303738,1.0000000000000646,12.640000343322756,-1.6154026732397975,12.720000267028807,1.000011921011401,12.600000381469727,-0.0765588209303738
5308,2012-07-18,12.609999656677244,12.729999542236328,12.5600004196167,12.619999885559082,6248400.0,-0.004735628986219487,-2.0909295833261083,0.3333439298090245,55.97014288032385,59.91547300401868,0.10683293682573769,-0.09951633141809069,-0.2650129394351364,0.08653995664020897,11.12136453332224,0.1699991226196289,0.2022878930011629,0.046999597549437055,-0.4774790817575507,0.5714782768564248,-0.21523974210405683,0.30923893720293094,-0.34002352781045353,27.99987792968679,-35.300158889889794,0.26223933965349405,7,0.09500026702881037,-0.2049999237060529,-0.4224994182586652,-0.16499948501586736,-1.2299995422363263,2,-0.07533702102538054,1.1904714329181065,12.670000076293945,1.0000000000000646,12.640000343322756,-1.6154026732397975,12.720000267028807,-0.07533702102538054
5309,2012-07-19,12.81999969482422,12.899999618530273,12.649999618530273,12.6899995803833,8151700.0,0.016653453121687978,-1.3809519484471007,-12.99971390425116,57.246369299982426,60.10334057489327,-0.11704314887943745,-0.2955274909253589,-0.4586940173001306,-0.13876456534140225,11.391679618580886,0.2899999618530291,0.18882209818064766,0.2384996414184588,-0.2952171599875495,0.7722164428244671,-0.028358759284545343,0.505358042121463,-0.5232226278967698,76.4705552361056,16.76199908663486,0.26685840070300443,7,-0.09999990463257014,-0.4149999618530291,-0.6649994850158709,-0.3749995231628436,-1.3099994659423846,3,-0.08034319481201169,-2.0909295833261083,12.609999656677244,1.1904714329181065,12.670000076293945,1.0000000000000646,12.640000343322756,-0.08034319481201169
5310,2012-07-20,12.770000457763672,12.890000343322756,12.710000038146973,12.710000038146973,4019700.0,-0.003900096587423074,-4.999968211078499,0.4615412830576176,47.54100411018229,59.58136196097956,-0.08718613695407207,-0.20566729916861703,-0.3932650962857416,-0.10036446706003588,12.522276803666998,0.18000030517578303,0.16154030148014442,0.15650038719177317,-0.3385817219099305,0.6515824962934769,-0.09104066735907779,0.40404144174262413,-0.4474944902979878,61.76486262850091,6.2570854704471515,0.2475410545508517,7,-0.050000667572021484,-0.36500072479248047,-0.6150002479553223,-0.3250002861022949,-1.2100000381469727,4,-0.08613941597793506,-1.3809519484471007,12.81999969482422,-2.0909295833261083,12.609999656677244,1.1904714329181065,12.670000076293945,-0.08613941597793506
5311,2012-07-23,12.449999809265135,12.710000038146973,12.369999885559082,12.640000343322756,4270200.0,-0.025058781286416365,1.0606074617807704,-3.166653421282742,40.55942656842714,58.648150040723124,0.22163268200961994,0.15122759345089598,-0.07219597076163176,0.20414242650460857,13.190851626349392,0.40000057220458984,0.139175169636097,-0.18200025558471822,-0.6171698735863895,0.2531693624169531,-0.39958506458555476,0.035584553416118325,-0.10279409728274658,15.094332832503781,-36.24840507983199,0.21758480900083607,7,0.1849999427795428,-0.045000076293943536,-0.29499959945678533,-0.004999637603757989,-1.0299997329711896,0,-0.06265058192135264,-4.999968211078499,12.770000457763672,-1.3809519484471007,12.81999969482422,-2.0909295833261083,12.609999656677244,-0.06265058192135264
5312,2012-07-24,12.100000381469727,12.43000030517578,12.010000228881836,12.390000343322756,8626700.0,-0.028112404269672653,1.270271384864423,1.5263112984992029,28.994076495985254,55.37782821649504,0.5424550983215468,0.5357853118860199,0.2751493264005447,0.5369345995331507,13.666079815335022,0.439999580383299,0.10450084197531773,-0.5364996910095208,-0.9456720774960683,-0.12732730452297325,-0.7410858842527954,-0.3319134977662461,0.8399991989135742,10.112383630222709,-35.75697370535093,0.20458619324327404,7,0.3549995422363281,0.30499935150146484,0.09499979019165039,0.3449997901916504,-0.5799999237060547,1,-0.04049592639210842,1.0606074617807704,12.449999809265135,-4.999968211078499,12.770000457763672,-1.3809519484471007,12.81999969482422,-0.04049592639210842
5313,2012-07-25,11.789999961853027,12.239999771118164,11.649999618530273,12.15999984741211,11321200.0,-0.025619868582107075,1.226416791873971,1.2758618421701606,23.73738127841456,50.837950058839446,0.7844523342008571,0.8591171782283809,0.5833519502768993,0.8283891209568761,15.013665340367544,0.5900001525878906,0.07891457803150637,-0.8270000934600823,-1.3493067356384199,-0.30469345128174474,-1.0881534145492502,-0.5658467723709144,1.1313996315002441,11.200027465820312,-28.97276543799792,0.2611533210891685,7,0.4849996566772461,0.5049996376037598,0.4825003147125244,0.6500000953674316,-0.39999961853027166,2,-0.010178107374668843,1.270271384864423,12.100000381469727,1.0606074617807704,12.449999809265135,-4.999968211078499,12.770000457763672,-0.010178107374668843
5314,2012-07-26,11.970000267028807,12.140000343322756,11.890000343322756,11.970000267028807,7507400.0,0.015267201506206751,-2.12500298023522,-0.0,29.76744990660643,46.47348486866727,0.5651165838702124,0.6759700471445225,0.4045755617487341,0.6324577098377464,15.717062619140332,0.35000038146972834,0.06430286402557606,-0.6229998111724875,-1.2168312157478187,-0.02916840659715625,-0.9199155134601522,-0.32608410888482275,0.900543327331544,25.806488827019553,-10.559975791288561,0.29691570228766534,7,0.3049993515014666,0.3249993324279803,0.3399999141693133,0.4049997329711932,-0.5799999237060511,3,-0.049289903043113203,1.226416791873971,11.789999961853027,1.270271384864423,12.100000381469727,1.0606074617807704,12.449999809265135,-0.049289903043113203
5315,2012-07-27,11.979999542236328,12.06999969482422,11.899999618530273,12.010000228881836,10385200.0,0.0008353613186680153,1.2666734483679112,-100.0,32.66330117038376,42.47617819112889,0.4907130225162497,0.6488310533558561,0.39787588819933717,0.6128106068758044,16.153311671597923,0.1700000762939471,0.017827833304668417,-0.5810005187988274,-1.2346671643344944,0.07266612673683959,-0.9078338415666618,-0.254167196030993,0.8417222930908199,31.13205595007067,-6.396560680835787,0.3268333227678336,7,0.2950000762939453,0.315000057220459,0.330000638961792,0.2800006866455078,-0.6899995803833008,4,-0.03923199760546536,-2.12500298023522,11.970000267028807,1.226416791873971,11.789999961853027,1.270271384864423,12.100000381469727,-0.03923199760546536
5316,2012-07-30,12.109999656677244,12.25,12.010000228881836,12.020000457763672,9262100.0,0.010851428999023804,-3.363645821592988,-2.9999046347510374,37.14285454782423,39.2913340286811,0.310252426047553,0.4870984099903808,0.27758972535425563,0.4731819617838635,15.788686178864477,0.2700004577636719,-0.028881587836458777,-0.4150003910064708,-1.085381400652345,0.2553806186394034,-0.750190895829407,-0.07980988618353457,0.6648532899780282,58.9743119490395,18.8383484718686,0.335190504822937,7,0.16499996185302912,0.1849999427795428,0.2000005245208758,0.13000059127807795,-0.819999694824217,0,-0.04541694902173554,1.2666734483679112,11.979999542236328,-2.12500298023522,11.970000267028807,1.226416791873971,11.789999961853027,-0.04541694902173554
5317,2012-07-31,12.0600004196167,12.15999984741211,12.039999961853027,12.09000015258789,6151300.0,-0.004128756273991785,-2.428536395961908,-0.3333333333333399,33.17072784949981,36.75806569192287,0.29572191013651405,0.5113332065158325,0.3378893281709807,0.5106094329649924,15.63884113867236,0.11999988555908203,-0.10091062225192893,-0.4319996356964104,-1.1265074727291022,0.2625082013362814,-0.7792535542127563,-0.08474571718006452,0.6698583939135734,68.33342340251706,29.037295440973253,0.3472539185163463,7,0.21499919891357422,0.2349991798400879,0.22999978065490723,0.15999984741211115,-0.6900005340576172,1,-0.05306801998793753,-3.363645821592988,12.109999656677244,1.2666734483679112,11.979999542236328,-2.12500298023522,11.970000267028807,-0.05306801998793753
5318,2012-08-01,12.0,12.220000267028807,11.979999542236328,12.119999885559082,5581400.0,-0.004975158999091178,-1.9999940395653428,4.000031789426837,34.69386067006353,34.252231399709665,0.2906602937437395,0.534967048073641,0.3986786653549679,0.5574018962247056,15.545360288527224,0.2400007247924787,-0.1733856546537922,-0.45150003433227504,-1.1622083812526665,0.2592083125881164,-0.8068542077924707,-0.09614586087207933,0.6866644457302726,30.55548932810897,-10.940045378608993,0.3553541734601959,8,0.26999998092651367,0.2949995994567871,0.252500057220459,0.22000026702881037,-0.6099996566772443,2,-0.039999961853027344,-2.428536395961908,12.0600004196167,-3.363645821592988,12.109999656677244,1.2666734483679112,11.979999542236328,-0.039999961853027344
5319,2012-08-02,12.109999656677244,12.109999656677244,11.8100004196167,11.920000076293945,7263800.0,0.009166638056437026,2.157893680136968,-1.5833313465099312,34.35894952956927,32.787558668530444,0.07750638924829012,0.3881623597298631,0.2846371754116799,0.4334224501391635,15.46981147380542,0.2999992370605451,-0.24236842604451603,-0.3055003643035903,-1.0083809794225278,0.3973802508153472,-0.6569406718630582,0.04593994325587758,0.5351981959650285,68.18170980963302,27.59308585101146,0.35144030755946865,8,0.07000017166137873,0.1849999427795428,0.14250040054321467,0.11000061035156605,-0.6499996185302717,3,-0.05945494085604652,-1.9999940395653428,12.0,-2.428536395961908,12.0600004196167,-3.363645821592988,12.109999656677244,-0.05945494085604652
5320,2012-08-03,12.25,12.34000015258789,12.1899995803833,12.239999771118164,5405000.0,0.011560722319720496,-1.727267998335414,0.052632899828840674,40.29849542402222,32.758566319152116,-0.1609373665411269,0.2125941576362962,0.14890844585833563,0.27931614173741437,15.320017630483218,0.2300004959106463,-0.28794616163174247,-0.13600001335144007,-0.812909459519501,0.5409094328166208,-0.47445473643547054,0.2024547097325904,0.3553899232777926,83.01883057877264,40.41952490294026,0.33845472308403013,8,-0.21000003814697266,0.04499959945678711,0.0025000572204589844,-0.02999973297118963,-0.75,4,-0.07020405360630566,2.157893680136968,12.109999656677244,-1.9999940395653428,12.0,-2.428536395961908,12.0600004196167,-0.07020405360630566
5321,2012-08-06,11.710000038146973,12.109999656677244,11.600000381469727,11.979999542236328,13522000.0,-0.044081629539022615,-1.0816347184999568,-26.99933244325768,30.952376447115938,32.97615520261108,0.29396869027961614,0.7135708705187671,0.6815127971207708,0.80703634125158,15.899963122563449,0.6499996185302734,-0.37118759779944455,-0.6279999732971184,-1.3544506553689821,0.09845070877474527,-0.9912253143330503,-0.2647746322611866,0.8571742729409184,14.8648230675846,-25.691332578623033,0.36322534103593185,8,0.26000022888183594,0.559999942779541,0.5425000190734863,0.5100002288818377,-0.4499998092651367,0,-0.03586678692790235,-1.727267998335414,12.25,2.157893680136968,12.109999656677244,-1.9999940395653428,12.0,-0.03586678692790235
5322,2012-08-07,11.529999732971193,11.779999732971193,11.5,11.68000030517578,6639800.0,-0.01537150338082005,-1.6666636391297212,0.5555586952298405,29.54545126145139,33.6214963118374,0.4298106468760938,0.8488841201539525,0.8463929419174594,0.9711904583050881,16.582361823921172,0.2799997329711932,-0.4478328936349172,-0.7520002841949438,-1.5466562543845317,0.04265568599464409,-1.1493282692897377,-0.35467229910014986,0.9791441423396083,3.571396133532757,-36.97963153093343,0.3973279850947939,8,0.39000034332275213,0.6900000572204572,0.7875003814697248,0.7300004959106428,-0.029999732971193183,1,-0.02081524515840727,-1.0816347184999568,11.710000038146973,-1.727267998335414,12.25,2.157893680136968,12.109999656677244,-0.02081524515840727
5323,2012-08-08,11.720000267028807,11.770000457763672,11.460000038146973,11.529999732971193,6764400.0,0.01647879778472916,1.1379271789745073,-1.2666653951057685,29.00764359078039,33.53707338785673,0.2557290868983717,0.6089850811839632,0.6412340672849837,0.7659683560465655,17.269113279742875,0.3100004196166992,-0.49019317123288175,-0.510499763488772,-1.310933302565667,0.28993377558812305,-0.9107165330272196,-0.11028299395032448,0.7084120982571314,29.545476712468112,-6.195034877848801,0.40021676953844776,8,0.17999982833862482,0.45999956130981623,0.6274995803833026,0.5699996948242205,-0.1500005722045863,2,-0.029863513096869188,-1.6666636391297212,11.529999732971193,-1.0816347184999568,11.710000038146973,-1.727267998335414,12.25,-0.029863513096869188
5324,2012-08-09,11.760000228881836,11.800000190734865,11.640000343322756,11.699999809265135,5944500.0,0.003412965950654323,1.2857065006368587,0.3157907945590676,30.6513411361656,33.3135222729436,0.2042913826861632,0.5300011982390043,0.5955770316519402,0.7116232519343164,18.23543902138858,0.15999984741210938,-0.48144018840655356,-0.4284997940063473,-1.235424473324981,0.37842488531228646,-0.8319621336656642,-0.02503745434703042,0.5715709036902048,34.0909263319198,1.5744775735376777,0.40346233965931727,8,0.1399998664855957,0.4199995994567871,0.5874996185302734,0.5299997329711914,-0.3600006103515625,3,-0.0314625746902949,1.1379271789745073,11.720000267028807,-1.6666636391297212,11.529999732971193,-1.0816347184999568,11.710000038146973,-0.0314625746902949
5325,2012-08-10,11.779999732971193,11.829999923706055,11.68000030517578,11.720000267028807,4069700.0,0.0017006380697375256,-1.1428610354223143,0.9999841055392492,35.49783049364014,33.1307418224787,0.17091160619731482,0.4595287072187926,0.577450920256263,0.6767702568109009,18.980618458526564,0.1499996185302752,-0.4277076071837307,-0.36150026321410955,-1.1473026031770281,0.42430207674880904,-0.7544014331955697,0.031400906767350634,0.46441429015834146,49.2307511730205,13.911107228083232,0.3929011699814595,8,0.12000036239623846,0.40000009536742986,0.5675001144409162,0.5100002288818342,-0.6099996566772496,4,-0.027164660617824077,1.2857065006368587,11.760000228881836,1.1379271789745073,11.720000267028807,-1.6666636391297212,11.529999732971193,-0.027164660617824077
5326,2012-08-13,11.859999656677244,11.880000114440918,11.710000038146973,11.729999542236328,4196900.0,0.006791165154455658,-1.000011219755746,2.166687859617733,44.11762918430451,34.34706419301255,0.05779789405061031,0.3352872602307979,0.5083521009207121,0.5831892625457407,19.691238009989192,0.1700000762939453,-0.39414570771467616,-0.24250030517578303,-1.00108278510608,0.5160821747545139,-0.6217915451409315,0.13679093478936544,0.30597296795403395,95.23798711177473,54.38634498280753,0.3792912399651488,8,0.04000043869018732,0.32000017166137873,0.48750019073486506,0.430000305175783,-0.7199993133544904,0,-0.030354103465303428,-1.1428610354223143,11.779999732971193,1.2857065006368587,11.760000228881836,1.1379271789745073,11.720000267028807,-0.030354103465303428
5327,2012-08-14,11.699999809265135,11.920000076293945,11.68000030517578,11.90999984741211,4403400.0,-0.013490712651246017,1.086950031719984,-1.6153834867769863,47.61904281343091,35.78319554227559,0.18032441391077114,0.44152849936575755,0.6782633708340562,0.7322122225052627,20.14138083054406,0.23999977111816584,-0.3758987265464082,-0.3540001392364527,-1.0832795264057449,0.3752792479328395,-0.7186398328210988,0.010639554348193414,0.3953755567177133,52.17385895987273,7.258716677375702,0.364639693584646,8,0.2000002861022967,0.4800000190734881,0.6850001811981219,0.5900001525878924,-0.4999999999999982,1,-0.03760680235523306,-1.000011219755746,11.859999656677244,-1.1428610354223143,11.779999732971193,1.2857065006368587,11.760000228881836,-0.03760680235523306
5328,2012-08-15,11.65999984741211,11.770000457763672,11.630000114440918,11.720000267028807,5436300.0,-0.0034188002141120055,-1.3333412806268825,0.2857162319880364,41.14284032703963,36.53696118643897,0.18665186769422526,0.42868665591015187,0.7214666953825883,0.7599332239260317,20.662419844644862,0.1400003433227539,-0.37875477342474007,-0.34650011062622,-1.046463333554751,0.3534631123023111,-0.6964817220904855,0.003481500838045548,0.37183798578715077,10.344736868067363,-35.45960520085363,0.349981611464266,8,0.24000024795532227,0.5199999809265137,0.7699999809265137,0.630000114440918,-0.5399999618530273,2,-0.013722114022807652,1.086950031719984,11.699999809265135,-1.000011219755746,11.859999656677244,-1.1428610354223143,11.779999732971193,-0.013722114022807652
5329,2012-08-16,11.789999961853027,11.880000114440918,11.640000343322756,11.710000038146973,5805000.0,0.011149238091094027,-1.181822910796513,-1.3333227370261858,44.91979700505444,37.050439139887,0.0072484827800298746,0.2293225406873134,0.5823843175580663,0.6152516833877346,20.4705599833087,0.2399997711181623,-0.36701939077471124,-0.16500000953674387,-0.756038505566929,0.4260384864934412,-0.46051925755183554,0.1305192384783478,0.18465409184100423,55.17236843403368,7.201764537110101,0.2955192480150922,8,-0.005000114440917969,0.3899998664855957,0.7149996757507324,0.5,-0.5500001907348633,3,-0.018659903964429625,-1.3333412806268825,11.65999984741211,1.086950031719984,11.699999809265135,-1.000011219755746,11.859999656677244,-0.018659903964429625
5330,2012-08-17,11.670000076293945,11.8100004196167,11.600000381469727,11.789999961853027,3725600.0,-0.010178107374668843,1.624987334076401,-1.5,38.17205210754371,37.85262532437897,0.040591955736132945,0.2768837501550063,0.6946216918007586,0.7187652650081571,20.30919219608168,0.21000003814697266,-0.36037400104615,-0.2299998760223385,-0.6924419061768585,0.2324421541321815,-0.4612208910995985,0.001221139054921494,0.25318857584538,21.874925494122976,-23.68329553131273,0.23122101507725965,8,0.019999980926513672,0.5099997520446777,0.9024996757507324,0.619999885559082,-0.619999885559082,4,-0.023136285861055095,-1.181822910796513,11.789999961853027,-1.3333412806268825,11.65999984741211,1.086950031719984,11.699999809265135,-0.023136285861055095
5331,2012-08-20,11.670000076293945,11.6899995803833,11.579999923706055,11.68000030517578,3228100.0,0.0,6.333608850457782,0.08333532015670582,39.22651235060639,38.92829877872953,0.03835466810287791,0.22709524089377808,0.6805739120909919,0.7045066550731374,21.721356588307337,0.1099996566772461,-0.3632455035172004,-0.19099988937377965,-0.5845746317192599,0.20257485297170064,-0.3877872605465207,0.00578748179896138,0.21000003814697266,26.470621234390602,-15.537208222011063,0.19678737117274026,8,0.019999980926513672,0.5099997520446777,0.9024996757507324,0.619999885559082,-0.7799997329711914,0,-0.04284490117662343,1.624987334076401,11.670000076293945,-1.181822910796513,11.789999961853027,-1.3333412806268825,11.65999984741211,-0.04284490117662343
5332,2012-08-21,11.609999656677244,11.720000267028807,11.579999923706055,11.65999984741211,3518800.0,-0.005141424098066949,-1.5454687323894496,4.999904634752163,39.22651235060635,40.06372864093241,0.12392891897395764,0.26193327332620875,0.7335991873682293,0.7497548090175847,22.567699979964146,0.14000034332275213,-0.395504648595411,-0.22650027275085627,-0.6184334143245955,0.165432868822883,-0.4224668435377268,-0.03053370196398575,0.22800045013427983,9.9999046326284,-32.07451248129843,0.19596657078686985,8,0.14000034332275568,0.5700001716613787,0.9475002288818377,0.680000305175783,-0.7199993133544904,1,-0.04048228486244443,6.333608850457782,11.670000076293945,1.624987334076401,11.670000076293945,-1.181822910796513,11.789999961853027,-0.04048228486244443
5333,2012-08-22,11.670000076293945,11.6899995803833,11.550000190734865,11.56999969482422,3586300.0,0.0051679949518510515,-1.0000000000000253,-1.9999999999998934,37.50002031975165,40.82469299466418,0.06268175471187831,0.20288376964585275,0.6662098921394435,0.6744029100727076,22.512646701357415,0.13999938964843572,-0.35235417476479824,-0.16049985885620188,-0.5590485406705614,0.23804882295815766,-0.35977419976338076,0.038774482050977,0.13020002365112404,36.36361009161021,-2.308921142289023,0.19927434090717966,8,0.06500005722045898,0.5099997520446777,0.8874998092651367,0.619999885559082,-0.6999998092651385,2,-0.04027422998767172,-1.5454687323894496,11.609999656677244,6.333608850457782,11.670000076293945,1.624987334076401,11.670000076293945,-0.04027422998767172
5334,2012-08-23,11.380000114440918,11.65999984741211,11.359999656677244,11.649999618530273,4300200.0,-0.02485003941363495,1.0689671048088334,-2.699984741269193,27.225143438049344,39.90550554404299,0.3275561034576562,0.4705409383008252,0.944976424288118,0.9476882159146065,22.6590959824858,0.310000419616701,-0.2930552320999098,-0.4209998130798347,-0.8612341365217819,0.019234510362112545,-0.6411169748008092,-0.2008826513588602,0.386179979324341,4.444538634341071,-27.436283926439984,0.22011716172097376,8,0.25999975204467773,0.7499995231628418,1.174999713897705,0.9099998474121094,-0.5799999237060547,3,-0.022847120058628323,-1.0000000000000253,11.670000076293945,-1.5454687323894496,11.609999656677244,6.333608850457782,11.670000076293945,-0.022847120058628323
5335,2012-08-24,11.510000228881836,11.56999969482422,11.34000015258789,11.380000114440918,4209000.0,0.011423560029314217,-1.1904714329181236,-0.4814827896791057,43.33334392970787,39.8183627379767,0.17347121546806754,0.319927096200459,0.795995274545513,0.7982065974562111,22.833866873737595,0.2299995422363299,-0.24145137373900383,-0.2674997329711921,-0.7175698392317766,0.1825703732893924,-0.4925347861014835,-0.04246467984090074,0.20743821243286042,44.736848709654154,10.261461289487002,0.2250350531302922,8,0.11999988555908203,0.6050000190734863,1.052499532699585,0.7799997329711914,-0.630000114440918,4,-0.023457902032544276,1.0689671048088334,11.380000114440918,-1.0000000000000253,11.670000076293945,-1.5454687323894496,11.609999656677244,-0.023457902032544276
5336,2012-08-27,11.5600004196167,11.59000015258789,11.489999771118164,11.510000228881836,3147500.0,0.004344065138191633,-1.2222033844425841,0.38461651322304957,51.094914900281864,40.2045707476268,0.08542418459052037,0.2388559229796936,0.7268813206742362,0.730095241976862,23.714321664776524,0.10000038146972656,-0.1959303867258928,-0.18999958038330078,-0.6213499138554646,0.241350753088863,-0.4056747471193827,0.02567558635278111,0.10459666127624345,57.894789677231806,18.704306683901812,0.21567516673608156,8,0.04999971389770508,0.4649996757507324,1.0024993419647217,0.7299995422363281,-0.6500005722045898,0,-0.044117665256862226,-1.1904714329181236,11.510000228881836,1.0689671048088334,11.380000114440918,-1.0000000000000253,11.670000076293945,-0.044117665256862226
5337,2012-08-28,11.420000076293945,11.59000015258789,11.40999984741211,11.510000228881836,4348400.0,-0.012110755903190218,-2.272714662227771,-1.7999961853172863,38.636361994363284,39.92607315510721,0.20286289321679085,0.3462005230706815,0.8473589024530064,0.8549782444475476,24.728910749295657,0.18000030517578125,-0.17606161331129755,-0.2979999065399177,-0.7274719057244283,0.13147209264459292,-0.512735906132173,-0.08326390694766239,0.19915343463629043,22.85715842736123,-16.828242088450867,0.21473599959225526,8,0.19000005722045898,0.4650001525878906,1.0999996662139893,0.869999885559082,-0.4200000762939453,1,-0.04640978366290771,-1.2222033844425841,11.5600004196167,-1.1904714329181236,11.510000228881836,1.0689671048088334,11.380000114440918,-0.04640978366290771
5338,2012-08-29,11.520000457763672,11.56999969482422,11.4399995803833,11.449999809265135,4616300.0,0.008756600770722489,-1.8888559227745618,-0.7777836646463131,41.30436284930022,39.52435824891229,0.0904242442291956,0.21965795758644724,0.7250490953045752,0.7412465808588831,25.613634174625467,0.1499996185302752,-0.18778629022206061,-0.17399954795837402,-0.590571842844227,0.242572746927479,-0.38228569540130053,0.03428659948455248,0.06999969482421875,56.25014901175405,15.202045306679992,0.2082861474429267,8,0.05499982833862305,0.31999969482421875,0.9099993705749512,0.7699995040893555,-0.6000003814697283,2,-0.05468750776102116,-2.272714662227771,11.420000076293945,-1.2222033844425841,11.5600004196167,-1.1904714329181236,11.510000228881836,-0.05468750776102116
5339,2012-08-30,11.390000343322756,11.5,11.369999885559082,11.479999542236328,2436200.0,-0.011284731707914553,1.0,-1.2856909306412139,36.91278690203405,39.38443989274456,0.17625225933129585,0.30878331033262363,0.838506293034829,0.8623682342274233,26.125382781145422,0.15000057220458984,-0.20191318130978786,-0.2679996967315663,-0.6567140146940957,0.1207146212309631,-0.4623568557128319,-0.07364253775030072,0.19999980926513494,20.000076293946023,-19.18626207973014,0.19435715898126474,8,0.13999986648559393,0.44999980926513494,0.8949992656707746,0.8999996185302717,-0.5600004196166992,3,-0.03687445685988666,-1.8888559227745618,11.520000457763672,-2.272714662227771,11.420000076293945,-1.2222033844425841,11.5600004196167,-0.03687445685988666
5340,2012-08-31,11.390000343322756,11.489999771118164,11.31999969482422,11.4399995803833,3819300.0,0.0,1.2666734483679176,0.5555520233970094,33.33337842426158,38.7296472342618,0.14791194542313413,0.2540775020093733,0.8319384221314792,0.853718987548314,27.660201259144568,0.17000007629394354,-0.20072736992569773,-0.224999713897704,-0.5159507186702612,0.06595129087485319,-0.3704752162839835,-0.07952421151142453,0.17999935150146484,25.92612215487662,-5.915180824704912,0.14547550238627896,8,0.129999637603758,0.439999580383299,0.8949992656707746,0.8999996185302717,-0.6100006103515625,4,-0.05179983624265405,1.0,11.390000343322756,-1.8888559227745618,11.520000457763672,-2.272714662227771,11.420000076293945,-0.05179983624265405
5341,2012-09-04,11.289999961853027,11.43000030517578,11.25,11.359999656677244,5721100.0,-0.00877966448248202,-1.400010172551888,1.4000152590219108,34.81484621144698,38.23946210768853,0.21047431267870031,0.3383464002981782,0.9256854064618363,0.9415267244957306,27.873822050361973,0.18000030517577947,-0.22108294410575624,-0.30400009155273366,-0.6251425837844078,0.01714240067894046,-0.4645713376685716,-0.1434288454368957,0.23999973297119404,11.764689382804699,-16.781581652470457,0.16057124611583734,9,0.17999982833862305,0.505000114440918,0.9949996471405029,1.0,-0.6499996185302734,1,-0.036315309902340887,1.2666734483679176,11.390000343322756,1.0,11.390000343322756,-1.8888559227745618,11.520000457763672,-0.036315309902340887
5342,2012-09-05,11.289999961853027,11.350000381469727,11.109999656677246,11.289999961853027,6631200.0,0.0,2.9999841055392196,-0.0,35.877892048627146,38.059225633119155,0.1791481261405874,0.33670748740030554,0.9215597224586975,0.9333617601605173,28.034291484824003,0.24000072479248047,-0.21924482881571805,-0.2920001029968269,-0.6400229082526518,0.05602270225899808,-0.4660115056247385,-0.11798870036891529,0.19999980926513672,39.13049788014787,7.939740290524856,0.17401140262791248,9,0.09499979019165039,0.434999942779541,0.9949996471405029,1.0,-0.5900001525878906,2,-0.03365811476748215,-1.400010172551888,11.289999961853027,1.2666734483679176,11.390000343322756,1.0,11.390000343322756,-0.03365811476748215
5343,2012-09-06,11.369999885559082,11.43000030517578,11.170000076293944,11.359999656677244,8654500.0,0.007085910006763507,2.999970656416084,100.0,33.333358562769874,38.73791620253254,0.05824279979137614,0.24152508971391384,0.8327982091392983,0.844940490102509,27.93632639739132,0.26000022888183594,-0.2200913258961581,-0.19450016021728445,-0.548453592632379,0.15945327219781014,-0.37147687642483085,-0.017523444009738043,-0.26000022888183594,66.66666666666666,36.91863708146364,0.17697671620754715,9,-0.019999980926513672,0.35500001907348633,0.9149997234344482,0.9200000762939453,-0.7600002288818359,3,-0.03254176686747512,2.9999841055392196,11.289999961853027,-1.400010172551888,11.289999961853027,1.2666734483679176,11.390000343322756,-0.03254176686747512
5344,2012-09-07,11.390000343322756,11.460000038146973,11.289999961853027,11.390000343322756,6796400.0,0.0017590552299895368,1.4285831062670915,0.0,37.9310741718469,38.13766400721465,0.044488492335441165,0.20278057047202047,0.7953837011214464,0.8181461982374003,27.88698322152403,0.1700000762939453,-0.21726399289861575,-0.1559997081756581,-0.5055796763807869,0.1935802600294707,-0.33078969227822164,0.01879027592690541,-0.2800006866455096,73.68436903169507,41.166619250988994,0.1747899841025641,9,-0.04000043869018732,0.3349995613098127,0.8924994468688947,0.8999996185302717,-0.6500005722045916,4,-0.04126428910112756,2.999970656416084,11.369999885559082,2.9999841055392196,11.289999961853027,-1.400010172551888,11.289999961853027,-0.04126428910112756
5345,2012-09-10,11.460000038146973,11.510000228881836,11.359999656677244,11.40999984741211,7676800.0,0.006145714900285704,1.0000000000000238,100.0,41.463429762799194,37.0674989919388,-0.03726881760365153,0.11339175543163549,0.7029438695736214,0.7431277875980626,27.846165527399314,0.15000057220459162,-0.21542236969756878,-0.07000002861022914,-0.40340333849231946,0.2634032812718612,-0.2367016835512743,0.09670162633081603,-0.33600036621093743,87.49997019772024,51.97763861644272,0.16670165494104483,9,-0.1100001335144043,0.2649998664855957,0.7774996757507324,0.8299999237060547,-0.5,0,-0.05497383179265536,1.4285831062670915,11.390000343322756,2.999970656416084,11.369999885559082,2.9999841055392196,11.289999961853027,-0.05497383179265536
5346,2012-09-11,11.5,11.529999732971193,11.40999984741211,11.449999809265135,4635300.0,0.0034903980558358416,1.1818229107964557,1.0000000000000355,45.45456694979984,37.82507732032064,-0.09686084270328621,0.04747261810496184,0.6337359423800581,0.7003664879237466,27.971142483823318,0.11999988555908381,-0.16373345942483652,-0.012000083923339844,-0.30705393465827413,0.28305376681159444,-0.159527009290807,0.1355268414441273,-0.35284029464721733,92.85720773293453,51.87137870787334,0.14752692536746684,9,-0.16000032424926758,0.1099996566772461,0.6674997806549072,0.7899999618530273,-0.39999961853027344,1,-0.0626087188720702,1.0000000000000238,11.460000038146973,1.4285831062670915,11.390000343322756,2.999970656416084,11.369999885559082,-0.0626087188720702
5347,2012-09-12,11.260000228881836,11.539999961853027,11.229999542236328,11.479999542236328,9175300.0,-0.020869545314622928,-1.2142832814490365,-4.3999694825381335,35.25181781132635,37.15257231610132,0.13193001610380506,0.26648120422075294,0.8446828851286199,0.9339458943097867,28.49193622625002,0.3100004196166992,-0.16830079830734768,-0.2299998760223385,-0.5315745954481503,0.07157484340347331,-0.3807872357352444,-0.0792125163094326,-0.08221332131958015,24.32437308781833,-16.533715476403827,0.15078735971290622,9,0.06499958038330078,0.25499963760375977,0.8599998950958252,1.0099997520446777,-0.1100006103515625,2,-0.05506215567996042,1.1818229107964557,11.5,1.0000000000000238,11.460000038146973,1.4285831062670915,11.390000343322756,-0.05506215567996042
5348,2012-09-13,11.5,11.510000228881836,11.210000038146973,11.3100004196167,6149600.0,0.021314366451127276,1.8571441546586982,-0.8636371517994157,54.47760397354482,39.1042186573803,-0.12427390375507663,0.014630140788764123,0.5749186797470855,0.6922092664503481,28.929701515023297,0.3000001907348633,-0.18642289583779892,0.017999887466430664,-0.27288616981559777,0.3088859447484591,-0.12744314117458266,0.163442916107444,0.039999961853027344,87.87879663612982,40.66253392005646,0.14544302864101388,9,-0.17500019073486328,0.014999866485595703,0.5699999332427979,0.7199997901916504,-0.46000003814697266,3,-0.06956523397694458,-1.2142832814490365,11.260000228881836,1.1818229107964557,11.5,1.0000000000000238,11.460000038146973,-0.06956523397694458
5349,2012-09-14,11.56999969482422,11.600000381469727,11.470000267028807,11.489999771118164,7927300.0,0.006086929984714828,-1.1666878596178565,0.4210531599315454,52.34372788110078,41.216479708140206,-0.1855702603888556,-0.0766251081853202,0.47470953263760407,0.6194250809612942,29.669536098008813,0.13000011444091975,-0.17232061416191513,0.09899959564209126,-0.15744567109568663,0.35544486237986916,-0.029223037726797685,0.22722222901098021,-0.35999965667724787,92.30752301654303,42.927913351900095,0.12822263336888906,9,-0.2149996757507342,-0.05499982833862482,0.4700002670288068,0.6300001144409162,-0.7599992752075213,4,-0.08297321205431196,1.8571441546586982,11.5,-1.2142832814490365,11.260000228881836,1.1818229107964557,11.5,-0.08297321205431196
5350,2012-09-17,11.399999618530273,11.600000381469727,11.369999885559082,11.529999732971193,5310600.0,-0.014693178978215204,-1.4210631986307214,-1.6250029802350672,44.28568801102448,42.26879546364882,-0.01564819881850532,0.07600698863924826,0.6115795008530398,0.7843464850612847,30.453413298670366,0.23000049591064453,-0.17355185266616857,-0.05750045776367152,-0.29775247257777515,0.1827515570504321,-0.17762646517072334,0.0626255496433803,-0.18999958038330078,48.717798236926726,0.39814589617705565,0.1201260074070521,9,-0.04499959945678711,0.11500024795532227,0.6400003433227539,0.8000001907348633,-0.6700000762939453,0,-0.0578947253944907,-1.1666878596178565,11.56999969482422,1.8571441546586982,11.5,-1.2142832814490365,11.260000228881836,-0.0578947253944907
5351,2012-09-18,11.170000076293944,11.43000030517578,11.109999656677246,11.40999984741211,6259600.0,-0.020175399116897696,1.285713312579631,1.8461504603308398,41.6107369663423,42.905778232283836,0.21851886427053202,0.28103602113474047,0.8105736982217895,1.0046849326037108,31.487927645715448,0.3200006484985334,-0.16179002053117664,-0.26250000000000107,-0.5134665087555703,-0.011533491244431815,-0.3879832543777848,-0.13701674562221733,0.430000305175783,12.244965482879262,-37.67226365029903,0.12548325437778446,9,0.1849999427795428,0.34499979019165217,0.8699998855590838,1.0299997329711932,-0.6800003051757795,1,-0.018800361388775055,-1.4210631986307214,11.399999618530273,-1.1666878596178565,11.56999969482422,1.8571441546586982,11.5,-0.018800361388775055
5352,2012-09-19,11.140000343322754,11.25,11.119999885559082,11.18000030517578,5768600.0,-0.002685741518915319,-2.249967217804904,0.16666666666665803,36.61970601292031,43.27092794896721,0.25144575136163816,0.2888275358142227,0.8092249969413334,1.0242720323578354,32.724144727514314,0.13000011444091797,-0.145857615647067,-0.2689997673034661,-0.5373984968007246,-0.0006010378062075716,-0.40319913205209446,-0.13480040255483772,0.46000003814697266,6.122580055001626,-41.217556975284545,0.1341993647486292,9,0.21499967575073242,0.3749995231628418,0.8999996185302734,1.0599994659423828,-0.6900005340576172,2,-0.0035906607379059263,1.285713312579631,11.170000076293944,-1.4210631986307214,11.399999618530273,-1.1666878596178565,11.56999969482422,-0.0035906607379059263
5353,2012-09-20,11.199999809265137,11.210000038146973,11.020000457763672,11.09000015258789,6313100.0,0.005385948302806476,1.9230678942156036,-2.7499940395299602,42.96293522919289,43.830023622005655,0.18416246283057802,0.20217716700428312,0.714704154570871,0.9529854052915994,34.02192014728402,0.18999958038330078,-0.12421223085855715,-0.1855002880096439,-0.4396014082954256,0.06860083227613778,-0.31255084815253475,-0.058449727866753065,0.39020055770873974,31.03437503082999,-18.94766139894496,0.12705056014289115,9,0.1100006103515625,0.2500004768371582,0.8400001525878906,1.0,-0.75,3,-0.004464302820210819,-2.249967217804904,11.140000343322754,1.285713312579631,11.170000076293944,-1.4210631986307214,11.399999618530273,-0.004464302820210819
5354,2012-09-21,11.119999885559082,11.220000267028807,11.079999923706056,11.220000267028807,7058500.0,-0.007142850452539706,1.7999961853173148,-0.9090972143953091,40.55941397647954,43.7295774235257,0.24790496772199866,0.2758423812091575,0.7633770156135995,1.0201603623351918,34.77903530359155,0.14000034332275035,-0.10612535246786692,-0.2525002002716068,-0.5330167007633992,0.02801630022018564,-0.392758450517503,-0.11224195002571058,0.44739248504638596,17.24128292232157,-34.305478593105335,0.14025825024589605,9,0.1900005340576172,0.3300004005432129,0.9200000762939453,1.0799999237060547,-0.6700000762939453,4,-0.007194237817389371,1.9230678942156036,11.199999809265137,-2.249967217804904,11.140000343322754,1.285713312579631,11.170000076293944,-0.007194237817389371
5355,2012-09-24,11.239999771118164,11.380000114440918,11.100000381469727,11.130000114440918,8053300.0,0.010791356726084,-2.2941315067570978,-1.099992370634592,48.275852997139644,44.0430536510079,0.10439439418491325,0.14185033899067534,0.6089300335338876,0.8922142242362785,35.138863244839854,0.2799997329711914,-0.08750571367408355,-0.11900029182434047,-0.3976361380008733,0.15963555435219234,-0.258318214912606,0.02031763126392505,0.3054969229736315,53.658389080657855,-2.7998926379431808,0.1393179230882662,9,0.07000064849853516,0.17500066757202148,0.7425000667572021,0.9600000381469727,-0.6999998092651367,0,-0.038256170841424186,1.7999961853173148,11.119999885559082,1.9230678942156036,11.199999809265137,-2.249967217804904,11.140000343322754,-0.038256170841424186
5356,2012-09-25,11.050000190734863,11.359999656677244,11.050000190734863,11.25,5850000.0,-0.016903877602516992,-2.0999976158119176,-1.8181857589970782,42.68292257431985,44.86873195800718,0.2501551532490307,0.30744584980154777,0.7641435123922307,1.0746787628267889,35.6856134902918,0.30999946594238104,-0.0838337953922963,-0.28349986076355016,-0.5776015102684262,0.01060178874132589,-0.4305506855159873,-0.13644903601111302,0.4744766539038068,8.33326710588709,-48.23832503546308,0.1470508247524378,9,0.26000022888183594,0.32000017166137695,0.8849997520446777,1.1499996185302734,-0.3900003433227539,1,-0.028959334205880594,-2.2941315067570978,11.239999771118164,1.7999961853173148,11.119999885559082,1.9230678942156036,11.199999809265137,-0.028959334205880594
5357,2012-09-26,10.890000343322754,11.119999885559082,10.850000381469727,11.0600004196167,7175300.0,-0.014479623950257037,-1.1599960327148438,0.8500011920940324,36.04650389121889,42.820831948859855,0.3935355402645495,0.44870913381746824,0.8858137029915341,1.2282124110675667,36.22006934608037,0.26999950408935547,-0.09522273702732953,-0.41699972152709996,-0.7682440381057418,-0.06575540494845811,-0.5926218798164218,-0.24137756323777815,0.6142974458409167,7.5471664162520575,-45.775068094587056,0.17562215828932137,9,0.33500003814697266,0.39499998092651367,1.044999599456787,1.3099994659423828,-0.5200004577636719,2,-0.03673099720789741,-2.0999976158119176,11.050000190734863,-2.2941315067570978,11.239999771118164,1.7999961853173148,11.119999885559082,-0.03673099720789741
5358,2012-09-27,10.890000343322754,11.0600004196167,10.859999656677246,10.970000267028807,5544000.0,0.0,-1.8571272870941813,0.4705875753121775,35.29409124772236,40.926427878484475,0.33291727754050626,0.42065849500364116,0.8486280604811469,1.2218402409069427,36.78340786042622,0.20000076293945312,-0.1187063458644726,-0.3854997158050537,-0.7679280511140263,-0.003071380496081133,-0.57671388345954,-0.19428554815056742,0.5750396013792809,7.5471664162520575,-41.41487257397448,0.1912141676544864,9,0.33500003814697266,0.37999963760375977,1.0749995708465576,1.3099994659423828,-0.4100008010864258,3,-0.04040408817134755,-1.1599960327148438,10.890000343322754,-2.0999976158119176,11.050000190734863,-2.2941315067570978,11.239999771118164,-0.04040408817134755
5359,2012-09-28,10.970000267028807,11.020000457763672,10.829999923706056,10.850000381469727,5213100.0,0.007346181926900064,-1.374994784619725,-1.500000000000011,35.67249766042666,39.96940672841805,0.17752571867911193,0.32420189181164893,0.7248354483127031,1.1368266715598434,37.18571937699379,0.1900005340576154,-0.10552350355262341,-0.2844997882843039,-0.6861002980899062,0.11710072152129847,-0.4853000431871042,-0.0836995333815036,0.45813730387928864,25.454599049446564,-17.862955240390654,0.20080025490280096,9,0.15999984741211115,0.2749996185302752,0.9874997138977069,1.22999954223633,-0.9000005722045863,4,-0.04740204604429887,-1.8571272870941813,10.890000343322754,-1.1599960327148438,10.890000343322754,-2.0999976158119176,11.050000190734863,-0.04740204604429887
5360,2012-10-01,10.800000190734863,11.100000381469727,10.75,10.960000038146973,5627900.0,-0.015496816057962381,-1.6923082566115248,-1.333333333333353,30.978238053008823,38.78801796026988,0.28325245571543967,0.47193041405179414,0.8497763814950225,1.300454325485454,37.53309796140394,0.35000038146972656,-0.14968592158668947,-0.4249998569488529,-0.8691190668486861,0.01911935295098033,-0.6470594618987704,-0.2029402519989354,0.5802863683970685,8.196757192819009,-27.66242009294502,0.22205960494991675,10,0.2649998664855957,0.375,1.0849995613098145,1.3499994277954102,-0.6500005722045898,0,-0.03240744215634239,-1.374994784619725,10.970000267028807,-1.8571272870941813,10.890000343322754,-1.1599960327148438,10.890000343322754,-0.03240744215634239
5361,2012-10-02,10.880000114440918,10.93000030517578,10.800000190734863,10.829999923706056,7147700.0,0.007407400212333881,-1.3636458215929557,-0.31250149011752937,38.690455578861325,39.01810124537444,0.1763333191160008,0.37907477773405773,0.7350340545175875,1.2090536479722012,37.68546183249314,0.1300001144409162,-0.1985934274146821,-0.324499940872192,-0.7931584668153597,0.14415858507097568,-0.5588292038437768,-0.09017067790060729,0.4372577887778206,35.135176932415405,-2.092894910860977,0.2343292629715843,10,0.18499994277954102,0.2950000762939453,0.9925000667572021,1.2599997520446777,-0.9200000762939453,1,-0.031250013695920065,-1.6923082566115248,10.800000190734863,-1.374994784619725,10.970000267028807,-1.8571272870941813,10.890000343322754,-0.031250013695920065
5362,2012-10-03,10.90999984741211,10.989999771118164,10.850000381469727,10.920000076293944,4493600.0,0.0027573283690844885,-1.1538506683099314,-0.20000381468268535,29.931932186500106,37.570212018408576,0.12323665290693064,0.33639379742730746,0.681207458637143,1.1678715406149678,37.288891447758424,0.1399993896484375,-0.22502575300839567,-0.27550020217895543,-0.760104001346873,0.20910359698896208,-0.5178021017629142,-0.033198302594996676,0.35053226548475536,45.71419229323001,14.277878036415274,0.24230189958395879,10,0.1550002098083496,0.2650003433227539,0.9075002670288086,1.2300000190734863,-1.0,2,-0.022914757424061794,-1.3636458215929557,10.880000114440918,-1.6923082566115248,10.800000190734863,-1.374994784619725,10.970000267028807,-0.022914757424061794
5363,2012-10-04,11.0,11.09000015258789,10.899999618530273,10.960000038146973,4994600.0,0.008249326658720246,-1.3749947846196944,-3.999904634751807,30.87246603890476,36.49388446978915,0.002104340535895588,0.22899353571975745,0.5779287635468133,1.0693342255399578,37.15092028765693,0.1900005340576172,-0.22887156584034685,-0.16700005531311035,-0.650195359285199,0.3161952486589783,-0.4085977072991547,0.07459759667293397,0.20947890160717897,71.42849357769168,45.72187143624194,0.24159765198604444,10,0.06500005722045898,0.17500019073486328,0.7475001811981201,1.1399998664855957,-1.260000228881836,3,-0.05727273767644714,-1.1538506683099314,10.90999984741211,-1.3636458215929557,10.880000114440918,-1.6923082566115248,10.800000190734863,-0.05727273767644714
5364,2012-10-05,10.920000076293944,11.100000381469727,10.869999885559082,11.020000457763672,3507900.0,-0.0072727203369141735,-1.2999961853172863,-2.500011920940368,32.85713117947898,34.780693156715756,0.05671499856652673,0.28667479382261085,0.63764392822989,1.1407241455709975,37.24090036360094,0.23000049591064453,-0.22535002956287364,-0.22349996566772568,-0.7067464282497937,0.2597464969143424,-0.4651231969587588,0.01812326562330746,0.243530935152517,48.571397431076164,24.71077357216069,0.2416232312910338,10,0.1349997520446795,0.25500011444091975,0.7875001430511492,1.2199997901916522,-1.1400003433227504,4,-0.04029308891790262,-1.3749947846196944,11.0,-1.1538506683099314,10.90999984741211,-1.3636458215929557,10.880000114440918,-0.04029308891790262
5365,2012-10-08,10.829999923706056,10.93000030517578,10.81999969482422,10.899999618530273,2507900.0,-0.00824177215742583,-1.4444538634340869,0.6999942779758992,36.507912479829066,34.094580923994556,0.09212886850452229,0.3447314906001093,0.705572928524516,1.2224615579252767,37.72926208103426,0.11000061035155895,-0.24190711259546305,-0.28200011253356827,-0.7604887422047799,0.19648851713764337,-0.5212444273691741,-0.04275579769796245,0.29217798659575855,9.999904632629585,-14.696754499837924,0.23924431483560565,10,0.10500001907348455,0.3450002670288068,0.8550002574920637,1.3099999427795392,-1.1099996566772496,0,-0.07017546022491217,-1.2999961853172863,10.920000076293944,-1.3749947846196944,11.0,-1.1538506683099314,10.90999984741211,-0.07017546022491217
5366,2012-10-09,10.779999732971193,10.880000114440918,10.729999542236328,10.829999923706056,3608200.0,-0.004616822815059929,1.0000000000000473,0.7142915531335331,35.9374627470615,34.082465241310395,0.11153039744530702,0.35629267432607215,0.7282749676008802,1.2662194562306635,38.487601800622244,0.15000057220458984,-0.2508672484463439,-0.2960002899169911,-0.7596878461801353,0.16768726634615305,-0.5278440680485623,-0.06415651178541992,0.3200006484985334,13.51353441210026,-12.973602199265446,0.23184377813157175,10,0.13500022888183416,0.38500022888183416,0.895000219345091,1.3499999046325666,-0.8899993896484393,1,-0.05844157050524146,-1.4444538634340869,10.829999923706056,-1.2999961853172863,10.920000076293944,-1.3749947846196944,11.0,-0.05844157050524146
5367,2012-10-10,10.640000343322754,10.81999969482422,10.59000015258789,10.81999969482422,3092700.0,-0.012986956689826634,1.5555596763853188,3.599973297221039,29.411764705882305,33.42887340332817,0.23729168872906037,0.47164303449136113,0.8403984431588221,1.399578101040916,38.82650555032608,0.2299995422363299,-0.28890721563183597,-0.4049996852874749,-0.8988138125989362,0.08881444202398647,-0.6519067489432064,-0.1580926216317433,0.41559993743896406,9.803954567723935,-15.442582639762549,0.24690706365573079,10,0.2049999237060547,0.4549999237060547,0.992499589920044,1.4549994468688965,-0.6700000762939471,2,-0.06390980105583577,1.0000000000000473,10.779999732971193,-1.4444538634340869,10.829999923706056,-1.2999961853172863,10.920000076293944,-0.06390980105583577
5368,2012-10-11,10.699999809265137,10.859999656677246,10.670000076293944,10.6899995803833,4124700.0,0.005639047369019767,-6.600099183641859,-0.055557027280481376,34.32833483976111,33.27952197880977,0.1648411361662454,0.36747731000754413,0.75457980999402,1.3287485686960068,39.01367835796048,0.2199993133544922,-0.30276289972761816,-0.30500020980834996,-0.77253552245236,0.16253510283566008,-0.538767866130355,-0.07123255348634494,0.2904164535522451,21.568550453088594,-4.496833835234721,0.23376765632200466,10,0.14500045776367188,0.3950004577636719,0.8550000190734863,1.3249998092651367,-0.7799997329711932,3,-0.07383177345189906,1.5555596763853188,10.640000343322754,1.0000000000000473,10.779999732971193,-1.4444538634340869,10.829999923706056,-0.07383177345189906
5369,2012-10-12,10.609999656677246,10.779999732971193,10.529999732971193,10.739999771118164,5396900.0,-0.008411229363757489,1.3809519484470603,-12.99971390425329,25.954166797099305,32.721291839264275,0.2217212843827685,0.40250574277679263,0.8136364901734652,1.4042515926268937,39.974160759311346,0.25,-0.29322341319073253,-0.3470003604888916,-0.7647687865805821,0.07076806560279891,-0.5558845735347369,-0.13811614744304634,0.3243583507080068,19.999952316352125,-2.468727614223976,0.20888421304584495,10,0.2050004005432129,0.4550004005432129,0.9275002479553223,1.4149999618530273,-0.6399993896484393,4,-0.08199810685305353,-6.600099183641859,10.699999809265137,1.5555596763853188,10.640000343322754,1.0000000000000473,10.779999732971193,-0.08199810685305353
5370,2012-10-15,10.739999771118164,10.739999771118164,10.539999961853027,10.600000381469727,4649200.0,0.012252603077051338,1.8571525885558584,-1.0769174338847523,37.59997375486276,32.600127192153316,0.09198864817529184,0.23244230632954554,0.6490522086208799,1.2637162179798995,40.6394792833392,0.19999980926513672,-0.27951859284869407,-0.18400025367736816,-0.5562141550503519,0.18821364769561555,-0.37010720436386,0.0021066970091236925,0.12966091236083876,59.999945504383966,34.26671491848494,0.18610695068649166,10,0.07500028610229492,0.3250002861022949,0.7975001335144043,1.2849998474121094,-0.6399993896484375,0,-0.0893854803171028,1.3809519484470603,10.609999656677246,-6.600099183641859,10.699999809265137,1.5555596763853188,10.640000343322754,-0.0893854803171028
5371,2012-10-16,10.960000038146973,10.989999771118164,10.75,10.789999961853027,5478600.0,0.02048419662171974,1.0869586850878212,1.214291553133515,52.67174516647085,35.12677307881674,-0.1290401921497697,-0.00431872342428008,0.41371962236102533,1.031638609021865,39.96075472384268,0.25,-0.2672026851984928,0.04650001525878977,-0.30791725876647646,0.400917289284056,-0.13070862175384335,0.2237086522714229,-0.4300003051757795,93.47831946013743,62.74122208727874,0.17720863701263292,10,-0.14499998092651367,0.10500001907348633,0.5774998664855957,1.0649995803833008,-0.7600002288818359,1,-0.11313866485422153,1.8571525885558584,10.739999771118164,1.3809519484470603,10.609999656677246,-6.600099183641859,10.699999809265137,-0.11313866485422153
5372,2012-10-17,11.100000381469727,11.119999885559082,10.789999961853027,10.920000076293944,8446500.0,0.01277375390834612,2.0000086697935724,1.0588248493756345,57.24138157829833,38.0566525831938,-0.26737162511757084,-0.15543884390980622,0.2655004924558071,0.8775379908748882,38.980412580512656,0.3299999237060547,-0.22456831212829798,0.18850035667419363,-0.1609518788548865,0.5379525922032737,0.013774238909654457,0.3632264744387328,-0.5608006477355936,96.61025442084504,60.339809076900636,0.17472611776453997,10,-0.27500057220458984,-0.03500032424926758,0.3749992847442627,0.9249992370605469,-0.930000305175783,2,-0.10900900869939967,1.0869586850878212,10.960000038146973,1.8571525885558584,10.739999771118164,1.3809519484470603,10.609999656677246,-0.10900900869939967
5373,2012-10-18,11.149999618530273,11.25,11.029999732971193,11.100000381469727,4747000.0,0.004504435616418112,-1.315785775234678,0.27777306828296255,56.33800925064665,40.665639035545766,-0.3283894703541268,-0.2206909742665708,0.20156878851488358,0.8126280529435768,37.44145373567087,0.22000026702880682,-0.20457850056365245,0.24099960327148473,-0.10038458776360315,0.5823837943065726,0.07030750775394168,0.4116916987890278,-0.5875678787231422,86.11106328024103,46.470137719687514,0.1706920955175437,10,-0.25999975204467773,-0.08499956130981445,0.2700002193450928,0.875,-0.75,3,-0.10582954187194915,2.0000086697935724,11.100000381469727,1.0869586850878212,10.960000038146973,1.8571525885558584,10.739999771118164,-0.10582954187194915
5374,2012-10-19,11.039999961853027,11.15999984741211,10.970000267028807,11.100000381469727,2923600.0,-0.009865440398261205,1.1111140545609837,-1.2000267032883192,58.8235294117647,43.14515202798305,-0.22303193179357095,-0.1233144048681254,0.2947809997908202,0.9115564622529142,35.982175052544065,0.18999958038330256,-0.17522937476030265,0.1349999427795403,-0.19773990480887704,0.46773979036795765,-0.03136998101466837,0.301369866573749,-0.43631412643432377,70.42253142759665,25.696879080087996,0.16636992379420906,10,-0.15000009536743164,0.02500009536743164,0.37999987602233887,0.9849996566772461,-0.6199998855590838,4,-0.10144926534683574,-1.315785775234678,11.149999618530273,2.0000086697935724,11.100000381469727,1.0869586850878212,10.960000038146973,-0.10144926534683574
5375,2012-10-22,10.8100004196167,11.0,10.739999771118164,10.890000343322754,4915200.0,-0.020833291941218746,-1.3636253294492995,1.3333227370261465,47.68212673398393,44.45011469319665,0.004282712835834701,0.0767541532896594,0.5043296186573016,1.1327073604106097,35.84569937849427,0.3000001907348633,-0.159038198660161,-0.07349963188171316,-0.3685304767401121,0.22153121297668577,-0.22101505431091262,0.0740157905474863,-0.16753573432311697,13.725611192765541,-30.882478896695318,0.14751542242919904,10,0.07999944686889648,0.25499963760375977,0.6249995231628418,1.1949992179870605,-0.14000034332275568,0,-0.077705839036191,1.1111140545609837,11.039999961853027,-1.315785775234678,11.149999618530273,2.0000086697935724,11.100000381469727,-0.077705839036191
5376,2012-10-23,10.729999542236328,10.779999732971193,10.579999923706056,10.699999809265137,6490000.0,-0.007400635918125897,2.076917433884668,-0.37499701976491906,44.23075747442501,46.09666944525695,0.08542895689272889,0.13866142441211515,0.5599492705170306,1.2072963465113986,35.725681152734204,0.23000049591064275,-0.1447512886865816,-0.1375004768371575,-0.4292015806947589,0.1542006270204439,-0.2833510287659582,0.008350075091643205,0.5200004577636719,22.38800021635573,-21.16806611439753,0.1458505519288004,10,0.16000032424926758,0.2500004768371582,0.7050004005432129,1.2750000953674316,-0.1599998474121076,1,-0.05871381059120695,-1.3636253294492995,10.8100004196167,1.1111140545609837,11.039999961853027,-1.315785775234678,11.149999618530273,-0.05871381059120695
5377,2012-10-24,10.489999771118164,10.789999961853027,10.489999771118164,10.739999771118164,4397500.0,-0.022367174404197998,-1.4000015258789062,-8.333407508662619,35.087704621809365,46.18104386548454,0.33739412200085894,0.36591848322803955,0.7774343722084005,1.4407530470835894,35.105026387551405,0.3000001907348633,-0.1386364505540829,-0.35750021934509313,-0.6941010093455819,-0.020899429344604314,-0.5258006143453375,-0.18919982434484872,0.7466002273559571,0.0,-38.37677754677983,0.16830039500024463,10,0.38000011444091797,0.44500017166137695,0.945000171661377,1.5149998664855957,0.23000049591064275,2,-0.02764537351578178,2.076917433884668,10.729999542236328,-1.3636253294492995,10.8100004196167,1.1111140545609837,11.039999961853027,-0.02764537351578178
5378,2012-10-25,10.449999809265137,10.619999885559082,10.359999656677246,10.550000190734863,4479800.0,-0.0038131518327729763,1.1666706403134413,0.40000152587890625,35.92812832465607,47.28926181299085,0.3779474404323029,0.3913281529481143,0.7952801734865957,1.4707174720929004,34.581777995728466,0.26000022888183594,-0.12898563495679838,-0.37550015449523855,-0.755166358790337,0.0041660497998599055,-0.5653332566427878,-0.18566705234768932,0.7567361801147463,11.250016391273405,-24.769901797057102,0.1898331021475488,10,0.35500001907348633,0.4200000762939453,0.9850001335144043,1.554999828338623,0.4099998474121094,3,-0.026794233309262006,-1.4000015258789062,10.489999771118164,2.076917433884668,10.729999542236328,-1.3636253294492995,10.8100004196167,-0.026794233309262006
5379,2012-10-26,10.449999809265137,10.529999732971193,10.34000015258789,10.390000343322754,4931800.0,0.0,-1.3749970197649413,-0.5999923706345724,37.97467208370122,47.33089496063957,0.39433300578617647,0.36930819236636836,0.7684783086803932,1.4537141889011025,33.9638700786826,0.18999958038330256,-0.09584870375341481,-0.34950013160705495,-0.7576527169359792,0.058652453721869335,-0.5535764242715171,-0.1454238389425928,0.705932000152588,16.666618501286017,-21.709229009122232,0.2040762926644626,10,0.3450002670288086,0.4100003242492676,0.9300005435943604,1.510000228881836,0.3900003433227539,4,-0.0047847073346865,1.1666706403134413,10.449999809265137,-1.4000015258789062,10.489999771118164,2.076917433884668,10.729999542236328,-0.0047847073346865
5380,2012-10-31,10.449999809265137,10.609999656677246,10.369999885559082,10.510000228881836,3903900.0,0.0,-1.1818134528603692,-1.0000158947134183,39.215680163558346,45.83577662698262,0.38986939222579053,0.36021079627609254,0.744992394324516,1.4379753308414909,32.921821040833436,0.23999977111816406,-0.07474714173898356,-0.332000112533569,-0.7690525867328617,0.10505236166572374,-0.5505263496332145,-0.11347387543392351,0.6406574676062018,24.44437851137734,-16.37097657218322,0.21852623709964594,10,0.3450002670288086,0.4100003242492676,0.9300005435943604,1.510000228881836,0.4099998474121094,2,-0.0028707878965313904,-1.3749970197649413,10.449999809265137,1.1666706403134413,10.449999809265137,-1.4000015258789062,10.489999771118164,-0.0028707878965313904
5381,2012-11-01,10.539999961853027,10.800000190734863,10.420000076293944,10.489999771118164,8865900.0,0.008612454950295279,-3.0000100386991293,-0.8333306842565366,46.62160768919487,44.65580175041558,0.2615295369544608,0.2565880615883831,0.6320679083398684,1.3295661159105272,31.46623366838669,0.38000011444091975,-0.0301697568165622,-0.2249999523162849,-0.6723313489306246,0.22233144429805485,-0.44866565062345387,-0.0013342540091159094,0.4906047450756361,43.478215799894265,-1.2078288355585372,0.22366569830716987,11,0.25500011444091797,0.309999942779541,0.822500467300415,1.4200000762939453,0.18000030517577947,3,0.012333976746814024,-1.1818134528603692,10.449999809265137,-1.3749970197649413,10.449999809265137,1.1666706403134413,10.449999809265137,0.012333976746814024
5382,2012-11-02,10.65999984741211,10.699999809265137,10.550000190734863,10.56999969482422,5592400.0,0.01138518842442049,-1.3077013366198629,1.7999961853172508,48.70129990766698,43.8072784900845,0.0810781359844448,0.1232158293299932,0.4919997372376841,1.1956598562325915,30.386843578900823,0.15999984741210938,-0.010559787923623887,-0.0925000667572018,-0.5367322442604365,0.35173211074603294,-0.31461615550881916,0.12961602199441558,0.31535649516929176,69.56514527983083,21.047959117492198,0.2221160887516172,11,0.09000015258789062,0.13500022888183594,0.6800005435943604,1.3000001907348633,0.06000041961669744,4,-0.008442791170371167,-3.0000100386991293,10.539999961853027,-1.1818134528603692,10.449999809265137,-1.3749970197649413,10.449999809265137,-0.008442791170371167
5383,2012-11-05,10.369999885559082,10.649999618530273,10.369999885559082,10.619999885559082,3400800.0,-0.02720449962515048,-1.2399978637695312,-2.77777306828302,43.103453945745784,42.06060343830461,0.27803824562784385,0.3832470480294923,0.7562135352857418,1.4694469178813474,30.185783617565896,0.28999996185302734,-0.03915846766300035,-0.3510000228881829,-0.81042312863684,0.1084230828604742,-0.5807115757625105,-0.12128847001385523,0.5545279618228385,6.521680539862547,-43.71894160330005,0.22971155287432812,11,0.3000001907348633,0.4250001907348633,0.885000467300415,1.505000114440918,0.36999988555908203,0,0.033751242558558214,-1.3077013366198629,10.65999984741211,-3.0000100386991293,10.539999961853027,-1.1818134528603692,10.449999809265137,0.033751242558558214
5384,2012-11-06,10.479999542236328,10.630000114440918,10.329999923706056,10.369999885559082,5596400.0,0.010607488706960266,-2.1579037188361534,-0.4399986267089844,42.441850794266855,41.478350556113824,0.08967952978516358,0.25148739061982184,0.6305232614757763,1.3435497319303291,29.9086175794923,0.3000001907348615,-0.08850021703215027,-0.21900033950805664,-0.6804353184862677,0.24243463947015442,-0.4497178289971622,0.011717149981048891,0.3977660895620705,31.914794320973872,-16.385313466177703,0.23071748948910578,11,0.08500051498413086,0.3100004196166992,0.767500638961792,1.3950004577636719,0.29000091552734375,1,0.03625955448847562,-1.2399978637695312,10.369999885559082,-1.3077013366198629,10.65999984741211,-3.0000100386991293,10.539999961853027,0.03625955448847562
5385,2012-11-07,10.06999969482422,10.770000457763672,10.0600004196167,10.550000190734863,5944700.0,-0.03912212455351094,-1.8400055694686308,-4.363654491386544,26.70154819877783,39.53066063659748,0.42876007697204166,0.6341434373091257,1.0155538177395247,1.7306357287218148,29.706272506373345,0.7100000381469727,-0.15594146022567656,-0.5910001754760721,-1.1262779382799355,-0.05572241267220868,-0.8586390568780047,-0.3233612940741395,0.7529893661649432,1.3512538243643066,-39.53077531108828,0.2676388814019318,11,0.3600006103515607,0.5850005149841291,1.1175003051757795,1.7950000762939435,0.6700000762939435,2,0.076464794548051,-2.1579037188361534,10.479999542236328,-1.2399978637695312,10.369999885559082,-1.3077013366198629,10.65999984741211,0.076464794548051
5386,2012-11-08,10.149999618530273,10.18000030517578,10.010000228881836,10.079999923706056,6118200.0,0.007944381939472223,1.615364300595719,-0.14583254688396857,24.32428252702246,38.33472484828782,0.2881355993429633,0.5317906796847574,0.9093874940909998,1.627794848969815,29.22131693259638,0.17000007629394354,-0.22420024873597555,-0.4795002460479729,-1.0577182214657181,0.0987177293697723,-0.7686092337568464,-0.19039125833909942,0.6200008392333984,18.420966774498755,-14.775170408479735,0.28910898770887267,11,0.25500059127807617,0.48000049591064453,0.9700005054473877,1.6750001907348633,0.75,3,0.06995074530355305,-1.8400055694686308,10.06999969482422,-2.1579037188361534,10.479999542236328,-1.2399978637695312,10.369999885559082,0.06995074530355305
5387,2012-11-09,9.960000038146973,10.18000030517578,9.93000030517578,10.140000343322754,7646800.0,-0.01871917118464017,-1.0833353201566898,-2.5714441416894385,20.100495287935487,36.57609895531887,0.4414742207872102,0.7043465005202805,1.0749866883462325,1.794415109600802,28.335446141087782,0.25,-0.26673155888065736,-0.635499811172485,-1.2865064592899689,0.01550683694499888,-0.9610031352312269,-0.30999648711374306,0.8100004196166992,3.571396133532749,-21.984087995496335,0.3255033240587422,11,0.4050002098083496,0.630000114440918,1.1600000858306885,1.8600001335144043,1.0900001525878906,4,0.07630524357138757,1.615364300595719,10.149999618530273,-1.8400055694686308,10.06999969482422,-2.1579037188361534,10.479999542236328,0.07630524357138757
5388,2012-11-12,9.90999984741211,10.34000015258789,9.829999923706056,10.130000114440918,3304200.0,-0.005020099452144766,-1.6842109225792523,1.2222216335353706,20.72537579969071,34.6595104793177,0.4546291207952642,0.7295307039636718,1.096278598856383,1.8187514995641685,27.394388459094277,0.5100002288818342,-0.30266391337545784,-0.6460000038146969,-1.3628470299231221,0.0708470222937283,-1.0044235168689095,-0.2875764907604843,0.7256005859374994,8.510625346213843,-10.899817596760009,0.35842351305421283,11,0.4050002098083496,0.630000114440918,1.2100002765655518,1.820000171661377,1.0,0,0.08173566418653588,-1.0833353201566898,9.960000038146973,1.615364300595719,10.149999618530273,-1.8400055694686308,10.06999969482422,0.08173566418653588
5389,2012-11-13,9.739999771118164,9.989999771118164,9.729999542236328,9.869999885559082,6580800.0,-0.017154397468365112,-2.46665649417943,0.5909088938691821,21.390355241154623,32.678918821272845,0.5736497209955402,0.8759195306082468,1.2391940100701913,1.9656708010008614,26.07287478961764,0.26000022888183594,-0.3079737592477212,-0.7725000858306892,-1.575910715740477,0.030910544079098656,-1.174205400785583,-0.37079477087579527,0.7505925704956056,0.9615596229321791,-18.376166974748703,0.40170531495489437,11,0.5250000953674316,0.75,1.380000352859497,1.8500003814697266,1.2800006866455078,1,0.10266940693009885,-1.6842109225792523,9.90999984741211,-1.0833353201566898,9.960000038146973,1.615364300595719,10.149999618530273,0.10266940693009885
5390,2012-11-14,9.779999732971193,9.81999969482422,9.520000457763672,9.760000228881836,9619400.0,0.004106772360677136,5.000019073595291,-0.15384220371934024,24.04370644949981,30.170263127973392,0.4789860806964601,0.8013993306025124,1.1720157590672624,1.9076978242508176,24.867470561981552,0.29999923706054865,-0.31429705856449175,-0.6845001220703111,-1.5434708964294863,0.17447065228886416,-1.1139855092498987,-0.25501473489072346,0.5600004196166974,31.707240484187828,12.228442510570193,0.42948538717958745,11,0.3650007247924787,0.6050004959106428,1.33500027656555,1.7650003433227521,1.1199998855590803,2,0.1012270707385503,-2.46665649417943,9.739999771118164,-1.6842109225792523,9.90999984741211,-1.0833353201566898,9.960000038146973,0.1012270707385503
5391,2012-11-15,9.720000267028807,9.93000030517578,9.579999923706056,9.789999961853027,6977100.0,-0.00613491488554041,1.0,-3.500071527347067,26.66666281343396,27.72197011750306,0.4586704049774042,0.8050113192596964,1.2068031837843396,1.9499912762133444,25.14577718548511,0.350000381469723,-0.3304443811907518,-0.6824995994567882,-1.5694310917010945,0.20443189278751817,-1.1259653455789422,-0.23903385333463412,0.4559999465942397,24.390229719293785,2.3463913189822634,0.4434657461221535,11,0.42500019073486506,0.6649999618530291,1.3349997997283953,1.8249998092651385,1.0799999237060565,3,0.1049382177024516,5.000019073595291,9.779999732971193,-2.46665649417943,9.739999771118164,-1.6842109225792523,9.90999984741211,0.1049382177024516
5392,2012-11-16,9.890000343322754,9.93000030517578,9.640000343322754,9.739999771118164,7068500.0,0.017489719302848483,1.5217333615288846,-2.1428746594004906,34.269667135289,26.740438249674522,0.1876979380718904,0.568879927785062,1.0130466643304032,1.7642116686766833,26.19822054295765,0.28999996185302557,-0.3487305650201922,-0.4519995212554928,-1.302945654736888,0.39894661222590244,-0.8774725879961895,-0.026526454514796072,0.1547999191284184,45.1219540561412,20.8158376426746,0.4254730667406974,11,0.25500011444091797,0.49499988555908203,1.1499996185302734,1.6449995040893555,0.880000114440918,4,0.10212328009567995,1.0,9.720000267028807,5.000019073595291,9.779999732971193,-2.46665649417943,9.739999771118164,0.10212328009567995
5393,2012-11-19,9.970000267028807,10.100000381469727,9.84000015258789,10.010000228881836,8651400.0,0.008088970771377602,1.3636355754767282,-0.2666653951057739,37.096777501474065,26.14654121714199,0.05027842002170857,0.41734208114388593,0.9071510659438982,1.6660227959628031,27.69050253386318,0.26000022888183594,-0.38995957875842713,-0.31299962997436737,-1.0883324216296657,0.46233316168093097,-0.7006660258020165,0.0746667658532818,-0.44999980926513494,77.58618421701652,50.15269677447836,0.38766639582764917,11,0.17500019073486506,0.4149999618530291,1.0000000000000018,1.4949998855590838,0.6700000762939471,0,0.10832496437113037,1.5217333615288846,9.890000343322754,1.0,9.720000267028807,5.000019073595291,9.779999732971193,0.10832496437113037
5394,2012-11-20,9.920000076293944,9.989999771118164,9.8100004196167,9.9399995803833,5458900.0,-0.005015064131965619,1.9999920527064508,0.49998807905969844,36.12565340459429,27.193664017788265,0.013956629130561282,0.39962127674741055,0.9294958895192842,1.6930475089803974,29.03445984440294,0.17999935150146484,-0.45083280658000113,-0.30699982643127655,-1.0105875105782172,0.39658785771566407,-0.6587936685047477,0.04479401564219465,-0.38839962005615014,68.96546054254179,39.4538469664285,0.3517938420734704,11,0.010000228881837714,0.4650001525878924,1.050000190734865,1.545000076293947,0.5900001525878924,1,0.09979836325646718,1.3636355754767282,9.970000267028807,1.5217333615288846,9.890000343322754,1.0,9.720000267028807,0.09979836325646718
5395,2012-11-21,9.970000267028807,10.029999732971193,9.869999885559082,9.920000076293944,4155800.0,0.005040341769185108,-1.133323160846171,-2.500071527347067,34.75935774332984,28.3531168196002,-0.05779832503523963,0.2987824599801421,0.8495944998092195,1.6174149211095727,29.48124013376988,0.15999984741211115,-0.4816568505837502,-0.21499962806701767,-0.8707111237289613,0.440711867594926,-0.5428553758979895,0.11285611976395415,-0.42703181228637455,74.99999999999957,45.303009573200555,0.3278557478309722,11,-0.03999996185302557,0.4149999618530291,0.9699997901916522,1.4649996757507342,0.7299995422363299,2,0.10531596415370803,1.9999920527064508,9.920000076293944,1.3636355754767282,9.970000267028807,1.5217333615288846,9.890000343322754,0.10531596415370803
5396,2012-11-23,10.100000381469727,10.18000030517578,10.020000457763672,10.140000343322754,2904400.0,0.013039128481353801,1.666666666666716,-0.7999961853172862,35.10639053386511,30.020438513592374,-0.21862773247572598,0.12560419442134751,0.6892977855179225,1.4589250268571305,29.164883896607652,0.21000003814697266,-0.5206269593661546,-0.0534995555877682,-0.6574608285071317,0.5504617173315953,-0.35548019204744996,0.24848108087191356,-0.5458912881927489,85.1851982671386,58.03077733494956,0.30198063645968193,11,-0.1700000762939453,0.2849998474121094,0.8399996757507324,1.3349995613098145,0.8999996185302734,4,0.07920784226189626,-1.133323160846171,9.970000267028807,1.9999920527064508,9.920000076293944,1.3636355754767282,9.970000267028807,0.07920784226189626
5397,2012-11-26,10.199999809265137,10.279999732971193,10.0600004196167,10.06999969482422,5643900.0,0.00990093307113904,-1.9333502876943365,-3.2500059604701175,44.97040785692843,32.71433096439657,-0.31402622860341545,0.0029141431093204773,0.5672762033867826,1.332484458050459,28.39718645874687,0.21999931335449396,-0.48942180941872593,0.06099987030029297,-0.5225246102277961,0.644524350828382,-0.23076236996375243,0.35276211056433837,-0.6208550675122062,82.9787147697986,51.016159343407466,0.2917622402640446,11,-0.2999997138977051,0.18500041961669922,0.7400002479553223,1.2350001335144043,0.7399997711181641,0,0.058823567910728514,1.666666666666716,10.100000381469727,-1.133323160846171,9.970000267028807,1.9999920527064508,9.920000076293944,0.058823567910728514
5398,2012-11-27,10.170000076293944,10.34000015258789,10.119999885559082,10.220000267028807,7278600.0,-0.002941150346291499,-1.9333257039679752,-0.3846165132230548,40.37267963743759,34.82347811953912,-0.2718554343060191,0.011448414579891875,0.5667140397025037,1.3341631215194187,27.12088464318927,0.2200002670288086,-0.460679578265891,0.04500012397766007,-0.5202569649368254,0.6102572128921455,-0.23762842047958266,0.3276286684349028,-0.5488040350679171,67.92449774626819,34.47059968595781,0.28262854445724295,11,-0.2399997711181623,0.2150001525878924,0.7749998569488543,1.1499996185302752,1.0299997329711932,1,0.058997087214219146,-1.9333502876943365,10.199999809265137,1.666666666666716,10.100000381469727,-1.133323160846171,9.970000267028807,0.058997087214219146
5399,2012-11-28,10.399999618530273,10.399999618530273,10.119999885559082,10.149999618530273,4244900.0,0.02261549070903679,1.2399978637695312,-4.9999809265864315,61.53847179855161,38.98956315832265,-0.4452067507404145,-0.234512666289735,0.30593845084393934,1.07657308975128,25.640634719976973,0.2799997329711914,-0.39550675292696447,0.2774996757507324,-0.2821193482563853,0.8371186997578501,-0.002309836252825548,0.5573091877542904,-0.7212992483952974,100.0,59.90412868136357,0.27980951200355864,11,-0.4099998474121094,-0.05999946594238281,0.5775003433227539,0.8250002861022949,0.4500007629394531,2,0.023076993614966845,-1.9333257039679752,10.170000076293944,-1.9333502876943365,10.199999809265137,1.666666666666716,10.100000381469727,0.023076993614966845
5400,2012-11-29,10.420000076293944,10.460000038146973,10.279999732971193,10.4399995803833,4427100.0,0.0019231210093539897,4.99996821107838,-0.07999801635742898,59.85403898790698,42.677049399930766,-0.4077558958283305,-0.2707577563404193,0.26024026715894344,1.0286586649011458,24.642532108315475,0.18000030517577947,-0.3260225238824521,0.29900012016296174,-0.2570723977961915,0.855072638122115,0.020963861183384225,0.5770363791425392,-0.6691697813194377,90.90909090909051,46.085706275456126,0.2780362589795767,11,-0.36999988555908025,-0.1599998474121076,0.5574998855590838,0.8049998283386248,0.430000305175783,3,0.00863725066496368,1.2399978637695312,10.399999618530273,-1.9333257039679752,10.170000076293944,-1.9333502876943365,10.199999809265137,0.00863725066496368
5401,2012-11-30,10.670000076293944,10.68000030517578,10.40999984741211,10.420000076293944,20870500.0,0.023992322281145118,-1.000000000000013,-12.500309951837142,74.82518741709511,47.183218320131445,-0.5686237397023248,-0.5381081975253199,-0.005667561264946386,0.7546294640126003,24.914416981374096,0.2700004577636701,-0.23595928946681255,0.5425001144409158,-0.036750615835245526,1.1217508447170772,0.25287474930283516,0.8321254795789965,-0.8340694121387422,98.38705956004841,46.34846994976127,0.28962536513808057,11,-0.4249997138977033,-0.509999752044676,0.3074998855590838,0.5549998283386248,0.2299995422363299,4,0.0028115963220884943,4.99996821107838,10.420000076293944,1.2399978637695312,10.399999618530273,-1.9333257039679752,10.170000076293944,0.0028115963220884943
5402,2012-12-03,10.56999969482422,10.760000228881836,10.529999732971193,10.760000228881836,4482800.0,-0.009372106912341915,1.4210510465291184,-0.7600021362304616,72.29729903885062,51.09438737983996,-0.40456605889660757,-0.4692550664154016,0.07790212267433105,0.830094548344249,25.29960540335975,0.23000049591064275,-0.1520280479200533,0.446999740600587,-0.11600331158928867,1.0100027927904627,0.16549821450564828,0.7285012666955257,-0.6158992809261381,70.31243247914983,12.240421496387796,0.2815015260949379,12,-0.28499937057495295,-0.40999937057495295,0.3650002479553205,0.6550002098083478,0.5200004577636701,0,0.04068120317792778,-1.000000000000013,10.670000076293944,4.99996821107838,10.420000076293944,1.2399978637695312,10.399999618530273,0.04068120317792778
5403,2012-12-04,10.720000267028807,10.779999732971193,10.520000457763672,10.550000190734863,6784200.0,0.01419116145084054,-1.2608677624268312,-0.8947347287055153,83.5616599419564,56.36505477288018,-0.48834585102917316,-0.6236657131079042,-0.08905915074504733,0.6545851168656593,25.109957266597494,0.2599992752075213,-0.06402526810046716,0.5795002937316873,-0.03521307015002506,1.1942136576133997,0.27214361179083113,0.8868569756725435,-0.6369558827333233,90.90916972516783,24.55502120434481,0.30735668194085625,12,-0.3950004577636701,-0.5599999427795392,0.1824996471405047,0.48499965667724787,0.3899993896484393,1,0.020522323495750117,1.4210510465291184,10.56999969482422,-1.000000000000013,10.670000076293944,4.99996821107838,10.420000076293944,0.020522323495750117
5404,2012-12-05,10.859999656677246,10.920000076293944,10.619999885559082,10.699999809265137,8289900.0,0.013059644231449452,1.1428532503184727,0.9411751506243857,84.61539402045989,61.90461435922796,-0.5375087176333366,-0.7733888173209582,-0.24216309815815862,0.49202705280413106,24.94810680663887,0.3000001907348615,0.008796440981992504,0.7004996776580814,0.02147649357738679,1.379522861738776,0.3609880856177341,1.0400112696984287,-0.6515033096201357,90.62493946406535,19.06662947336237,0.33951159204034714,12,-0.3899993896484375,-0.6399993896484375,-0.022499799728393555,0.2800002098083496,0.1700000762939471,2,0.031307565684759675,-1.2608677624268312,10.720000267028807,1.4210510465291184,10.56999969482422,-1.000000000000013,10.670000076293944,0.031307565684759675
5405,2012-12-06,10.84000015258789,10.960000038146973,10.789999961853027,10.869999885559082,6648300.0,-0.00184157502040605,-1.6153834867769505,-0.18749850988245953,86.84211351865166,67.65302802420425,-0.42591063086133296,-0.7301818461905256,-0.2396392822539788,0.487206510202256,24.03981330272952,0.1700000762939453,0.07657782607748942,0.6420001506805413,-0.10004814560184094,1.3840484469629235,0.27097600253935106,1.0130242988217315,-0.4892030596834136,78.18184655558966,0.6299478571340131,0.37102414814119106,12,-0.3299999237060547,-0.5999999046325684,-0.01250004768371582,0.26999998092651367,0.15999984741210938,3,0.0009225303266668927,1.1428532503184727,10.859999656677246,-1.2608677624268312,10.720000267028807,1.4210510465291184,10.56999969482422,0.0009225303266668927
5406,2012-12-07,10.859999656677246,10.979999542236328,10.770000457763672,10.84000015258789,5116700.0,0.001844972675999479,-1.6250067055689004,-0.6666560701910544,85.40146239457376,72.14536741727595,-0.3651683658269267,-0.7317814537184404,-0.2711171978957232,0.44352864822575633,22.95259011989179,0.20999908447265625,0.15847857147226918,0.6264996528625488,-0.17168960776715458,1.4246889134922522,0.22740502254769623,1.0255942831774014,-0.3873619747242696,73.91301643640223,-7.421277275495399,0.3990946303148518,12,-0.309999942779541,-0.6099996566772461,-0.03249955177307129,0.2500004768371582,0.09000015258789062,4,-0.0009207436025443494,-1.6153834867769505,10.84000015258789,1.1428532503184727,10.859999656677246,-1.2608677624268312,10.720000267028807,-0.0009207436025443494
5407,2012-12-10,10.720000267028807,10.859999656677246,10.699999809265137,10.829999923706056,5272900.0,-0.012891288588794847,-1.1333231608460965,-5.50011921224566,76.22380560494364,76.12882585810995,-0.16053144338671288,-0.5606713091312177,-0.13930162246315092,0.5583161928021116,21.461490974076185,0.15999984741210938,0.2430836643256793,0.4485002517700174,-0.3670401518848134,1.2640406554248482,0.0407300499426011,0.8562704535974337,-0.14589021301915928,43.47830593932922,-36.74672158888215,0.4077702018274157,12,-0.17000055313110174,-0.4700002670288068,0.10249972343445002,0.3550000190734881,0.3499994277954137,0,0.016790983863599784,-1.6250067055689004,10.859999656677246,-1.6153834867769505,10.84000015258789,1.1428532503184727,10.859999656677246,0.016790983863599784
5408,2012-12-11,10.720000267028807,10.869999885559082,10.6899995803833,10.729999542236328,4892800.0,0.0,-4.142818217735453,0.09090278560468797,78.98555181533524,78.06739030441925,-0.08304209735183576,-0.5237285262126665,-0.14765416919979835,0.5338064277227748,20.783173445253684,0.18000030517578125,0.3242172228123845,0.4080002307891828,-0.4123872621182265,1.228387723696592,-0.0021935156645227494,0.8181939772428883,-0.06471231537382316,27.77791023266977,-51.646005788249965,0.41019374645370504,12,-0.09000062942504705,-0.4700002670288068,0.05249977111816584,0.3099999427795428,0.4200000762939471,1,0.034514913837929706,-1.1333231608460965,10.720000267028807,-1.6250067055689004,10.859999656677246,-1.6153834867769505,10.84000015258789,0.034514913837929706
5409,2012-12-12,10.739999771118164,10.789999961853027,10.710000038146973,10.729999542236328,3855800.0,0.0018656253349982332,-2.2000457770656903,-1.0000953743441237,78.51855253165678,80.14122514261368,-0.055586130953766855,-0.49009680287042023,-0.17852506668914714,0.4858115248779793,19.785683199558342,0.07999992370605469,0.3800542091975565,0.37799973487853933,-0.41710618361640606,1.1731056533734847,-0.019553224368932476,0.7755526941260111,0.23999977111816406,17.241447348949478,-60.150254339726715,0.3975529592474723,12,-0.04500007629394531,-0.48999977111816406,-0.00749969482421875,0.29000043869018555,0.5700006484985352,2,0.03445064184769153,-4.142818217735453,10.720000267028807,-1.1333231608460965,10.720000267028807,-1.6250067055689004,10.859999656677246,0.03445064184769153
5410,2012-12-13,10.770000457763672,10.779999732971193,10.609999656677246,10.720000267028807,4566700.0,0.0027933600823888405,3.85723238736203,4.999904634751275,76.80004394537956,80.36065364575639,-0.03432813128352308,-0.4660193277867144,-0.21379223166982797,0.42850402244303076,17.985966059164873,0.1700000762939471,0.4533065464091166,0.3585003852844242,-0.4067520563013822,1.1237528268702306,-0.02412583550847991,0.7411266060773283,0.20459909439086843,43.2434731282847,-31.792498970232465,0.38262622079290365,12,-0.020000457763671875,-0.5200004577636719,-0.09250044822692871,0.23999929428100586,0.4399995803833008,3,0.024141064452796623,-2.2000457770656903,10.739999771118164,-4.142818217735453,10.720000267028807,-1.1333231608460965,10.720000267028807,0.024141064452796623
5411,2012-12-14,10.739999771118164,10.789999961853027,10.68000030517578,10.729999542236328,3670200.0,-0.0027855789573232315,-1.000017339737444,0.20000381468270667,72.88136689083413,80.42555007375455,0.007427285151509366,-0.3749064063321317,-0.1920942485624728,0.4358557145284827,16.686495346264117,0.10999965667724787,0.4736612093992125,0.27749972343444895,-0.4272770301068203,0.9822764769757182,-0.07488865333618655,0.6298881002050845,0.22001578521728504,50.0,-23.038561652916258,0.35238837677063484,12,0.010000228881835938,-0.48999977111816406,-0.19749951362609863,0.12000036239624023,0.35000038146972656,4,0.024208587935078407,3.85723238736203,10.770000457763672,-2.2000457770656903,10.739999771118164,-4.142818217735453,10.720000267028807,0.024208587935078407
5412,2012-12-17,10.899999618530273,10.920000076293944,10.739999771118164,10.760000228881836,5048900.0,0.014897565253434886,1.0000000000000198,13.999618539004388,77.86258930690427,79.79232000319321,-0.11268987004869224,-0.47996819705599947,-0.3596759000923324,0.2594958197138286,15.51591823630919,0.18000030517577947,0.5033754193924818,0.38699960708618164,-0.2892156855971795,1.0632148997695428,0.04889196074450197,0.7251072534278613,0.04601530181884783,93.54824816417995,19.04228037995979,0.3381076463416802,12,-0.10500001907348633,-0.6499996185302734,-0.38249945640563965,-0.09499931335449219,0.1900005340576172,0,0.004587173622452312,-1.000017339737444,10.739999771118164,3.85723238736203,10.770000457763672,-2.2000457770656903,10.739999771118164,0.004587173622452312
5413,2012-12-18,11.050000190734863,11.06999969482422,10.859999656677246,10.880000114440918,3788100.0,0.013761520867357158,1.0000090826521175,1.214291553133515,76.4227768348726,78.88202920479462,-0.23574870074994436,-0.5743569075921897,-0.5185729948549369,0.09879117848799623,15.35574694977056,0.21000003814697443,0.49304280623227115,0.4830001831054691,-0.18305170489104228,1.1490520711019805,0.14997423910721253,0.8160261271037257,-0.4400005340576172,95.65228208025339,23.364391345897516,0.3330259439982557,12,-0.21000051498413086,-0.755000114440918,-0.5724999904632568,-0.2849998474121094,-0.19999980926513672,1,0.0018099098410990777,1.0000000000000198,10.899999618530273,-1.000017339737444,10.739999771118164,3.85723238736203,10.770000457763672,0.0018099098410990777
5414,2012-12-19,10.90999984741211,11.079999923706056,10.890000343322754,11.079999923706056,5674100.0,-0.012669714109158181,1.2352881778096658,-1.0000000000000104,68.14813454292178,76.80492042971352,-0.09824105286968887,-0.3756449355681717,-0.3867003861058258,0.2242905961572319,15.105339361755835,0.18999958038330256,0.49123434532682175,0.293499851226807,-0.31473388323371054,0.9017335856873245,-0.010617016003450885,0.5976167184570649,-0.2908001899719235,63.82979155126175,-5.850548725375788,0.3041168672302584,12,-0.06500005722045898,-0.6099996566772461,-0.4824998378753662,-0.19499969482421875,-0.21000003814697266,2,0.021081622284825352,1.0000090826521175,11.050000190734863,1.0000000000000198,10.899999618530273,-1.000017339737444,10.739999771118164,0.021081622284825352
5415,2012-12-20,11.020000457763672,11.029999732971193,10.880000114440918,10.960000038146973,2636200.0,0.010082549210819192,2.750038743517789,-0.35294348640733847,64.46281382558661,74.47840392204829,-0.20117967190490837,-0.4247247047343876,-0.5008166727900996,0.10012183215944859,15.021255193660688,0.1499996185302752,0.4618979257089748,0.35100045204162633,-0.20093013329878673,0.9029310373820394,0.07503515937141891,0.6269657447118338,-0.38236878967285115,85.00011920940292,18.168140180502192,0.27596529267020686,12,-0.17500066757202148,-0.7200002670288086,-0.642500638961792,-0.35500049591064453,-0.1400003433227539,3,0.02631578491893083,1.2352881778096658,10.90999984741211,1.0000090826521175,11.050000190734863,1.0000000000000198,10.899999618530273,0.02631578491893083
5416,2012-12-21,10.899999618530273,10.989999771118164,10.770000457763672,10.9399995803833,5069900.0,-0.010889367899150737,2.1428396264330623,-0.6666613685130732,63.414615235510674,73.05516054766684,-0.08371127701884085,-0.25477961251854,-0.38479888425213815,0.20303714966529363,15.407545465765853,0.25,0.41196145767275283,0.19099965095520055,-0.29988147350441885,0.68188077541482,-0.05444091127460915,0.43644021318501025,-0.2446732202148425,47.058757531218546,-18.534342596808656,0.24544056222980948,12,-0.05499982833862305,-0.569999694824217,-0.6349992752075195,-0.3399991989135742,-0.05999946594238281,4,0.028440406464757206,2.750038743517789,11.020000457763672,1.2352881778096658,10.90999984741211,1.0000090826521175,11.050000190734863,0.028440406464757206
5417,2012-12-24,10.800000190734863,10.899999618530273,10.729999542236328,10.880000114440918,1203300.0,-0.00917425975184516,1.833359824522364,2.0,53.38982639899143,70.211191056962,0.03221755202690879,-0.11333568707378738,-0.2855133418395912,0.28599445360197606,16.177967521424993,0.1700000762939453,0.3564308124700144,0.061000204086303356,-0.3683886342295182,0.4903890424021249,-0.15369421507160652,0.27569462324421323,-0.12768685140380676,20.00016348684738,-40.63951114319191,0.21469441915791046,12,0.04499959945678711,-0.440000057220459,-0.5349998474121094,-0.23999977111816406,0.25,0,0.026851847845503984,2.1428396264330623,10.899999618530273,2.750038743517789,11.020000457763672,1.2352881778096658,10.90999984741211,0.026851847845503984
5418,2012-12-26,10.770000457763672,10.869999885559082,10.739999771118164,10.81999969482422,2388900.0,-0.002777753003831207,-1.3636253294492995,0.6249910592947794,45.79443250619221,66.57517772079925,0.07828856474663404,-0.03803052145450536,-0.25852507058859686,0.2995626363468098,17.25341806076866,0.13000011444091797,0.3055604884057139,0.001000452041626687,-0.33459965054639795,0.3366005546296513,-0.16679959925238563,0.168800503335639,-0.08137965505761535,11.428820551386583,-43.54175232514507,0.16780005129401204,12,0.07499933242797852,-0.3250002861022949,-0.505000114440918,-0.21000003814697266,0.14999961853027166,2,0.02971213381829929,1.833359824522364,10.800000190734863,2.1428396264330623,10.899999618530273,2.750038743517789,11.020000457763672,0.02971213381829929
5419,2012-12-27,10.640000343322754,10.779999732971193,10.4399995803833,10.739999771118164,3612600.0,-0.012070576500969987,2.7777930837169573,2.0000190737773,41.525440851646444,62.655777377051116,0.21524761315808405,0.11686339603775231,-0.13020770255467973,0.4104520590170164,18.314890408226443,0.3400001525878924,0.2739562506063571,-0.14099969863891637,-0.4357180822662734,0.15371868498844066,-0.288358890452594,0.006359493174761255,0.43999958038330256,33.89842562958643,-17.386894588957993,0.14735919181367838,12,0.11999940872192383,-0.19500017166137695,-0.375,-0.07999992370605469,0.34999942779541016,3,0.019736845053652585,-1.3636253294492995,10.770000457763672,1.833359824522364,10.800000190734863,2.1428396264330623,10.899999618530273,0.019736845053652585
5420,2012-12-28,10.510000228881836,10.640000343322754,10.479999542236328,10.5600004196167,2737400.0,-0.012218055474265133,-1.9090641120117908,0.500004768398867,36.43415036243272,58.60608665167319,0.3402713284407657,0.26767568092649086,-0.007626575226407084,0.5181561155433343,19.175902368219422,0.16000080108642578,0.23484664249601828,-0.2754998207092285,-0.5489937132347258,-0.0020059281837312426,-0.41224676697197715,-0.13875287444647988,0.5571996879577661,12.727386222358628,-34.221130777386946,0.13674694626274864,12,0.2499995231628418,-0.03500032424926758,-0.35249996185302734,0.05000019073486328,0.5500001907348633,4,0.018077980613280697,2.7777930837169573,10.640000343322754,-1.3636253294492995,10.770000457763672,1.833359824522364,10.800000190734863,0.018077980613280697
5421,2012-12-31,10.699999809265137,10.739999771118164,10.40999984741211,10.5,3652800.0,0.018077980613280697,1.357144560134332,-3.999980926586431,49.2537154097876,55.42732288532689,0.16092392747761863,0.08436424034347567,-0.21008264569117507,0.31536122125382526,19.11608236085076,0.3299999237060547,0.19932467026005085,-0.08700022697448695,-0.35814589262180263,0.18414543867282873,-0.2225730597981439,0.04857260584917,0.3546561008453395,59.18369332933698,11.308928372758167,0.13557283282365765,12,0.04500007629394531,-0.14999961853027344,-0.5424995422363281,-0.1399993896484375,0.4099998474121094,0,0.016822458727514977,-1.9090641120117908,10.510000228881836,2.7777930837169573,10.640000343322754,-1.3636253294492995,10.770000457763672,0.016822458727514977
5422,2013-01-02,11.0,11.029999732971193,10.8100004196167,10.890000343322754,5166900.0,0.028037401503044235,1.5882405740026708,0.5499988079059677,58.53656550948531,53.43996607139496,-0.13790125148752175,-0.19159272446076514,-0.5238234439436447,0.007054394175511902,19.22099172647422,0.32999992370605646,0.17433441380782533,0.19149994850158691,-0.07535490669001099,0.4583548036931848,0.05807252090578707,0.32492737609738676,-0.5900001525878906,95.16133249861151,42.89610348029268,0.13342742759579926,1,-0.25500011444091797,-0.42999982833862305,-0.8424997329711914,-0.4399995803833008,0.06999969482422053,2,-0.014545440673828125,1.357144560134332,10.699999809265137,-1.9090641120117908,10.510000228881836,2.7777930837169573,10.640000343322754,-0.014545440673828125
5423,2013-01-03,10.9399995803833,11.050000190734863,10.880000114440918,10.949999809265137,8415000.0,-0.00545458360151807,-1.615402673239726,-0.09091145539824697,55.95236405767221,52.08488046192279,-0.10632673568444773,-0.12044048103456362,-0.4801560149831978,0.05528118053835129,19.288122356500576,0.1700000762939453,0.15829487872242431,0.12049956321716238,-0.14911795129037309,0.39011707772469784,-0.014309194036606243,0.255308320470931,-0.5299997329711914,82.81241385270806,25.03804930750141,0.1348087572537681,1,-0.20999956130981445,-0.3399996757507324,-0.797499418258667,-0.37999916076660156,0.26000022888183594,3,0.010054900783433851,1.5882405740026708,11.0,1.357144560134332,10.699999809265137,-1.9090641120117908,10.510000228881836,0.010054900783433851
5424,2013-01-04,11.199999809265137,11.25,10.93000030517578,10.989999771118164,6218700.0,0.023766018176824,1.0645113656290204,-20.999523173755485,61.25651156415847,51.72862465509745,-0.3585721071225887,-0.3727750975665316,-0.7502585997784621,-0.21573900654024314,19.132926629810363,0.3199996948242205,0.12456526009803959,0.36349978446960485,0.04473424271014537,0.6822653262290643,0.20411701358987422,0.5228825553493355,-0.7643999481201167,94.04759742235504,33.012691369606074,0.15938277087973018,1,-0.36999988555908203,-0.5149998664855957,-1.0424995422363281,-0.6399993896484375,0.1100006103515625,4,-0.024999976583889305,-1.615402673239726,10.9399995803833,1.5882405740026708,11.0,1.357144560134332,10.699999809265137,-0.024999976583889305
5425,2013-01-07,10.850000381469727,11.329999923706055,10.8100004196167,11.329999923706055,6791100.0,-0.031249949442487934,1.1666666666666667,-2.2857116906826036,52.46637979477626,50.512154050571404,-0.03936254438356457,-0.023176326607583064,-0.4072221334256838,0.1207740216119042,18.607058909906925,0.5199995040893555,0.07404880463924357,0.013000345230102184,-0.30581968118955416,0.3318203716497585,-0.14640966797972688,0.17241035843993124,-0.3655365119934082,47.82614104012688,-14.001305188133657,0.15941001320982834,1,0.01999950408935547,-0.045000553131103516,-0.6850004196166992,-0.28999996185302734,0.48999977111816406,0,0.0129031690991952,1.0645113656290204,11.199999809265137,-1.615402673239726,10.9399995803833,1.5882405740026708,11.0,0.0129031690991952
5426,2013-01-08,10.850000381469727,10.93000030517578,10.6899995803833,10.8100004196167,3683000.0,0.0,1.4000095367522838,-0.08333333333333333,48.79228989465362,50.00131666120053,-0.05274778922398049,-0.02525889358575739,-0.41174959407676504,0.1058733346962164,17.839032166343795,0.2400007247924787,0.04137792247514582,0.01350030899047816,-0.30519919345498714,0.33219981143594346,-0.1458494422322545,0.1728500602132108,-0.2978936276550286,25.000111758649002,-31.459318079714247,0.15934975122273237,1,0.01999950408935547,0.01999950408935547,-0.695000171661377,-0.28999996185302734,0.3599996566772461,1,0.01935484154504019,1.1666666666666667,10.850000381469727,1.0645113656290204,11.199999809265137,-1.615402673239726,10.9399995803833,0.01935484154504019
5427,2013-01-09,10.899999618530273,10.949999809265137,10.789999961853027,10.84000015258789,3836900.0,0.004608224451857046,1.0,1.4999880790596762,46.19287939410223,50.045588537634984,-0.09730280349242193,-0.0643825335288497,-0.45805154903118606,0.043667620486953496,17.45899430099607,0.15999984741210938,0.008218581372124945,0.05449957847595144,-0.26049232465536143,0.3694914816072643,-0.10299637308970411,0.21199553004160698,-0.28566141112426635,32.81248835847406,-17.91727317183745,0.15749595156565638,1,-0.029999732971191406,-0.029999732971191406,-0.6974992752075195,-0.3399991989135742,0.2700004577636701,2,0.01926605921985236,1.4000095367522838,10.850000381469727,1.1666666666666667,10.850000381469727,1.0645113656290204,11.199999809265137,0.01926605921985236
5428,2013-01-10,11.09000015258789,11.109999656677246,10.880000114440918,10.949999809265137,3716300.0,0.017431242266707114,1.5555596763853494,2.333359824522364,54.45545208873512,51.48225645286706,-0.2650060264671499,-0.23741471679964832,-0.6407812326148452,-0.15691978410992036,17.27029558342324,0.22999954223632812,-0.01173464931553525,0.22600011825561594,-0.10118231489322937,0.5531825514044613,0.062408901681193285,0.3895913348300386,-0.41840900787788016,62.5000558793245,12.872689650924272,0.16359121657442302,1,-0.2200002670288086,-0.2200002670288086,-0.867499828338623,-0.6149997711181641,0.2799997329711914,3,-0.0018034677627125628,1.0,10.899999618530273,1.4000095367522838,10.850000381469727,1.1666666666666667,10.850000381469727,-0.0018034677627125628
5429,2013-01-11,11.109999656677246,11.15999984741211,11.0,11.079999923706056,3671800.0,0.0018033817686367026,1.4615339471078017,0.21428328144902375,52.331586247517606,53.2486382178765,-0.23615966334262062,-0.24060967739314343,-0.6531275810592376,-0.18957307375980825,17.133585907499977,0.15999984741210938,-0.008104984671408744,0.22749962806701696,-0.11177960480195637,0.5667788609359903,0.05786001163252941,0.3971392445015045,-0.38573580964755294,65.62497671694813,19.62634757441809,0.16963961643448702,1,-0.23999977111816406,-0.23999977111816406,-0.867499589920044,-0.6599993705749512,0.26000022888183594,4,0.008100824065624401,1.5555596763853494,11.09000015258789,1.0,10.899999618530273,1.4000095367522838,10.850000381469727,0.008100824065624401
5430,2013-01-14,11.029999732971193,11.18000030517578,10.989999771118164,11.100000381469727,4126900.0,-0.00720071342738271,-1.5333307902115005,-2.3333757192358613,53.43915931268792,53.71368754042097,-0.08341247270655394,-0.14770547340383544,-0.5662463163206137,-0.1209045389787331,17.619319533003964,0.1900005340576154,0.007663481366844138,0.134499740600587,-0.2065495436932263,0.4755490248944003,-0.036024901546319654,0.30502438274749366,-0.2572769998073916,69.38768360636335,22.55143636565957,0.17052464214690674,1,-0.019999980926515448,-0.15999984741211115,-0.6849994659423846,-0.5799994468688983,0.030000686645506036,0,0.025385375650420094,1.4615339471078017,11.109999656677246,1.5555596763853494,11.09000015258789,1.0,10.899999618530273,0.025385375650420094
5431,2013-01-15,11.0,11.039999961853027,10.800000190734863,11.0,2746700.0,-0.0027198307975944136,5.0,-0.0,55.49450405495263,53.37568071213956,-0.0071325481073198915,-0.10248279479170108,-0.532473381307808,-0.10252568041462595,17.73081526755585,0.23999977111816406,0.041701095512900466,0.09149999618530202,-0.24437414842728344,0.4273741407978875,-0.07643707612099071,0.25943706849159476,0.3299999237060547,53.84611622589859,3.46594118484046,0.1679370723062928,1,0.009999752044677734,-0.13000011444091797,-0.6249997615814209,-0.5499997138977051,0.22999954223632812,1,0.03090910478071729,-1.5333307902115005,11.029999732971193,1.4615339471078017,11.109999656677246,1.5555596763853494,11.09000015258789,0.03090910478071729
5432,2013-01-16,10.949999809265137,11.020000457763672,10.890000343322754,10.9399995803833,3127200.0,-0.004545471884987551,-1.3636663140920047,100.0,54.89128885511867,53.257783467411386,0.039145845712381444,-0.051168065069617796,-0.48307174670636854,-0.0635970545455109,17.27782546665295,0.13000011444091797,0.0977941399207296,0.03899979591369629,-0.2973519376504541,0.37535152947784667,-0.1291760708683789,0.20717566269577148,0.3694001197814938,39.47357193588317,-15.179614187473483,0.16817586678207497,1,0.059999942779541016,-0.07999992370605469,-0.5499999523162842,-0.4999995231628418,-0.05000019073486328,2,0.023744313553488938,5.0,11.0,-1.5333307902115005,11.029999732971193,1.4615339471078017,11.109999656677246,0.023744313553488938
5433,2013-01-17,11.06999969482422,11.140000343322754,10.989999771118164,11.0,2677900.0,0.010958893849253526,-2.3333403975755522,6.999809269502371,61.748622773651306,53.31246249068837,-0.06758113601804894,-0.17875782122415096,-0.5929391242862874,-0.19504114782655435,16.388793242651058,0.1900005340576172,0.1263540103404459,0.1579997062683116,-0.18020582811877972,0.49620524065540295,-0.011103060925234942,0.32710247346185817,0.23901223945617467,71.05247967796014,13.204968024614232,0.16910276719354583,1,-0.05999994277954279,-0.1999998092651385,-0.669999837875368,-0.6299996376037615,-0.11999988555908381,3,0.009033458376378922,-1.3636663140920047,10.949999809265137,5.0,11.0,-1.5333307902115005,11.029999732971193,0.009033458376378922
5434,2013-01-18,11.140000343322754,11.140000343322754,11.0,11.100000381469727,2706700.0,0.006323455323242966,6.0000238418806475,0.5714305177111572,67.79661838846236,55.01582233443128,-0.16426160887609598,-0.2431082032248728,-0.6553311010423073,-0.2715646650276504,15.41473853333233,0.1400003433227539,0.11717169574242448,0.2165003299713142,-0.13672669450029318,0.5697273544429216,0.039886817735510505,0.39311384220711787,0.15883135608673093,89.47369741930831,24.8481147323443,0.1766135122358039,1,-0.2050004005432129,-0.2700004577636719,-0.700000524520874,-0.755000114440918,0.5000000000000018,4,0.02064627784093287,-2.3333403975755522,11.06999969482422,-1.3636663140920047,10.949999809265137,5.0,11.0,0.02064627784093287
5435,2013-01-22,11.3100004196167,11.359999656677244,11.09000015258789,11.100000381469727,3983300.0,0.015260329538126394,-1.3478167124843836,5.250005960470162,67.4285888671875,57.08652222026837,-0.29295613418752176,-0.4113588273476214,-0.802372672794057,-0.4492410204864026,14.741218374845571,0.2699995040893537,0.12220601717235446,0.3720004081726067,-0.01962765134542188,0.7636284676906353,0.1761863784135933,0.5678144379316201,-0.5100002288818359,91.07155629578946,24.693590854660243,0.19581402975901388,1,-0.2350006103515625,-0.4250006675720215,-0.8375005722045898,-0.9250001907348633,0.3099994659423828,1,0.005304992371027328,6.0000238418806475,11.140000343322754,-2.3333403975755522,11.06999969482422,-1.3636663140920047,10.949999809265137,0.005304992371027328
5436,2013-01-23,11.210000038146973,11.3100004196167,11.100000381469727,11.279999732971193,4565400.0,-0.008841766380156879,2.230743272983362,-0.3333318195648606,56.774193945337856,58.262223837072334,-0.1525631848576019,-0.3024499689455773,-0.6826814765507887,-0.35837470710510644,14.763560249697012,0.21000003814697266,0.09078064173306188,0.2565000057220459,-0.15292951328560989,0.6659295247297017,0.051785246218218006,0.4612147652258738,-0.39879985809326257,68.08514092080459,5.1271542541735045,0.20471475950382814,1,-0.13000011444091797,-0.3250002861022949,-0.7100000381469727,-0.8249998092651367,0.7200002670288068,2,-0.013380875826925376,-1.3478167124843836,11.3100004196167,6.0000238418806475,11.140000343322754,-2.3333403975755522,11.06999969482422,-0.013380875826925376
5437,2013-01-24,11.09000015258789,11.300000190734865,11.039999961853027,11.220000267028807,7951700.0,-0.010704717676247033,-1.260866680764446,1.8571525885557858,54.65840385687301,58.284774033532095,-0.0031038043697471096,-0.16823557568232417,-0.5378540119463917,-0.24606400767513925,14.916327828271314,0.2600002288818377,0.10235681579956335,0.12200012207031286,-0.2850740609860889,0.5290743051267146,-0.08153696945788802,0.32553721359851373,-0.2678239830017102,27.0271384864412,-32.038875866497364,0.2035370915282008,1,-0.010000228881835938,-0.2050004005432129,-0.5900001525878906,-0.7049999237060547,0.9300003051757812,3,0.012623930362685165,2.230743272983362,11.210000038146973,-1.3478167124843836,11.3100004196167,6.0000238418806475,11.140000343322754,0.012623930362685165
5438,2013-01-25,11.09000015258789,11.18000030517578,11.0,11.100000381469727,5543800.0,0.0,1.1176496987512716,0.07692476983457538,45.92593691477044,57.57303521878241,-0.0034685605688373755,-0.1507624715117437,-0.5109026398005589,-0.2554279769037251,14.994686080570746,0.18000030517577947,0.12595281557684146,0.10600013732910085,-0.2933888206047417,0.5053890952629434,-0.09369434163781953,0.30569461629602124,-0.25706751325988897,25.000066227446364,-28.41657345519342,0.19969447896692089,1,-0.010000228881835938,-0.2050004005432129,-0.5675003528594971,-0.7049999237060547,1.0900001525878888,4,-0.017132599769467127,-1.260866680764446,11.09000015258789,2.230743272983362,11.210000038146973,-1.3478167124843836,11.3100004196167,-0.017132599769467127
5439,2013-01-28,10.850000381469727,11.079999923706056,10.84000015258789,11.0600004196167,9922600.0,-0.021641097188096925,-1.086950031719984,20.999523173755485,50.0,57.19090640626153,0.21877871462530862,0.11149294015189426,-0.24070418688943462,-0.024207095678864476,15.620983448012307,0.25,0.14820172723361402,-0.14449963569641078,-0.515868353147205,0.22686908175438347,-0.330183994421807,0.04118472302898546,0.5099992752075178,1.9231227728474056,-50.04432125287762,0.18568435872539685,1,0.22999954223632812,0.03499937057495117,-0.2825005054473877,-0.4650001525878906,1.5099992752075178,0,0.009216536799961261,1.1176496987512716,11.09000015258789,-1.260866680764446,11.09000015258789,2.230743272983362,11.210000038146973,0.009216536799961261
5440,2013-01-29,10.699999809265137,10.859999656677246,10.670000076293944,10.850000381469727,20323400.0,-0.013824937044312868,1.2353007175034008,0.7142883093173964,44.60429729657412,55.98088343310836,0.35430500754510597,0.29139775536546964,-0.06291483686043975,0.11605321559861537,16.095076720747898,0.18999958038330256,0.1321379291743181,-0.3040001869201667,-0.6301516777173788,0.022151303877045336,-0.46707593231877276,-0.1409244415215607,0.6495998573303208,4.687455762201701,-48.5971743025727,0.16307574539860614,1,0.3150000572204572,0.18499994277954102,-0.12749981880187988,-0.3149995803833008,1.6199998855590838,1,0.0878505187676426,-1.086950031719984,10.850000381469727,1.1176496987512716,11.09000015258789,-1.260866680764446,11.09000015258789,0.0878505187676426
5441,2013-01-30,10.880000114440918,10.949999809265137,10.65999984741211,10.6899995803833,18373200.0,0.016822458727514977,-1.3199996948242188,-1.266665395105762,49.342122186898656,55.364309358861696,0.17376597925976967,0.13236022600145603,-0.21052754248942307,-0.07114282160031138,16.94292514797229,0.28999996185302734,0.12305996376058026,-0.13299989700317383,-0.4326910108067352,0.16669121680038756,-0.2828454539049545,0.01684565989860687,0.4424155685424793,34.37502328305178,-20.611085454656504,0.1498455569017806,1,0.12999963760375977,0.004999637603759766,-0.30750012397766113,-0.49499988555908203,1.4499998092651367,2,0.06801468413000933,1.2353007175034008,10.699999809265137,-1.086950031719984,10.850000381469727,1.1176496987512716,11.09000015258789,0.06801468413000933
5442,2013-01-31,10.84000015258789,10.949999809265137,10.779999732971193,10.890000343322754,7138500.0,-0.0036764670434089597,1.000011219755725,-0.2631581589118105,40.87591799798127,53.045119939342804,0.2196166119179086,0.16839236471519747,-0.14341747104512237,-0.038644242089944214,16.545830488948404,0.17000007629394354,0.11559541449085842,-0.16499986648559606,-0.47453264881507806,0.14453291584388595,-0.31976625765033617,-0.010233475320855945,0.44267058026122896,34.61541283057636,-18.61800237119482,0.1547663911647406,1,0.1699995994567871,0.04499959945678711,-0.2525002956390381,-0.4549999237060547,1.6700000762939453,3,0.100553518196,-1.3199996948242188,10.880000114440918,1.2353007175034008,10.699999809265137,-1.086950031719984,10.850000381469727,0.100553518196
5443,2013-02-01,11.050000190734863,11.130000114440918,10.859999656677246,10.93000030517578,6578600.0,0.019372696973333436,-1.0769171517545693,-2.3999885559518943,48.07694188705083,50.8540447725193,0.007242979867475796,-0.034724506896745666,-0.3258872603064411,-0.2562780487971317,16.32105376878707,0.28999996185302734,0.11079972455973319,0.03950014114379918,-0.2690772508563821,0.3480775331439805,-0.11478855485629147,0.19378883714388984,0.19531028898803626,82.97874930757196,30.019284520976626,0.15428869600009051,2,-0.04000043869018555,-0.16500043869018555,-0.44750022888183594,-0.6649999618530273,1.5000000000000018,4,0.08778282808014137,1.000011219755725,10.84000015258789,-1.3199996948242188,10.880000114440918,1.2353007175034008,10.699999809265137,0.08778282808014137
5444,2013-02-04,10.920000076293944,11.109999656677246,10.899999618530273,11.09000015258789,4402400.0,-0.01176471603592566,1.0000090826521344,-1.416668653490048,46.58386491246037,48.53796433310518,0.11482980082162975,0.07718025150202301,-0.16768799336975704,-0.135064497049731,15.358431223574426,0.21000003814697266,0.10802646363087298,-0.07649998664856206,-0.3740885851432907,0.22108861184616657,-0.22529428589592726,0.07229431259880315,0.29019176549030945,55.3191662050476,4.254441299539529,0.14879429924736445,2,0.06500005722046076,-0.0350003242492658,-0.27500009536742986,-0.5349998474121076,1.7200002670288121,0,0.11538463553834122,-1.0769171517545693,11.050000190734863,1.000011219755725,10.84000015258789,-1.3199996948242188,10.880000114440918,0.11538463553834122
5445,2013-02-05,10.989999771118164,11.06999969482422,10.90999984741211,10.960000038146973,5720100.0,0.006410228418970654,-1.461533947107829,-0.17646893828046803,49.69696304139752,47.751605343778465,-0.005962600527132267,0.019190647429816465,-0.20970562989490915,-0.21465060821458692,15.005845317254957,0.15999984741211115,0.08192751314791025,-0.013500261306763406,-0.30305717579177127,0.27605665317824446,-0.15827871854926734,0.13127819593574053,0.18718055100375963,70.21270983359406,18.69429509564064,0.14477845724250368,2,-0.009999752044677734,-0.10500001907348633,-0.3874998092651367,-0.6049995422363281,1.5799999237060565,1,0.12465877289273974,1.0000090826521344,10.920000076293944,-1.0769171517545693,11.050000190734863,1.000011219755725,10.84000015258789,0.12465877289273974
5446,2013-02-06,11.0600004196167,11.09000015258789,10.93000030517578,10.949999809265137,4023200.0,0.006369485892301574,-1.1333367241839438,3.666719649044728,53.293427535685645,47.59994130809098,-0.11116889930273999,-0.03612269067335916,-0.2545248104497073,-0.2945666312295323,15.278028423642228,0.15999984741211115,0.03800100974996212,0.04600038528442418,-0.23523013715028185,0.3272309077191302,-0.09461487593292972,0.1866156465017781,0.08614907402263583,80.00010899123156,25.844491232789416,0.1406152612173532,2,-0.1400003433227539,-0.17500066757202148,-0.44250059127807617,-0.6750001907348633,1.4399995803833008,2,0.1139239807778587,-1.461533947107829,10.989999771118164,1.0000090826521344,10.920000076293944,-1.0769171517545693,11.050000190734863,0.1139239807778587
5447,2013-02-07,11.109999656677246,11.140000343322754,10.989999771118164,11.0600004196167,5463600.0,0.004520726506652251,1.727267998335414,0.4545359966708281,51.249997764827626,48.191503624764,-0.17660474096205192,-0.07334291773384471,-0.2814661704075636,-0.3504590504838063,15.564495405310414,0.15000057220458984,-0.01952297900210276,0.08549962043762172,-0.19348168961116663,0.36448093048641006,-0.05399103458677246,0.2249902754620159,-0.4499998092651367,89.28549533041328,35.72774667567538,0.139490655024394,2,-0.20999956130981445,-0.09999990463256836,-0.46249961853027344,-0.7249994277954102,1.2800006866455096,3,0.10981100852650094,-1.1333367241839438,11.0600004196167,-1.461533947107829,10.989999771118164,1.0000090826521344,10.920000076293944,0.10981100852650094
5448,2013-02-08,11.06999969482422,11.140000343322754,10.989999771118164,11.119999885559082,6413900.0,-0.0036003567136912995,2.3333050766638763,-1.0000190737773353,47.77068090495764,47.94380150309263,-0.15616233730787066,-0.03680518796595855,-0.21743060200255648,-0.32047680943967727,15.259377814018094,0.15000057220458984,-0.049149870452696476,0.046499681472779386,-0.23163514638393323,0.324634509329492,-0.09256773245557604,0.1855670954011348,-0.4003998374938984,70.8331512085806,20.917227616414237,0.139067413928356,2,-0.16999959945678889,-0.05999994277954279,-0.41249966621399103,-0.6849994659423846,1.3800001144409144,4,0.13008135264275467,1.727267998335414,11.109999656677246,-1.1333367241839438,11.0600004196167,-1.461533947107829,10.989999771118164,0.13008135264275467
5449,2013-02-11,11.199999809265137,11.220000267028807,11.020000457763672,11.0600004196167,5735400.0,0.011743461429515545,1.2222163353537308,-2.799977111903817,46.40521042533856,48.14390296184423,-0.25847539424534993,-0.16834830862886463,-0.32880364215963276,-0.46095809778395846,14.888141128455464,0.19999980926513494,-0.06472295573261633,0.1719997882843014,-0.11480480501610302,0.4588043815847058,0.02859749163410008,0.3154020849345027,-0.520991942214966,93.54824816417995,46.82077819750675,0.14340229665020202,2,-0.25999975204467773,-0.19000005722045898,-0.5349998474121094,-0.8149995803833008,1.4800004959106428,0,0.12053575039822295,2.3333050766638763,11.06999969482422,1.727267998335414,11.109999656677246,-1.1333367241839438,11.0600004196167,0.12053575039822295
5450,2013-02-12,11.3100004196167,11.329999923706055,11.170000076293944,11.229999542236328,5019900.0,0.009821483234362605,1.6666666666666963,0.5714373297002725,53.24676370193856,48.57775201907089,-0.30491260150335187,-0.2701469930044471,-0.419159684783283,-0.578192224302537,14.588244559608626,0.15999984741211115,-0.062051556008924535,0.26800036430358887,-0.04532487843886379,0.5813256070460415,0.11133774293236343,0.4246629856748143,-0.6093528565673836,95.00011920940325,48.86855725261345,0.15666262137122633,2,-0.25500059127807617,-0.3000006675720215,-0.5525004863739014,-0.9250001907348633,1.109999656677246,1,0.1175950375208854,1.2222163353537308,11.199999809265137,2.3333050766638763,11.06999969482422,1.727267998335414,11.109999656677246,0.1175950375208854
5451,2013-02-13,11.34000015258789,11.43000030517578,11.3100004196167,11.3100004196167,4463800.0,0.002652496185513664,-7.000063578853555,0.3749925495011146,58.620685119268416,50.54939281032502,-0.2936832471923676,-0.2881419269609644,-0.43682070235203696,-0.6116520256448545,15.425101217324022,0.11999988555908025,-0.046315021468254614,0.28100008964538503,-0.058529123082664114,0.6205293023734342,0.11123548328136046,0.4507646960094096,-0.6015914478991711,79.54544469345942,29.716835095674057,0.1697646063640246,2,-0.19500017166137695,-0.2950000762939453,-0.5025002956390381,-0.9149999618530273,1.0699996948242188,2,0.10846556663895934,1.6666666666666963,11.3100004196167,1.2222163353537308,11.199999809265137,2.3333050766638763,11.06999969482422,0.10846556663895934
5452,2013-02-14,11.210000038146973,11.380000114440918,11.210000038146973,11.3100004196167,4892100.0,-0.01146385473471534,-2.399988555951859,-3.3333757192357822,53.79746262413603,51.18500622555671,-0.11809852796704412,-0.14510408246023943,-0.2925142832061809,-0.48542404099809744,16.067669848180298,0.1700000762939453,-0.009981225384638748,0.13799996376037527,-0.20385883785955983,0.47985876538031036,-0.03292943704959228,0.3089293645703428,-0.4162640054192881,50.0000000000002,-2.84659655911382,0.1709294008099676,2,-0.04500007629394531,-0.16499996185302734,-0.3400001525878906,-0.7849998474121094,1.0900001525878924,3,0.11507582136157302,-7.000063578853555,11.34000015258789,1.6666666666666963,11.3100004196167,1.2222163353537308,11.199999809265137,0.11507582136157302
5453,2013-02-15,11.170000076293944,11.239999771118164,11.109999656677246,11.220000267028807,4121200.0,-0.0035682392254158257,1.8889171461570742,0.5,61.59418286759962,52.85281933168329,-0.06625378746448263,-0.10248254963653736,-0.24321356129955518,-0.45042512256869927,16.036589150407686,0.13000011444091797,0.006980337289331118,0.09299998283386124,-0.2516494458246683,0.4376494114923908,-0.07932473149540442,0.2653246971631269,-0.3253629017704114,36.58528642804613,-21.76495836825724,0.17232471432926486,2,1.7763568394002505e-15,-0.12499999999999822,-0.3000001907348615,-0.7449998855590803,1.2200002670288121,4,0.10922115118136966,-2.399988555951859,11.210000038146973,-7.000063578853555,11.34000015258789,1.6666666666666963,11.3100004196167,0.10922115118136966
5454,2013-02-19,11.369999885559082,11.369999885559082,11.170000076293944,11.170000076293944,4541800.0,0.017905085756408923,1.0000000000000178,-3.9999809265864665,73.4265710947378,55.48944244872111,-0.2187077444128036,-0.29973547730119954,-0.4359101230066802,-0.6530363870243896,16.196436374892485,0.1999998092651385,0.04910404305763727,0.2814998149871819,-0.0865548701431873,0.6495545001175511,0.09747247242199641,0.4655271575523674,-0.4785336605833699,81.24990686793173,15.44612327456629,0.18402734256518502,2,-0.18999958038330256,-0.3249998092651367,-0.5,-0.9449996948242188,1.1700000762939453,1,0.0949868016338109,1.8889171461570742,11.170000076293944,-2.399988555951859,11.210000038146973,-7.000063578853555,11.34000015258789,0.0949868016338109
5455,2013-02-20,11.369999885559082,11.420000076293945,11.3100004196167,11.359999656677244,8649500.0,0.0,-1.0000173397374763,0.05000119209404082,69.5999908447265,57.30128281639231,-0.1778376348625894,-0.31095270132891173,-0.42781155586997244,-0.6575904102432091,15.618625914949739,0.1099996566772461,0.06667858801366044,0.2784998416900635,-0.09803699171773417,0.6550366750978611,0.09023142498616465,0.4667682583939623,-0.43545093416736513,81.24990686793173,10.996757958440398,0.1882684167038988,2,-0.15999984741210938,-0.3249998092651367,-0.5,-0.9449996948242188,1.1999998092651385,2,0.11521551739683966,1.0000000000000178,11.369999885559082,1.8889171461570742,11.170000076293944,-2.399988555951859,11.210000038146973,0.11521551739683966
5456,2013-02-21,11.0600004196167,11.359999656677244,11.039999961853027,11.350000381469727,4101600.0,-0.02726468505387669,1.0645240680865324,-28.999332443252527,57.23685325017958,57.96648898143141,0.1476933663915112,-0.013456962616769985,-0.1137935111936983,-0.35096008107703724,14.47319920454866,0.3299999237060547,0.09171619102164819,-0.023999643325804954,-0.3965526904117471,0.3485534037601372,-0.21027616686877515,0.16227688021716524,-0.08581535992225753,5.2632767737709525,-66.62692339132663,0.18627652354297086,2,0.14999961853027344,-0.015000343322753906,-0.12000060081481934,-0.6350002288818359,1.4499998092651367,3,0.12296560624582509,-1.0000173397374763,11.369999885559082,1.0000000000000178,11.369999885559082,1.8889171461570742,11.170000076293944,0.12296560624582509
5457,2013-02-22,11.229999542236328,11.229999542236328,11.079999923706056,11.119999885559082,3545700.0,0.015370625331813548,1.727274303598799,-0.379309210850842,56.08106497170225,58.88986498884748,-0.0039042585183075573,-0.18174823549695773,-0.27320250675635194,-0.5208192666508911,13.623735240159423,0.1699991226196289,0.11172649540909063,0.13899950981140208,-0.2392456840329249,0.517244703655729,-0.0501230871107623,0.32812210673356645,-0.2193492629033802,49.999874516575105,-19.641373054779635,0.1891225969221639,2,-0.0049991607666015625,-0.1849994659423828,-0.28999972343444824,-0.8049993515014648,1.2800006866455078,4,0.10507572157396528,1.0645240680865324,11.0600004196167,-1.0000173397374763,11.369999885559082,1.0000000000000178,11.369999885559082,0.10507572157396528
5458,2013-02-25,10.899999618530273,11.31999969482422,10.890000343322754,11.270000457763672,7176700.0,-0.02938556875847731,-1.2051283305293725,-3.3636544913865603,49.40474771316633,59.22314690971723,0.33463571231614075,0.1404905058154604,0.06377126154024282,-0.19259691868812467,12.947985063365202,0.4299993515014666,0.1123685137445598,-0.18150038719177175,-0.5692753965291004,0.20627462214555692,-0.3753878918604361,0.012387117476892584,0.530000686645506,1.886656650082322,-66.69252836411393,0.19388750466866458,2,0.26000070571899414,0.14500045776367188,0.040000200271606445,-0.47499942779541016,1.5600004196166992,0,0.1284404239633692,1.727274303598799,11.229999542236328,1.0645240680865324,11.0600004196167,-1.0000173397374763,11.369999885559082,0.1284404239633692
5459,2013-02-26,10.949999809265137,11.010000228881836,10.800000190734863,10.90999984741211,5059800.0,0.004587173622452312,1.624987334076401,-0.108107759798337,48.795181068977705,58.728526617166025,0.2742879783035832,0.10368197323064443,0.02082496511410703,-0.24537935347599493,13.257537210763811,0.21000003814697266,0.11499996504897858,-0.1365001678466804,-0.5141536308960113,0.2411532952026505,-0.32532689937134585,0.05232656367798505,0.469200496673583,24.19349132540758,-42.354072231924945,0.18882673152466511,2,0.16500043869018555,0.0950002670288086,-0.009999990463256836,-0.5249996185302734,1.5799999237060565,1,0.13150690037813417,-1.2051283305293725,10.899999618530273,1.727274303598799,11.229999542236328,1.0645240680865324,11.0600004196167,0.13150690037813417
5460,2013-02-27,11.640000343322756,11.800000190734865,11.010000228881836,11.06999969482422,11982300.0,0.06301374850014052,-1.289856354446399,14.25002980235081,62.719303382366746,59.18392864639917,-0.4067538305262204,-0.5399698322020754,-0.6549255318932712,-0.9314636415322877,14.540885512866335,0.8500003814697283,0.1457401044530826,0.5065003395080581,0.09861609853138553,0.9143845804847306,0.3025582190197209,0.7104424599963952,-0.8400001525878924,84.00001525878909,18.362871772189536,0.20394212048833663,2,-0.3400001525878924,-0.41000032424926935,-0.7375004291534442,-1.2150001525878924,0.7899999618530238,2,0.07731955257600598,1.624987334076401,10.949999809265137,-1.2051283305293725,10.899999618530273,1.727274303598799,11.229999542236328,0.07731955257600598
5461,2013-02-28,11.619999885559082,11.789999961853027,11.609999656677244,11.670000076293945,8716800.0,-0.001718252334515391,-4.142818217735243,-0.08771953306820102,61.33333841959634,60.021248179228095,-0.383150953673951,-0.48663810983572553,-0.6196464794824497,-0.9089008516301842,15.771434623428252,0.18000030517578303,0.17146754630050687,0.4494998931884773,0.005760913574169635,0.8932388728027849,0.22763040338132434,0.6713693829956302,-0.8199996948242188,81.99996948242173,18.554682104983797,0.22186948980715354,2,-0.31999969482421875,-0.3899998664855957,-0.6400001049041748,-1.179999828338623,0.9700002670288086,3,0.081755578194606,-1.289856354446399,11.640000343322756,1.624987334076401,10.949999809265137,-1.2051283305293725,10.899999618530273,0.081755578194606
5462,2013-03-01,11.93000030517578,11.9399995803833,11.520000457763672,11.5600004196167,7874700.0,0.026678177510307544,1.1538502920944973,-7.399969482538254,67.06350107401865,60.62895020216354,-0.648472613646204,-0.7492035400684376,-0.9156091234242538,-1.2149892986875201,17.20361954357576,0.4199991226196289,0.18546385632432205,0.7050003051757798,0.1731711074140847,1.236829502937475,0.43908570629493227,0.9709149040566274,-1.1100001144409166,99.12287012621954,35.099689841594824,0.2659145988808472,3,-0.5600004196166974,-0.6300005912780744,-0.9475004673004133,-1.4900002479553205,0.7100000381469762,4,0.048616924465159084,-4.142818217735243,11.619999885559082,-1.289856354446399,11.640000343322756,1.624987334076401,10.949999809265137,0.048616924465159084
5463,2013-03-04,12.020000457763672,12.06999969482422,11.81999969482422,11.920000076293945,9989100.0,0.007544019303071359,1.5000143051965567,0.270271384864412,66.53226783322542,59.86291650643995,-0.6763453391869927,-0.8040307639812347,-0.9950719687876859,-1.3019514629226805,18.04389269477578,0.25,0.19184732842163577,0.7465004444122307,0.11440173913520724,1.3785991496892542,0.430451091773719,1.0625497970507425,-1.1552002914428723,96.0630506626536,34.29678136658812,0.31604935263851186,3,-0.5850005149841309,-0.6550006866455078,-1.0375006198883057,-1.580000400543213,0.8299999237060547,0,0.04076537042073691,1.1538502920944973,11.93000030517578,-4.142818217735243,11.619999885559082,-1.289856354446399,11.640000343322756,0.04076537042073691
5464,2013-03-05,12.18000030517578,12.229999542236328,12.010000228881836,12.039999961853027,6471600.0,0.013311134885087617,-1.1999952316238705,1.3999980926586253,67.19367544235597,59.595548128398775,-0.7927272517185795,-0.9115291475943472,-1.1379447202991617,-1.4566747177374317,19.05517556801185,0.2199993133544922,0.2227508287541653,0.8435002803802476,0.11581364778128922,1.571186912979206,0.4796569640807693,1.207343596679726,-1.2428881671447751,95.9016995736603,36.755532308963836,0.36384331629947886,3,-0.6650004386901838,-0.7350006103515607,-1.1975004673004133,-1.7400002479553205,0.75,1,0.022988483247591507,1.5000143051965567,12.020000457763672,1.1538502920944973,11.93000030517578,-4.142818217735243,11.619999885559082,0.022988483247591507
5465,2013-03-06,12.359999656677244,12.420000076293945,12.25,12.279999732971193,6689300.0,0.014778271509974905,-1.42858310626703,0.571426625159211,69.02984609899065,60.90588066715556,-0.913601894837905,-1.0367855618366892,-1.301918435090963,-1.628860174362055,20.256976943301535,0.23999977111816584,0.2532185792666546,0.9549996376037573,0.11533788818289814,1.7946613870246164,0.5351687628933277,1.3748305123141868,-1.3194565263098141,93.3332838835328,35.24866101660774,0.4198308747104298,3,-0.74999952316284,-0.819999694824217,-1.377499818801878,-1.9199995994567853,0.7400007247924822,2,0.013754051862138184,-1.1999952316238705,12.18000030517578,1.5000143051965567,12.020000457763672,1.1538502920944973,11.93000030517578,0.013754051862138184
5466,2013-03-07,12.31999969482422,12.380000114440918,12.25,12.350000381469727,5004600.0,-0.0032362429582605268,1.8888865341414827,-0.37500894070523727,71.42857142857144,62.61115916236324,-0.7555268162650695,-0.9460543356384132,-1.2421586480796503,-1.5804012267733025,21.433706892398632,0.13000011444091797,0.2499123627860147,0.8519997119903575,-0.06425365197732802,1.768253075958043,0.39387303000651386,1.3101263939742012,-1.1415108698641383,88.88884179384115,28.551322631892283,0.4581266819838428,3,-0.7099995613098162,-0.7799997329711932,-1.3699998855590838,-1.8799996376037615,0.36999988555908025,3,0.00892862119126292,-1.42858310626703,12.359999656677244,-1.1999952316238705,12.18000030517578,1.5000143051965567,12.020000457763672,0.00892862119126292
5467,2013-03-08,12.329999923706055,12.390000343322756,12.210000038146973,12.390000343322756,4384200.0,0.0008117069098658725,4.999968211078143,1.9999682115838766,72.65625174623024,65.19465961048145,-0.6627813670583329,-0.906442660703334,-1.2286516698170136,-1.5795630507068594,22.3769451110932,0.18000030517578303,0.2609688195218052,0.8009999275207527,-0.17537151928172712,1.7773713743232324,0.3128142041195119,1.2891856509219934,-1.0273599736125867,84.99998410543812,20.76329895964561,0.48818572340124017,3,-0.7199997901916504,-0.7300000190734863,-1.382500171661377,-1.8899998664855957,0.5399999618530273,4,0.021086798904349724,1.8888865341414827,12.31999969482422,-1.42858310626703,12.359999656677244,-1.1999952316238705,12.18000030517578,0.021086798904349724
5468,2013-03-11,12.510000228881836,12.529999732971193,12.300000190734865,12.300000190734865,4885000.0,0.014598564986988194,-1.1904714329181436,-3.499976158308696,72.44095197724101,67.82196748917738,-0.6597676506811361,-1.0256140986431603,-1.3816013518628303,-1.7485262447092005,23.475220672221525,0.22999954223632812,0.3222037119134491,0.909000205993653,-0.1348974309642621,1.9528978429515682,0.3870513875146955,1.4309490244726106,-1.0956242661683202,96.15393785338678,32.66194274736446,0.521948818478958,3,-0.7400002479553223,-0.8450002670288086,-1.5625004768371582,-2.0400004386901855,0.13000011444091975,0,0.010391695608509055,4.999968211078143,12.329999923706055,1.8888865341414827,12.31999969482422,-1.42858310626703,12.359999656677244,0.010391695608509055
5469,2013-03-12,12.550000190734865,12.630000114440918,12.460000038146973,12.479999542236328,4151100.0,0.003197438938544739,-2.0909201251918192,0.33333636087030705,72.86822364476598,68.94962529611063,-0.5016986577543907,-1.0111309329224927,-1.3893372288522077,-1.7757074008080345,24.334990136447825,0.1700000762939453,0.38222977744967146,0.8815001487731955,-0.2258775891729652,1.9888778867193562,0.32781127980011426,1.4351890177462767,-1.0017493755904283,80.95240257764539,18.89260192338906,0.5536888689730805,3,-0.47499990463257014,-0.8350000381469744,-1.6025004386901873,-2.050000190734865,0.06999969482421697,1,0.023904397304817415,-1.1904714329181436,12.510000228881836,4.999968211078143,12.329999923706055,1.8888865341414827,12.31999969482422,0.023904397304817415
5470,2013-03-13,12.640000343322756,12.710000038146973,12.460000038146973,12.520000457763672,4768400.0,0.007171326790443633,-1.0833270417509409,1.7142681979809358,83.47456599747848,71.40976169365308,-0.4860441246902436,-1.0502276794192742,-1.441171337970756,-1.8543109932584017,24.827255401378913,0.25,0.49186804624507374,0.9050003051757827,-0.269438129529755,2.0794387398813203,0.31778108782301473,1.4922195225285506,-0.9403046262768111,86.0000610351566,16.06371388430206,0.5872192173527685,3,-0.5250000953674334,-0.8850002288818377,-1.7050004005432147,-2.055000305175783,0.22999954223632635,2,0.022943034333556822,-2.0909201251918192,12.550000190734865,-1.1904714329181436,12.510000228881836,4.999968211078143,12.329999923706055,0.022943034333556822
5471,2013-03-14,12.56999969482422,12.729999542236328,12.529999732971193,12.630000114440918,8850200.0,-0.005538025838386473,-1.857133125796193,-0.5000039736467524,79.64599305253142,72.80781635793228,-0.298505501606666,-0.9310913477350287,-1.3391563499971983,-1.776717911831648,24.969938508839405,0.19999980926513494,0.6105314117831213,0.7734996795654308,-0.44194967192683343,1.988949031057695,0.16577500381929866,1.3812243553115628,-0.7086552864021112,69.23076923076957,-3.09408674761292,0.607724675746132,3,-0.2950000762939471,-0.8049998283386248,-1.6374998092651385,-1.9849996566772479,0.3500003814697248,3,0.04216393790874462,-1.0833270417509409,12.640000343322756,-2.0909201251918192,12.550000190734865,-1.1904714329181436,12.510000228881836,0.04216393790874462
5472,2013-03-15,12.5,12.609999656677244,12.380000114440918,12.520000457763672,8931000.0,-0.0055687904951217115,1.3000085831179837,0.33333863148693665,89.99997138979779,75.41533897532922,-0.15550101993464516,-0.8005368130770645,-1.2469670344179669,-1.7016911553141156,25.52034085440828,0.22999954223632635,0.6471648462732418,0.6389999866485603,-0.5823005590600694,1.86030053235719,0.028349713794245446,1.2496502595028751,-0.48229766749133063,46.5116536959369,-33.28878281858357,0.6106502728543152,3,-0.13000011444091797,-0.7350001335144043,-1.5975000858306885,-1.885000228881836,0.6499996185302734,4,0.015199966430664125,-1.857133125796193,12.56999969482422,-1.0833270417509409,12.640000343322756,-2.0909201251918192,12.550000190734865,0.015199966430664125
5473,2013-03-18,12.390000343322756,12.529999732971193,12.270000457763672,12.399999618530273,8102800.0,-0.008799972534179523,-1.080002136238632,0.49995231737545953,84.95144597299722,77.3884245898449,0.013971853020212421,-0.6265763619183229,-1.1136641719021068,-1.5880513891118628,26.539131835333386,0.2599992752075213,0.6932102443464796,0.4680003166198752,-0.7296220439036212,1.6656226771433715,-0.130810863641873,1.0668114968816234,-0.24408451306310752,26.08698356359815,-58.23794686068365,0.598811180261748,3,0.07999944686889471,-0.62500047683716,-1.435000419616701,-1.7000002861022967,0.8499994277954084,0,0.038740882077134886,1.3000085831179837,12.5,-1.857133125796193,12.56999969482422,-1.0833270417509409,12.640000343322756,0.038740882077134886
5474,2013-03-19,12.449999809265135,12.489999771118164,12.289999961853027,12.460000038146973,4869100.0,0.004842571773996385,4.714305177111717,1.0000953743446568,78.32165360422125,78.42084764598162,-0.004135365726897433,-0.6340230819785209,-1.157564638210589,-1.6422685155733792,27.06112399024225,0.19999980926513672,0.7007884514079468,0.47399978637695206,-0.7161953666016885,1.6641949393555926,-0.1210977901123691,1.0690973628662732,-0.19894891084968513,39.13037168493816,-43.367019938838176,0.5950975764893206,3,0.019999980926515448,-0.6849999427795392,-1.4949998855590803,-1.7399997711181623,1.0100002288818377,1,0.015261087306702281,-1.080002136238632,12.390000343322756,1.3000085831179837,12.5,-1.857133125796193,12.56999969482422,0.015261087306702281
5475,2013-03-20,12.68000030517578,12.720000267028807,12.5,12.5,7344200.0,0.01847393569753164,-1.4444432670707217,-17.999618539001013,82.31707919856495,79.63068184264759,-0.20559019122330469,-0.8019668456067794,-1.3571783281942622,-1.8614180899903836,27.6148022260887,0.2700004577636719,0.7132020240516166,0.6385002613067616,-0.5554543848718243,1.8324549074853476,0.04152293821746866,1.2354775843960546,-0.4099998474121076,89.13057900585436,6.298855881325352,0.596977323089293,3,-0.21000051498412908,-0.9150004386901838,-1.7050004005432111,-1.9400005340576154,0.7899999618530273,2,-0.004731894177652851,4.714305177111717,12.449999809265135,-1.080002136238632,12.390000343322756,1.3000085831179837,12.5,-0.004731894177652851
5476,2013-03-21,12.420000076293945,12.6899995803833,12.420000076293945,12.630000114440918,4838200.0,-0.020504749418318702,-1.5714233813652072,-1.1666649006061236,65.40879635516521,78.82540902141814,0.07832337932618572,-0.45835484112024183,-1.0691860086488738,-1.5906912816567882,29.5910132622063,0.26999950408935547,0.7069111567221391,0.3105000495910648,-0.8000898714304849,1.4210899706126146,-0.24479491091971006,0.8657950101018397,-0.13000011444091797,33.333262690761565,-45.47813580020527,0.5552949605107752,3,0.07999992370605469,-0.6550002098083496,-1.387500286102295,-1.6800003051757812,1.239999771118164,3,0.03623186847833049,-1.4444432670707217,12.68000030517578,4.714305177111717,12.449999809265135,-1.080002136238632,12.390000343322756,0.03623186847833049
5477,2013-03-22,12.40999984741211,12.510000228881836,12.369999885559082,12.470000267028807,5071800.0,-0.0008051714026091616,1.0,0.2857162319880388,62.913885116998856,77.76684603694679,0.11271854933209724,-0.3746265676024585,-1.0323446278251218,-1.566081613774335,31.58465525610652,0.1400003433227539,0.6780991286122227,0.2414998054504398,-0.7952822986697434,1.278281909570623,-0.2768912466096509,0.7598908575105305,-0.04079996109008732,31.11098866398661,-43.63788229912736,0.5183910520600912,3,0.09000015258789062,-0.6449999809265137,-1.3149998188018799,-1.554999828338623,1.449999809265135,4,0.04109590935959506,-1.5714233813652072,12.420000076293945,-1.4444432670707217,12.68000030517578,4.714305177111717,12.449999809265135,0.04109590935959506
5478,2013-03-25,12.300000190734865,12.539999961853027,12.25,12.489999771118164,6163200.0,-0.008863791944379695,1.0,3.1666375268219666,54.109585014511026,75.68255285580736,0.21210181393641037,-0.16270667836373143,-0.9023538406449916,-1.4413251574838224,33.527040371298256,0.28999996185302734,0.6434443749053198,0.061500120162966354,-0.7865385158780143,0.909538756203947,-0.36251919785752307,0.4855194381834558,0.42999935150146307,10.638332410096375,-58.897037795705124,0.4240193180204899,3,0.189999580383299,-0.5350003242492694,-1.1950001716613787,-1.3800001144409197,1.5,0,0.0691056434645978,1.0,12.40999984741211,-1.5714233813652072,12.420000076293945,-1.4444432670707217,12.68000030517578,0.0691056434645978
5479,2013-03-26,12.390000343322756,12.510000228881836,12.34000015258789,12.390000343322756,5049500.0,0.007317085462785977,-2.399988555951738,-0.0,51.09491490028206,72.08481384500776,0.10842046900293312,-0.1468218269904984,-0.9715496217237618,-1.5158953500174892,35.186309223952065,0.21000003814697088,0.6064749874184088,0.07950024604797612,-0.5143444246563273,0.6733449167522796,-0.21742208930417561,0.37642258140012785,0.3303992080688456,29.787290166406414,-35.22020322184452,0.2969223353521516,3,0.09999942779540838,-0.62500047683716,-1.2825002670288104,-1.4700002670288104,1.439999580383299,1,0.06860366458774902,1.0,12.300000190734865,1.0,12.40999984741211,-1.5714233813652072,12.420000076293945,0.06860366458774902
5480,2013-03-27,12.539999961853027,12.550000190734865,12.260000228881836,12.329999923706055,4543500.0,0.01210650640628197,1.5217333615288375,100.0,57.43243896325325,69.61664116842128,-0.06398461717068571,-0.23814860769329727,-1.0959938877712574,-1.6494361200273921,35.58068992976982,0.2899999618530291,0.5596602411634137,0.18449988365173375,-0.32595809307373536,0.6949578603772029,-0.0707291047110008,0.4397288720144683,0.1709915985107422,65.90914509518329,3.7604479970114397,0.25522898836273467,3,-0.05499982833862305,-0.7750000953674316,-1.427499771118164,-1.619999885559082,1.2799997329711932,2,0.0733652375671936,-2.399988555951738,12.390000343322756,1.0,12.300000190734865,1.0,12.40999984741211,0.0733652375671936
5481,2013-03-28,12.56999969482422,12.609999656677244,12.470000267028807,12.56999969482422,4020600.0,0.002392323210721914,2.499988079059987,0.0,57.999992370605554,66.06108794406659,-0.10502930344686057,-0.2037752084967135,-1.098595643708581,-1.6640725098350053,36.06749172337133,0.1399993896484375,0.5060196126466376,0.16699962615967046,-0.21623301276106766,0.5502322650804086,-0.0246166933006986,0.3586159456200395,0.1317720343322737,88.88888888888982,28.406711190349498,0.19161631946036872,3,-0.08499956130981623,-0.8049998283386248,-1.4424996376037615,-1.6499996185302752,1.2600002288818342,3,0.07159909260579922,1.5217333615288375,12.539999961853027,-2.399988555951738,12.390000343322756,1.0,12.300000190734865,0.07159909260579922
5482,2013-04-01,12.510000228881836,12.609999656677244,12.390000343322756,12.56999969482422,3016500.0,-0.004773227318938589,2.1428610354223725,-100.0,50.0,62.177593947066896,-0.04856975618746873,-0.10339688849381368,-1.0097186106298146,-1.5908186790217087,36.052089720397454,0.21999931335448863,0.4159879112977052,0.07800016403198207,-0.23606309685612636,0.3920634249200905,-0.07903146641207215,0.23503179447603628,0.1827360656915289,72.22235467711506,15.581044243469648,0.15703163044405438,4,-0.02500009536743164,-0.7450003623962402,-1.382500171661377,-1.5900001525878906,1.4499998092651367,0,0.09192642665787254,2.499988079059987,12.56999969482422,1.5217333615288375,12.539999961853027,-2.399988555951738,12.390000343322756,0.09192642665787254
5483,2013-04-02,12.510000228881836,12.550000190734865,12.43000030517578,12.539999961853027,3064000.0,0.0,3.7999771119035186,0.4999999999999852,48.50746321768476,58.86490612634063,-0.03325477929431386,-0.06830727057641539,-0.9841141974582328,-1.572799280700405,35.72213928254035,0.11999988555908558,0.3419813386331878,0.05350017547607422,-0.19480146061390613,0.30180181156605457,-0.07065064256891596,0.1776509935210644,0.1738813398000616,71.42868820520961,17.124683191214828,0.12415081804499033,4,-0.02500009536743164,-0.7450003623962402,-1.375,-1.5900001525878906,1.3899993896484375,1,0.10791362135059468,2.1428610354223725,12.510000228881836,2.499988079059987,12.56999969482422,1.5217333615288375,12.539999961853027,0.10791362135059468
5484,2013-04-03,12.460000038146973,12.56999969482422,12.40999984741211,12.520000457763672,4900500.0,-0.0039968177314200215,1.0000119210113565,2.0000317894268367,43.07690727639248,54.50488702387702,0.020465262484874458,0.003947751078108297,-0.9108193679862602,-1.506643884701015,34.97733978020728,0.15999984741211115,0.25224590942265657,-0.010500001907349343,-0.22200848545120522,0.20100848163650653,-0.11625424367927728,0.0952542398645786,0.21520389916128657,57.142896068403374,6.565335697673227,0.10575424177192817,4,0.009999752044677734,-0.695000171661377,-1.3574998378753662,-1.5399999618530273,0.7600002288818342,2,0.10754415316897337,3.7999771119035186,12.510000228881836,2.1428610354223725,12.510000228881836,2.499988079059987,12.56999969482422,0.10754415316897337
5485,2013-04-04,12.529999732971193,12.619999885559082,12.449999809265135,12.470000267028807,3259000.0,0.005617953018452138,-2.3999885559517735,-0.9999841055392787,48.46153789723338,52.621858306329045,-0.08163435976624633,-0.055508922338626476,-0.9617111855618159,-1.553370790075789,33.87312971381872,0.1700000762939471,0.17931311454947085,0.05099968910217534,-0.15541334130867313,0.2574127195130238,-0.052206826103248005,0.15420620430759868,0.1367001255909006,60.86942099414573,12.128751210734443,0.10320651520542382,4,-0.09499979019165217,-0.6599998474121112,-1.4499995708465594,-1.6099996566772479,0.780000686645506,3,0.10375101503905593,1.0000119210113565,12.460000038146973,3.7999771119035186,12.510000228881836,2.1428610354223725,12.510000228881836,0.10375101503905593
5486,2013-04-05,12.43000030517578,12.579999923706055,12.359999656677244,12.369999885559082,6562800.0,-0.007980800472986216,-4.4999463564078255,1.0000158947133295,47.36842860052022,50.89458536005364,0.022275259607468456,0.056026524563845825,-0.8401481151618437,-1.4317211653497477,32.53674262437401,0.22000026702881037,0.13652829841385206,-0.05449976921081756,-0.24856702153540233,0.1395674831137672,-0.15153339537311084,0.04253385695147571,0.22836555621507237,26.923302644609727,-21.186422458738704,0.0970336261622926,4,0.004999637603761542,-0.3050003051757795,-1.1650002002716047,-1.3250002861022931,0.5799999237060565,4,0.11182617502186654,-2.3999885559517735,12.529999732971193,1.0000119210113565,12.460000038146973,3.7999771119035186,12.510000228881836,0.11182617502186654
5487,2013-04-08,12.59000015258789,12.609999656677244,12.359999656677244,12.399999618530273,8949000.0,0.012872071076739156,1.1739173701756758,3.166653421282777,57.246379315468204,51.243118060159986,-0.12237549545493387,-0.08800826029727382,-0.9724119653230368,-1.5658868758915183,31.375487042147153,0.25,0.06200092150898584,0.0925000667572018,-0.09261721129399092,0.2776173448083945,-5.857226839367513e-05,0.18505870578279726,0.06019839157514362,88.46165132230503,36.01437665646628,0.09255863902559615,4,-0.15000009536743164,-0.4650001525878906,-1.3250000476837158,-1.4850001335144043,0.5399999618530273,0,0.09849084639314176,-4.4999463564078255,12.43000030517578,-2.3999885559517735,12.529999732971193,1.0000119210113565,12.460000038146973,0.09849084639314176
5488,2013-04-09,12.640000343322756,12.720000267028807,12.510000228881836,12.640000343322756,6840400.0,0.003971420979259177,1.6250029802351753,0.0,56.93433146682195,51.89194212310886,-0.13306829277409804,-0.13467464415703034,-0.99352329604252,-1.5887015473446038,30.014072540320637,0.21000003814697088,0.041281624950242346,0.13600025177002095,-0.05978695808503609,0.331787461625078,0.03810664684249332,0.23389385669754859,-0.3900003433227557,77.77783664646391,22.66926883091743,0.09789360492752829,4,-0.15000009536743342,-0.36500072479248225,-1.3050005435943621,-1.4650006294250506,0.439999580383299,1,0.10443035276668522,1.1739173701756758,12.59000015258789,-4.4999463564078255,12.43000030517578,-2.3999885559517735,12.529999732971193,0.10443035276668522
5489,2013-04-10,12.850000381469727,12.93000030517578,12.670000076293945,12.729999542236328,5271900.0,0.01661392661732841,-1.1666706403134264,100.0,56.29630623859125,51.765705153701965,-0.3027977287459507,-0.33839682484546074,-1.1638615359857774,-1.7673045169705723,28.645583131442475,0.2899999618530238,0.03302054037957447,0.3310002803802483,0.08171490782636859,0.580285652934128,0.20635759410330756,0.45564296665718906,-0.5906003761291512,85.96494163352544,33.7075090057187,0.12464268627694024,4,-0.20500040054321467,-0.38000011444091797,-1.450000524520874,-1.6100006103515625,0.009999275207517755,2,0.08171200045835736,1.6250029802351753,12.640000343322756,1.1739173701756758,12.59000015258789,-4.4999463564078255,12.43000030517578,0.08171200045835736
5490,2013-04-11,12.93000030517578,12.979999542236328,12.850000381469727,12.869999885559082,4612400.0,0.006225674811762394,-1.5999980926404531,0.4999999999999852,71.79491568527703,53.298474410887685,-0.3594592901983642,-0.4169330918182528,-1.1976166084127922,-1.8157621126010426,27.104091955314395,0.12999916076660156,0.053817932386401424,0.3965002059936502,0.09033365487995049,0.7026667571073499,0.24341693043679946,0.549583481550501,-0.6437762878417956,91.9356054371749,35.74421278691052,0.15308327555684997,4,-0.26000070571899236,-0.3350005149841291,-1.4500005245208722,-1.6100006103515607,0.05999946594238459,3,0.022428457463913754,-1.1666706403134264,12.850000381469727,1.6250029802351753,12.640000343322756,1.1739173701756758,12.59000015258789,0.022428457463913754
5491,2013-04-12,13.100000381469727,13.100000381469727,12.850000381469727,12.869999885559082,4166000.0,0.013147724074368039,1.1739083562421997,3.8333147897958697,75.93990838976498,56.180686454194905,-0.4988298111111824,-0.5746537769482813,-1.3242457846699303,-1.951953074328662,25.572993184057324,0.25,0.08099079240590967,0.540000247955323,0.14242851095105635,0.9375719849595896,0.34121437945318966,0.7387861164574563,-0.7721498326416025,100.0,38.95746934393824,0.19878586850213345,4,-0.37000036239624023,-0.44500017166137695,-1.5250003337860107,-1.6850004196166992,-0.1700000762939471,4,0.01603053679632116,-1.5999980926404531,12.93000030517578,-1.1666706403134264,12.850000381469727,1.6250029802351753,12.640000343322756,0.01603053679632116
5492,2013-04-15,12.6899995803833,13.199999809265135,12.65999984741211,13.06999969482422,5645000.0,-0.031297770163913996,-1.4545476219891418,-1.652170848312215,61.963177621055145,57.675765832347174,-0.06773392198351758,-0.15777821860232066,-0.8734545990568812,-1.5128984730250945,24.399430378569495,0.5399999618530256,0.07733183605042626,0.12049946784973109,-0.2801041443325296,0.5211030800319918,-0.07980233824140015,0.32080127394086233,-0.30037704494384876,26.08687840092223,-39.624085013241796,0.20030180609113069,4,0.09000015258788885,0.015000343322753906,-1.114999532699585,-1.2749996185302734,0.3100004196166992,0,0.025216758004720896,1.1739083562421997,13.100000381469727,-1.5999980926404531,12.93000030517578,-1.1666706403134264,12.850000381469727,0.025216758004720896
5493,2013-04-16,12.869999885559082,12.899999618530273,12.710000038146973,12.75,3786200.0,0.014184421680677906,1.111114054560964,-0.315789077420762,63.953480635413364,59.99538509446061,-0.21377917460256946,-0.3161853493309934,-1.0165018557280519,-1.6637806957517718,23.724288004396513,0.21000003814697266,0.07518728487950277,0.276499795913697,-0.136156662544213,0.689156254371607,0.070171566684742,0.482828025142652,-0.39933962273706136,38.88889870035387,-30.070463742519188,0.20632822922895536,4,-0.0900001525878924,-0.14499998092651367,-1.2649998664855957,-1.4549999237060547,-0.029999732971191406,1,0.020202038165794578,-1.4545476219891418,12.6899995803833,1.1739083562421997,13.100000381469727,-1.5999980926404531,12.93000030517578,0.020202038165794578
5494,2013-04-17,12.640000343322756,12.800000190734865,12.470000267028807,12.779999732971193,9794700.0,-0.01787098246165486,2.6666596024244873,-1.166662693019892,52.777789551539804,60.47496861160577,0.049660927784094255,-0.0750705073630531,-0.7472690545206699,-1.4049065341784708,22.59083063971614,0.3999996185302752,0.08795987769162394,0.03700022697448979,-0.370461843158008,0.4444622971069876,-0.16673080809175822,0.2407312620407378,0.5599994659423793,23.28769628720034,-44.154910397512104,0.20373103506624876,4,0.13999938964843395,0.08499956130981268,-0.9225003719329852,-1.1700005531311053,0.25999927520751775,2,0.03481009243925648,1.111114054560964,12.869999885559082,-1.4545476219891418,12.6899995803833,1.1739083562421997,13.100000381469727,0.03481009243925648
5495,2013-04-18,12.619999885559082,12.68000030517578,12.529999732971193,12.640000343322756,6448900.0,-0.0015823146535149935,2.0000000000000355,0.142861035422356,51.396653402246464,60.92254914513091,0.09361510553029007,-0.06302703629305384,-0.6897154846811322,-1.3566529784071903,20.814387449825812,0.1500005722045863,0.10420616953339668,0.0199997901916511,-0.3859559550993499,0.4259555354826521,-0.18297808245385028,0.22297766283715248,0.5653999328613271,20.547905834400474,-42.35678206901836,0.20297787264550055,4,0.1599998474121076,0.10500001907348633,-0.7249996662139893,-1.0999999046325684,0.039999961853027344,3,0.019017414682609646,2.6666596024244873,12.640000343322756,1.111114054560964,12.869999885559082,-1.4545476219891418,12.6899995803833,0.019017414682609646
5496,2013-04-19,12.869999885559082,12.880000114440918,12.529999732971193,12.529999732971193,5083200.0,0.019809825853173813,-1.0588248493756351,-16.99961853900279,59.09089814423691,61.12749568166077,-0.09767932046556105,-0.2925866875135057,-0.9007397623253368,-1.578735042725679,19.627040795186872,0.3500003814697248,0.14140061434924256,0.2474997997283932,-0.16625711016725475,0.6612567096240412,0.04062134478057011,0.4543782546762163,0.3010919418334943,54.79450265200035,-6.645227349233657,0.20687845494782373,4,-0.03499984741211115,-0.14499998092651367,-0.9349997043609619,-1.309999942779541,-0.4499998092651367,4,0.009324000514850717,2.0000000000000355,12.619999885559082,2.6666596024244873,12.640000343322756,1.111114054560964,12.869999885559082,0.009324000514850717
5497,2013-04-22,12.920000076293945,13.010000228881836,12.699999809265135,12.880000114440918,3847500.0,0.003885018739663515,1.818182212261652,0.1176468938280476,60.09851499335244,61.47907162905304,-0.1072217921846228,-0.31876304727516924,-0.9119915006159296,-1.6018398264478737,18.78820782566253,0.310000419616701,0.16907315658735378,0.2719999790191654,-0.14940621048778624,0.693406168526117,0.06129688426568869,0.4827030737726421,0.23706991989135595,83.33330389893882,22.200513606582817,0.2107030947534761,4,-0.08500003814697443,-0.19500017166137695,-0.9000003337860107,-1.3500003814697266,-0.5500001907348633,0,0.0007740115187910845,-1.0588248493756351,12.869999885559082,2.0000000000000355,12.619999885559082,2.6666596024244873,12.640000343322756,0.0007740115187910845
5498,2013-04-23,13.149999618530273,13.199999809265135,12.899999618530273,13.0,4965100.0,0.017801822049392957,1.4000015258789262,3.749994039529838,65.61084996545623,62.51402093203804,-0.28750420338104554,-0.5078557282901883,-1.0984815508683674,-1.8028544678717644,18.70632185496795,0.3000001907348615,0.21563379943532368,0.45949954986572195,0.015049630441579254,0.9039494692898646,0.2372745901536515,0.6817245095777924,-0.6799993515014666,93.15065450840042,30.21139290769071,0.22222495971207123,4,-0.31499958038330256,-0.4249997138977051,-1.0824997425079346,-1.5799999237060547,-0.8399991989135742,1,-0.01140681542826072,1.818182212261652,12.920000076293945,-1.0588248493756351,12.869999885559082,2.0000000000000355,12.619999885559082,-0.01140681542826072
5499,2013-04-24,13.239999771118164,13.279999732971193,13.06999969482422,13.18000030517578,3718100.0,0.006844118266061905,2.0000136239781257,0.3999974568620339,65.91927982637137,61.861172503270744,-0.35354409751678517,-0.5596020821251386,-1.1472202637968785,-1.8667245496097138,18.699656250064457,0.21000003814697266,0.24001478859437952,0.5069997310638428,0.02275977132982554,0.99123969079786,0.26487975119683327,0.7491197109308523,-0.7553995132446314,94.66667175292946,30.16577820208579,0.24211997986700864,4,-0.36499977111816406,-0.47499990463256836,-1.122499942779541,-1.5450000762939453,-1.0399999618530291,2,-0.030211452072894662,1.4000015258789262,13.149999618530273,1.818182212261652,12.920000076293945,-1.0588248493756351,12.869999885559082,-0.030211452072894662
5500,2013-04-25,13.460000038146973,13.600000381469727,13.15999984741211,13.260000228881836,7344100.0,0.01661633465498391,-1.1999995231635239,3.3333598245222653,71.91487548469965,61.41394662493015,-0.5480958041559276,-0.7453592539407463,-1.3260981383372048,-2.0593695276118353,19.37071652833535,0.4400005340576172,0.27048223355263623,0.6809999942779541,0.10740935198709067,1.2545906365688175,0.3942046731325224,0.9677953154233858,-0.9435838012695328,86.91586369417553,16.932072760201876,0.28679532114543127,4,-0.4249997138977051,-0.5349998474121094,-1.3425002098083496,-1.765000343322754,-1.1700000762939453,3,-0.041604785886300344,2.0000136239781257,13.239999771118164,1.4000015258789262,13.149999618530273,1.818182212261652,12.920000076293945,-0.041604785886300344
5501,2013-04-26,13.470000267028807,13.579999923706055,13.369999885559082,13.489999771118164,8188000.0,0.000742959053008363,1.1000023841880648,-0.09999761581194412,69.99998699536036,62.306925444297384,-0.5588624649947818,-0.7214665311372617,-1.2949790455708534,-2.045670387507437,19.874303678727024,0.21000003814697266,0.2901134288103542,0.6460001945495595,0.004278877860070196,1.2877215112390488,0.32513953620481395,0.966860852894305,-0.8885689814758297,85.55555202343054,17.169280282014412,0.3208606583447448,4,-0.43499994277953924,-0.5450000762939435,-1.3525004386901838,-1.775000572204588,-1.1900005340576136,4,-0.0601336602493896,-1.1999995231635239,13.460000038146973,2.0000136239781257,13.239999771118164,1.4000015258789262,13.149999618530273,-0.0601336602493896
5502,2013-04-29,13.65999984741211,13.739999771118164,13.449999809265135,13.5,6864000.0,0.01410538801906136,-1.230766973553884,-8.00019073959206,71.79485089472132,63.17818880644272,-0.6669327073315614,-0.8652556937408633,-1.4366127678127736,-2.209028438975592,20.93309708251414,0.2899999618530291,0.2895143285208732,0.778499794006347,0.054438958357440725,1.5025606296552532,0.41646937618189384,1.1405302118308,-1.017454416104128,90.4762012888225,22.316313335538155,0.3620304178244527,4,-0.554999828338623,-0.6649999618530273,-1.5274999141693115,-1.9650001525878906,-1.5900001525878888,0,-0.09077597254534975,1.1000023841880648,13.470000267028807,-1.1999995231635239,13.460000038146973,2.0000136239781257,13.239999771118164,-0.09077597254534975
5503,2013-04-30,13.859999656677244,13.9399995803833,13.619999885559082,13.6899995803833,10961000.0,0.014641274633910406,-1.0645177168382258,1.0625014901175294,71.67379602755912,65.27774508155598,-0.7953749856761831,-1.010753077709234,-1.5836359888435059,-2.3833483415729333,22.186575946065386,0.31999969482421875,0.2710585242590291,0.9109996318817117,0.08783770800118873,1.7341615557622347,0.49941866994145023,1.3225805938219732,-1.1296578781844477,90.80460526099417,23.868470072513034,0.4115809619402614,4,-0.6249999999999982,-0.7649998664855939,-1.7274997234344465,-2.1649999618530256,-1.5799999237060511,1,-0.10750359365271234,-1.230766973553884,13.65999984741211,1.1000023841880648,13.470000267028807,-1.1999995231635239,13.460000038146973,-0.10750359365271234
5504,2013-05-01,13.800000190734865,13.9399995803833,13.739999771118164,13.859999656677244,3918100.0,-0.004328965903940274,-1.2222163353537066,-0.35293787656092257,68.83116293336965,67.21491280723633,-0.6185751212902542,-0.8908934514780018,-1.4767124492861985,-2.299992546521315,23.61423719680259,0.19999980926513672,0.30349772861956303,0.7840001583099383,-0.08824789325647231,1.656248209876349,0.3478761325267339,1.2201241840931427,-0.9486926320530173,82.05135415686014,17.52245982027216,0.4361240257832051,5,-0.565000534057619,-0.7000002861022967,-1.6725003719329852,-2.1050004959106463,-1.2899999618530291,2,-0.10797099641480667,-1.0645177168382258,13.859999656677244,-1.230766973553884,13.65999984741211,1.1000023841880648,13.470000267028807,-0.10797099641480667
5505,2013-05-02,13.829999923706055,13.880000114440918,13.699999809265135,13.859999656677244,3763500.0,0.002173893663518278,4.1428182177355035,0.5,66.82026535877057,68.07373138662896,-0.5128141600894995,-0.862739925029846,-1.4584720363765609,-2.305905050277236,24.837257415505796,0.18000030517578303,0.32247445097031324,0.7489998817443855,-0.16357642030935438,1.6615761837981253,0.29271173071751555,1.2052880327712554,-0.8698231628540611,80.70180428584813,19.80633262516743,0.4562881510268697,5,-0.5100002288818359,-0.7300000190734863,-1.7025001049041748,-2.135000228881836,-1.5699996948242188,3,-0.1178597341600075,-1.2222163353537066,13.800000190734865,-1.0645177168382258,13.859999656677244,-1.230766973553884,13.65999984741211,-0.1178597341600075
5506,2013-05-03,13.81999969482422,13.979999542236328,13.789999961853027,13.90999984741211,4678400.0,-0.0007230823526392927,-1.5333341810459926,3.0000317894269553,81.92091613105558,70.49844262415152,-0.3954731396904059,-0.7834320571121633,-1.3893595195165407,-2.271950539771014,26.692961594260332,0.18999958038330078,0.3880593902807661,0.6694996833801294,-0.2460379582683636,1.5850373250286225,0.2117308625558838,1.127268504204375,-0.7618406520190959,69.81133433499221,4.326390213834941,0.4577688208242462,5,-0.38000011444091975,-0.6500000953674334,-1.6949996948242205,-2.1250000000000018,-1.5099992752075213,4,-0.11070910034420611,4.1428182177355035,13.829999923706055,-1.2222163353537066,13.800000190734865,-1.0645177168382258,13.859999656677244,-0.11070910034420611
5507,2013-05-06,13.829999923706055,13.859999656677244,13.699999809265135,13.8100004196167,2747200.0,0.000723605579063813,3.000047684329915,-0.222216335353711,80.00001192093342,72.09723839698233,-0.2937008212530259,-0.7333718140240002,-1.3443929078638632,-2.2554597565116303,28.335599143999744,0.15999984741210938,0.4671162404813991,0.6174999237060543,-0.3061283497124041,1.5411281971245128,0.15568578699682512,1.0793140604152835,-0.6612200209691856,58.333399560779576,-10.08137001409677,0.4618141367092289,5,-0.30500030517578125,-0.6600003242492676,-1.7049999237060547,-2.135000228881836,-1.6499996185302752,0,-0.11207521325274927,-1.5333341810459926,13.81999969482422,4.1428182177355035,13.829999923706055,-1.2222163353537066,13.800000190734865,-0.11207521325274927
5508,2013-05-07,13.960000038146973,13.979999542236328,13.760000228881836,13.829999923706055,5013500.0,0.009399863713526413,1.588240574002704,6.500166897143675,93.99998982747417,75.21731728599376,-0.33158943272536945,-0.8004498907483217,-1.4061437604005427,-2.3579439725003937,29.69958209136224,0.2199993133544922,0.5196518187661017,0.6815000534057614,-0.25838282069055474,1.6213829275020775,0.2115586163576033,1.1514414904539194,-0.6938737786701683,92.85731315629039,17.960378843896876,0.4699414370481581,5,-0.3900003433227539,-0.7900004386901855,-1.8350000381469727,-2.265000343322754,-1.569999694824217,1,-0.13538684370760412,3.000047684329915,13.829999923706055,-1.5333341810459926,13.81999969482422,4.1428182177355035,13.829999923706055,-0.13538684370760412
5509,2013-05-08,13.899999618530273,14.0,13.779999732971193,13.920000076293945,4829200.0,-0.004298024316099047,1.4444432670707217,-0.15384953966914866,91.55843391810939,77.39993488970595,-0.18788014572105638,-0.6932986298512365,-1.278796039267453,-2.270816542165054,30.383697744754716,0.22000026702880682,0.5711373722398267,0.5689996719360355,-0.38726268974508216,1.5252620336171532,0.09086849109547579,1.0471308527765952,-0.5482085651223265,66.6665607029213,-14.48118160670478,0.478131180840559,5,-0.21499967575073242,-0.7199997901916504,-1.7749996185302734,-2.2049999237060547,-1.5399999618530291,2,-0.11654675755526189,1.588240574002704,13.960000038146973,3.000047684329915,13.829999923706055,-1.5333341810459926,13.81999969482422,-0.11654675755526189
5510,2013-05-09,13.220000267028807,13.800000190734865,13.18000030517578,13.789999961853027,7820500.0,-0.048920817997358146,1.1016939837713762,28.499332443257767,58.88326150920707,76.16474316902224,0.5079068977350563,0.010056349043988888,-0.5602066654354285,-1.5678479696556114,29.93663176475704,0.719999313354494,0.5765439891270745,-0.12549967765808212,-1.0648044948724387,0.8138051395562744,-0.5951520862652604,0.34415273094909615,0.7799997329711932,4.87804594385879,-76.31487770376322,0.4696524086071785,5,0.3699998855590838,-0.04000043869018377,-1.1025004386901838,-1.525000572204588,-0.9700002670288068,3,-0.05370650709574787,1.4444432670707217,13.899999618530273,1.588240574002704,13.960000038146973,3.000047684329915,13.829999923706055,-0.05370650709574787
5511,2013-05-10,13.3100004196167,13.31999969482422,12.720000267028807,13.0,12089500.0,0.0068078782730705,2.636371517994139,-0.5438606764733422,59.70150457597778,74.82103802249519,0.43898829077870616,-0.0668309200357271,-0.6091305702130825,-1.633643341245124,28.906461700014834,0.5999994277954137,0.5784688802243032,-0.04599952697753906,-0.9784190726237085,0.8864200186686304,-0.5122092998006238,0.42021024584554567,0.6899995803833008,46.09377153683911,-33.38968277898872,0.46620977282308484,5,0.04999971389770508,-0.13000059127807617,-1.1575005054473877,-1.6150007247924805,-1.140000343322754,4,-0.07888806593779962,1.1016939837713762,13.220000267028807,1.4444432670707217,13.899999618530273,1.588240574002704,13.960000038146973,-0.07888806593779962
5512,2013-05-13,13.010000228881836,13.239999771118164,12.960000038146973,13.239999771118164,5855100.0,-0.02253945764665144,1.434785132602458,-0.7419330029317754,46.6346299330869,72.03890845644271,0.7119599102694725,0.272334870719785,-0.2806870259157499,-1.3134918656276433,28.90895450300704,0.35000038146972656,0.5371040475488655,-0.3619997501373291,-1.2565115298663407,0.5325120295916825,-0.8092556400018349,0.08525613972717672,0.9387997817993163,22.6562517462303,-52.82233585559591,0.44725588986450576,5,0.34999990463256836,0.1699995994567871,-0.7300002574920654,-1.3150005340576172,-1.3299999237060565,0,-0.05380474995774076,2.636371517994139,13.3100004196167,1.1016939837713762,13.220000267028807,1.4444432670707217,13.899999618530273,-0.05380474995774076
5513,2013-05-14,13.130000114440918,13.279999732971193,12.979999542236328,13.020000457763672,5578600.0,0.009223665138197834,-2.157872017908878,-0.4782603287280447,47.39337264039015,69.65693175722278,0.5336375732046879,0.18215126716309982,-0.37316412624144135,-1.4148331744443716,28.865020271697205,0.30000019073486506,0.5057493722468358,-0.25499987602233887,-1.1260426417888585,0.6160428897441808,-0.6905212589055978,0.18052150686092006,0.769647906494141,32.031244761309516,-39.325677951611404,0.4355213828832598,5,0.23000001907348633,0.10500001907348633,-0.8475000858306885,-1.4350004196166992,-1.6999998092651385,1,-0.07235337402779529,1.434785132602458,13.010000228881836,2.636371517994139,13.3100004196167,1.1016939837713762,13.220000267028807,-0.07235337402779529
5514,2013-05-15,13.079999923706055,13.270000457763672,12.979999542236328,13.140000343322756,10861600.0,-0.0038080876084586324,-1.2307661271095363,-0.5454600625959257,40.206180499125686,66.69981121726224,0.5260890669096057,0.28122376127909376,-0.3008127591050034,-1.3440403237777598,30.02732959320499,0.29000091552734375,0.44791354551968077,-0.32700004577636754,-1.1390434992374825,0.4850434076847474,-0.733021772506925,0.07902168095418993,0.7724621870727546,33.33330389893882,-34.56610118737572,0.4060217267305577,5,0.2800002098083496,0.1550002098083496,-0.6974999904632568,-1.385000228881836,-1.6000003814697266,2,-0.05275226180489123,-2.157872017908878,13.130000114440918,1.434785132602458,13.010000228881836,2.636371517994139,13.3100004196167,-0.05275226180489123
5515,2013-05-16,12.859999656677244,13.0600004196167,12.779999732971193,13.010000228881836,8298400.0,-0.016819592378596537,1.2399969482538147,2.4999920527695654,35.81393677714797,61.576813511272505,0.6638341494256093,0.5482343704109827,-0.06635971005159647,-1.1060719925521756,31.467507876315672,0.3000001907348615,0.3651958219827396,-0.5590003013610865,-1.3280296861360323,0.2100290834138594,-0.9435149937485594,-0.17448560897361354,0.947163980351565,23.333253860397704,-40.584044429586484,0.38451469238747293,5,0.50000047683716,0.37500047683716,-0.3024995326995832,-1.064999580383299,-1.449999809265135,3,-0.03888024987157657,-1.2307661271095363,13.079999923706055,-2.157872017908878,13.130000114440918,1.434785132602458,13.010000228881836,-0.03888024987157657
5516,2013-05-17,12.989999771118164,13.0,12.859999656677244,12.880000114440918,4908300.0,0.010108873865593004,1.153849539669176,-0.7333282470897063,33.97129121104763,56.46251121017408,0.45116154658490437,0.45079794125536843,-0.1788089291092163,-1.2152496118894014,32.206731689731185,0.14000034332275568,0.2924048442162466,-0.4350001811981201,-1.1876935215284092,0.317693159132169,-0.8113468513632647,-0.05865351103297556,0.7736773311106457,42.000007629394176,-17.79116579505377,0.3763466701651446,5,0.37000036239624023,0.24500036239624023,-0.3575000762939453,-1.1700000762939453,-1.3199996948242188,4,-0.056966880997447955,1.2399969482538147,12.859999656677244,-1.2307661271095363,13.079999923706055,-2.157872017908878,13.130000114440918,-0.056966880997447955
5517,2013-05-20,12.93000030517578,13.020000457763672,12.850000381469727,12.979999542236328,4060700.0,-0.0046188966127456155,1.6153643005956748,-0.45453993740410653,26.153860449557214,48.924052390405535,0.41356072458933113,0.5392317024542184,-0.10191629196672913,-1.1329684449921213,32.50955374081908,0.1700000762939453,0.21827680010758144,-0.4954996585845972,-1.2467924787007956,0.25579316153160114,-0.8711460686426964,-0.11985324852649804,0.7919297236450298,30.000114440917258,-24.799485210403525,0.37564641005809923,5,0.4299998283386248,0.3049998283386248,-0.2375001907348615,-1.0500001907348615,-1.02000045776367,0,-0.05877805189050245,1.153849539669176,12.989999771118164,1.2399969482538147,12.859999656677244,-1.2307661271095363,13.079999923706055,-0.05877805189050245
5518,2013-05-21,13.0,13.050000190734865,12.84000015258789,12.93000030517578,8428200.0,0.005413742704723612,1.4705875753121571,-1.4000152590218824,29.59183226620749,42.0388744290831,0.2157530396897478,0.4821376751806987,-0.15966394806225814,-1.1795741756240599,32.19798702947102,0.21000003814697443,0.11453687474492469,-0.4179999828338623,-1.1837289533080462,0.34772898764032156,-0.8008644680709551,-0.03513549759676948,0.6818528383491298,44.89794726772692,-6.1878604466133,0.3828644852370921,5,0.26000022888183594,0.2350001335144043,-0.25750017166137695,-1.070000171661377,-1.0399999618530273,1,-0.10153843806340157,1.6153643005956748,12.93000030517578,1.153849539669176,12.989999771118164,1.2399969482538147,12.859999656677244,-0.10153843806340157
5519,2013-05-22,12.84000015258789,13.239999771118164,12.75,13.010000228881836,7910800.0,-0.012307680570162294,-1.7999956403507338,-2.4285831062669683,26.315796678475877,38.420267225668525,0.23420909648471522,0.6436334775677945,0.009691820755740821,-0.9947975240207683,31.38394432622271,0.48999977111816406,0.008296835476746978,-0.557999849319458,-1.363182902807253,0.24718320416833706,-0.9605913760633555,-0.15540832257556048,0.8033785829084259,18.367386658673965,-27.7753851098483,0.40259152674389775,5,0.17999982833862305,0.39499998092651367,-0.08750033378601074,-0.8500003814697266,-0.8500003814697266,2,-0.1098130709233619,1.4705875753121571,13.0,1.6153643005956748,12.93000030517578,1.153849539669176,12.989999771118164,-0.1098130709233619
5520,2013-05-23,12.899999618530273,12.979999542236328,12.550000190734865,12.75,5943900.0,0.004672855547457999,1.7741941438143232,-0.8823503012487518,28.504664983921273,34.95395171544001,0.13862148525657858,0.5686859031381939,-0.04296304373049509,-1.0273440216335974,29.96851220072404,0.42999935150146307,-0.1388230550026801,-0.4700003623962399,-1.3045187125543016,0.36451798776182187,-0.8872595374752716,-0.052741187317208116,0.7064439782273428,50.724585600614645,7.262782314637732,0.4172591750790313,5,0.015000343322755683,0.36500024795532227,-0.14749979972839355,-0.8999996185302734,-1.0,3,-0.11007752854923958,-1.7999956403507338,12.84000015258789,1.4705875753121571,13.0,1.6153643005956748,12.93000030517578,-0.11007752854923958
5521,2013-05-24,12.65999984741211,12.829999923706055,12.600000381469727,12.800000190734865,2892400.0,-0.018604633970175866,1.2999976158119353,-0.9333379957529714,25.3164429622024,32.58526427423063,0.30924249735248743,0.7851458958097908,0.20400061568966343,-0.7640419127473024,28.476588364359063,0.2999992370605469,-0.2970819428682745,-0.6695001125335693,-1.560306283540708,0.22130605847356932,-1.1149031980371387,-0.22409702703,0.8830571449841411,15.94198892354961,-24.579550958618263,0.4454030855035689,5,0.25500011444091975,0.6050000190734863,0.09249997138977051,-0.6599998474121094,-0.8499994277954102,4,-0.09873617812527213,1.7741941438143232,12.899999618530273,-1.7999956403507338,12.84000015258789,1.4705875753121571,13.0,-0.09873617812527213
5522,2013-05-28,12.420000076293945,12.770000457763672,12.270000457763672,12.75,7682500.0,-0.018957328120918104,1.7026965724507312,2.357136531767465,18.951596001795195,29.425066869942302,0.5104262401397488,0.9776072739887738,0.45057568173067963,-0.5066889685487013,26.898852575786126,0.5,-0.3617982171443792,-0.8474998950958259,-1.811086851166925,0.1160870609752731,-1.3292933731313763,-0.3657064170602755,1.0634735080026214,15.463889145605524,-17.67589215835633,0.48179347803554984,5,0.35000038146972656,0.7150001525878906,0.3599998950958252,-0.4200000762939453,-0.5900001525878906,1,-0.060386473059007906,1.2999976158119353,12.65999984741211,1.7741941438143232,12.899999618530273,-1.7999956403507338,12.84000015258789,-0.060386473059007906
5523,2013-05-29,12.369999885559082,12.43000030517578,12.06999969482422,12.329999923706055,6643300.0,-0.004025780227674747,3.499985098913468,-0.12121203363870185,19.028324918213826,27.07197180539654,0.49314234312883976,0.9594483689410644,0.5102518893939063,-0.43849214493940636,25.01966979567799,0.36000061035155895,-0.44321831376554854,-0.8230000972747806,-1.8234020917568667,0.17740189720730548,-1.3232010945158237,-0.3227991000337376,1.0163958486148523,25.641040271136813,-3.123251367700785,0.5002009972410434,5,0.2849998474121094,0.6649999618530273,0.4100000858306885,-0.36999988555908203,-0.5100002288818377,2,-0.037186745545889854,1.7026965724507312,12.420000076293945,1.2999976158119353,12.65999984741211,1.7741941438143232,12.899999618530273,-0.037186745545889854
5524,2013-05-30,12.3100004196167,12.65999984741211,12.300000190734865,12.399999618530273,4496400.0,-0.004850401495348988,-5.5454687323896605,-2.2499821185895144,25.40538924378221,25.91546652391146,0.4832498605436051,0.9508477825652228,0.5774954136874655,-0.36461166660154376,22.72480307799881,0.3599996566772443,-0.47615040080324533,-0.8084995746612549,-1.840008813901532,0.22300966457902227,-1.3242541942813943,-0.2927449550411154,0.9447557106222639,26.373710443468966,-5.188465228475497,0.5157546196201386,5,0.3449993133544922,0.7249994277954102,0.4699995517730713,-0.3100004196166992,-0.3900003433227539,3,-0.02843219898774174,3.499985098913468,12.369999885559082,1.7026965724507312,12.420000076293945,1.2999976158119353,12.65999984741211,-0.02843219898774174
5525,2013-05-31,12.199999809265135,12.510000228881836,12.199999809265135,12.279999732971193,5623100.0,-0.008935873810066775,-6.750017881410186,0.8888959532060031,20.320822343123126,24.398747760808735,0.547342958476781,0.9828635544827957,0.686196484637966,-0.23564027634161455,20.629408146091492,0.310000419616701,-0.5271484397383954,-0.837000179290774,-1.8891777855880587,0.21517742700651077,-1.3630889824394163,-0.3109113761421316,0.9362806774323538,17.105273064480485,-12.0974857723762,0.526088803148642,5,0.45499992370605646,0.8350000381469744,0.6200001239776629,-0.1599998474121076,-0.17000007629394176,4,-0.017213118150009254,-5.5454687323896605,12.3100004196167,3.499985098913468,12.369999885559082,1.7026965724507312,12.420000076293945,-0.017213118150009254
5526,2013-06-03,12.289999961853027,12.390000343322756,12.039999961853027,12.210000038146973,7857800.0,0.007377061802865237,1.499996594028632,-0.9999999999999556,28.313230516449593,24.63867776824122,0.38845593477430107,0.814101974059124,0.6042976754624476,-0.3059537074199419,18.353385073619393,0.35000038146972834,-0.5606635521906469,-0.6705000400543213,-1.7053145098636442,0.3643144297550016,-1.1879072749589827,-0.15309280514965984,0.7396524456571338,34.24655207776752,4.041557733142074,0.5174072349046615,6,0.34999990463256836,0.7300000190734863,0.6900002956390381,-0.08999967575073242,-0.029999732971191406,0,-0.031733144388387036,-6.750017881410186,12.199999809265135,-5.5454687323896605,12.3100004196167,3.499985098913468,12.369999885559082,-0.031733144388387036
5527,2013-06-04,12.279999732971193,12.380000114440918,12.18000030517578,12.3100004196167,6288900.0,-0.0008136882760678699,1.3529378765609608,-0.3750089407052206,22.580619359475307,23.859654111937644,0.3314083844661724,0.739964497153947,0.622772462964468,-0.2769233896407659,16.48056868758955,0.1999998092651385,-0.5671959653630267,-0.6030002593994119,-1.5949064689248846,0.3889059501260608,-1.0989533641621474,-0.10704715463667647,0.6308943810601111,38.709647648039024,8.37480052510178,0.49595310476273624,6,0.3600001335144025,0.7400002479553205,0.7000005245208722,-0.07999944686889826,0.25,1,-0.03827356055168052,1.499996594028632,12.289999961853027,-6.750017881410186,12.199999809265135,-5.5454687323896605,12.3100004196167,-0.03827356055168052
5528,2013-06-05,12.06999969482422,12.25,12.020000457763672,12.210000038146973,4877000.0,-0.017100980676989175,1.0909023915521898,4.666571301417981,20.46781375344125,23.20987823137824,0.4421069444819299,0.844403485303884,0.8425277282342822,-0.05195497213719058,14.37626915771853,0.2599992752075213,-0.5882565410831404,-0.7185002803802476,-1.6356876836807235,0.19868712292022828,-1.1770939820304864,-0.2599065787300088,0.7363871209456914,7.812388241184742,-21.228462577664093,0.4585937016502382,6,0.4300003051757795,0.9400005340576154,0.9800002574920637,0.20000028610229315,0.530000686645506,2,-0.019883991481878915,1.3529378765609608,12.279999732971193,1.499996594028632,12.289999961853027,-6.750017881410186,12.199999809265135,-0.019883991481878915
5529,2013-06-06,12.279999732971193,12.329999923706055,12.020000457763672,12.0600004196167,5945900.0,0.01739851229963363,-1.0666683620919852,-1.5714198132165638,32.94116723083103,23.702822925479325,0.16127709616439212,0.5342031626158885,0.6420228498337295,-0.24593286406299164,11.99669944864475,0.3099994659423828,-0.5875022124533817,-0.4275002479553205,-1.2072136282836219,0.3522131323729809,-0.8173569381194703,-0.03764355779117068,0.41629299267784425,53.061101358111074,22.335850082106056,0.38985669016415053,6,0.1450004577636701,0.7300004959106428,0.8849999904632551,0.09000015258788885,0.5900001525878888,3,-0.03420196135397868,1.0909023915521898,12.06999969482422,1.3529378765609608,12.279999732971193,1.499996594028632,12.289999961853027,-0.03420196135397868
5530,2013-06-07,12.510000228881836,12.609999656677244,12.279999732971193,12.31999969482422,4139200.0,0.0187296824846912,-1.4444397349496378,0.8636414866961867,36.66667373092388,24.963959677559487,-0.14512392849682065,0.2617015279139743,0.4195502332847578,-0.457133741416607,11.982931905403499,0.32999992370605113,-0.5979286751427395,-0.1619997501373298,-0.9073602979393094,0.5833607976646498,-0.5346800240383196,0.21068052376365998,-0.48999977111816406,83.05092142844468,51.531417485111376,0.3726802739009898,6,-0.11499977111816406,0.5,0.6574995517730713,-0.1400003433227539,0.26000022888183594,4,-0.04716228151824953,-1.0666683620919852,12.279999732971193,1.0909023915521898,12.06999969482422,1.3529378765609608,12.279999732971193,-0.04716228151824953
5531,2013-06-10,12.260000228881836,12.550000190734865,12.239999771118164,12.510000228881836,3919100.0,-0.019984012424142494,-1.1379271789745196,-1.3157857752346658,33.165825292596,26.54331848764847,0.04712484506178782,0.4521887843725487,0.6733611703446449,-0.18911799302492227,12.515761117237826,0.310000419616701,-0.5940087991482788,-0.35949974060058665,-1.0623503807835597,0.3433508995823864,-0.7109250606920732,-0.008074420509100122,-0.23999977111816406,40.67798253965444,8.595898015257077,0.3514253200914868,6,0.07999992370605469,0.75,0.9499995708465576,0.1099996566772461,0.4799995422363281,0,-0.01876023585781117,-1.4444397349496378,12.510000228881836,-1.0666683620919852,12.279999732971193,1.0909023915521898,12.06999969482422,-0.01876023585781117
5532,2013-06-11,12.3100004196167,12.390000343322756,12.0600004196167,12.15999984741211,4736500.0,0.004078318907129619,1.1290288839872016,-0.6000022888183594,32.48732266864178,28.038762682140465,-0.022484157142079297,0.36581290475317907,0.6297657545701725,-0.21983042678068543,13.249299144891486,0.32999992370605646,-0.601210993944095,-0.2744995594024662,-0.9650820577790302,0.41608293897409787,-0.6197908085907482,0.07079168978581585,-0.27819997787475614,49.152602645399305,17.919506257884066,0.34529124918828236,6,0.029999732971191406,0.6999998092651367,0.9949991703033447,0.07999944686889648,0.4399995803833008,1,-0.00406175377989304,-1.1379271789745196,12.260000228881836,-1.4444397349496378,12.510000228881836,-1.0666683620919852,12.279999732971193,-0.00406175377989304
5533,2013-06-12,12.18000030517578,12.43000030517578,12.100000381469727,12.399999618530273,3640800.0,-0.010560528839118288,1.357136531767512,-1.4666564941794418,32.98969933704903,28.881463803614558,0.08686499601274811,0.4437431691483251,0.7647920838688922,-0.07301874258527441,14.101838299928794,0.3299999237060529,-0.5810382288399651,-0.35699968338012944,-1.0197244408962831,0.30572507413602423,-0.6883620621382054,-0.02563730462205349,-0.13663587913513098,27.118655026435988,-5.504676507082365,0.3313623787580765,6,0.1349997520446795,0.8299999237060565,1.1674993038177508,0.20999956130981623,0.6499996185302752,2,0.028735584484893995,1.1290288839872016,12.3100004196167,-1.1379271789745196,12.260000228881836,-1.4444397349496378,12.510000228881836,0.028735584484893995
5534,2013-06-13,12.390000343322756,12.40999984741211,12.119999885559082,12.170000076293945,3163100.0,0.01724138201028924,1.2307751559812052,-1.0000043348967862,37.79906685983512,30.823490972138107,-0.1235905246757838,0.18909460866585626,0.5639740112365832,-0.26593310738930676,15.000449730262478,0.28999996185302734,-0.5148682517607952,-0.11249966621398677,-0.7262327626941829,0.5012334302662094,-0.41936621445408484,0.1943668820261113,-0.33530321266937513,60.00006935822883,28.44093532214403,0.3068665482400984,6,-0.0750002861022967,0.6199998855590803,0.9799993038177472,-4.768371599794818e-07,0.2899999618530238,3,0.01694915515156903,1.357136531767512,12.18000030517578,1.1290288839872016,12.3100004196167,-1.1379271789745196,12.260000228881836,0.01694915515156903
5535,2013-06-14,12.359999656677244,12.5,12.289999961853027,12.40999984741211,2304400.0,-0.002421362858289089,-1.2105315993153607,-0.2272733183924601,42.02128010348369,32.346607592919675,-0.07655796276019089,0.18942799440545066,0.6007407203964004,-0.22156215930083079,15.203809778508006,0.21000003814697266,-0.4440963567262628,-0.11750035285949956,-0.7102947776870518,0.47529407196805273,-0.4138975652732757,0.1788968595542766,-0.29419647550338723,61.22436269224273,26.5459292083886,0.2963972124137762,6,-0.04499959945678533,0.5500006675720233,1.0725002288818377,0.04000043869018732,0.4000005722045916,4,0.041262155586413884,1.2307751559812052,12.390000343322756,1.357136531767512,12.18000030517578,1.1290288839872016,12.3100004196167,0.041262155586413884
5536,2013-06-17,12.25,12.479999542236328,12.18000030517578,12.420000076293945,4514300.0,-0.008899648845687391,1.068967331610149,3.399988555951738,45.142860256892355,34.85352324818823,0.030364114173559997,0.25417803770654146,0.7195914683572155,-0.09608927312234883,15.535146826863889,0.29999923706054865,-0.40805891757957546,-0.19050002098083496,-0.7393543509334695,0.35835430897179954,-0.4649271859571513,0.0839271439954814,-0.17331288931607602,43.1817639957258,5.821957953639945,0.274427164976317,6,0.06500005722045898,0.4200000762939453,1.1349999904632568,0.15000009536743164,0.1700000762939453,0,0.04244901696029979,-1.2105315993153607,12.359999656677244,1.2307751559812052,12.390000343322756,1.357136531767512,12.18000030517578,0.04244901696029979
5537,2013-06-18,12.170000076293945,12.300000190734865,12.140000343322756,12.279999732971193,7075900.0,-0.006530606016820761,1.1333231608460461,0.6470565135926682,44.382033006744855,37.51065872077753,0.10406301331062728,0.2891459606694582,0.8025373051155356,0.00099182773267259,16.005373715916384,0.15999984741210938,-0.35149368666955283,-0.2324999332427975,-0.7425205278972289,0.2775206614116339,-0.4875102305700132,0.0225103640844182,-0.08264671469015461,17.49994039529838,-20.460585994213858,0.2550102973272153,6,0.14499998092651367,0.48000001907348633,1.0999999046325684,0.33500003814697266,0.27999973297118963,1,0.04683645778561063,1.068967331610149,12.25,-1.2105315993153607,12.359999656677244,1.2307751559812052,12.390000343322756,0.04683645778561063
5538,2013-06-19,11.68000030517578,12.170000076293945,11.68000030517578,12.130000114440918,7135400.0,-0.040262922600357354,-1.1777776835876725,4.0909201251917695,35.74661629314457,37.822375283256804,0.5955522708174446,0.7116720057438091,1.2882379852763606,0.5053968627190315,17.035519918545248,0.48999977111816584,-0.33681463000852396,-0.6564997196197524,-1.1823482884955556,-0.13065115074394917,-0.9194240040576531,-0.3935754351818517,0.9299993515014648,0.0,-37.79752582574396,0.2629242844379012,6,0.4649996757507324,0.7999997138977069,1.5899996757507342,1.0799999237060565,0.7999992370605487,2,0.09160956051945224,1.1333231608460461,12.170000076293945,1.068967331610149,12.25,-1.2105315993153607,12.359999656677244,0.09160956051945224
5539,2013-06-20,11.43000030517578,11.739999771118164,11.380000114440918,11.630000114440918,7258000.0,-0.021404109029793172,-1.3999961853051597,0.444444208969207,33.61704113580522,37.483527217132504,0.7960088945050732,0.8965908667592544,1.5241752698736075,0.772326745905966,19.067951881514237,0.3599996566772461,-0.3206457482320797,-0.8359997272491473,-1.4485489806234817,-0.22345047387481287,-1.1422743539363154,-0.5297251005619792,1.1613993644714355,4.464303200343846,-34.465569026449586,0.3062746266871674,6,0.5349998474121112,0.8949999809265154,1.8674998283386248,1.3299999237060565,0.969999313354494,3,0.12248465276910991,-1.1777776835876725,11.68000030517578,1.1333231608460461,12.170000076293945,1.068967331610149,12.25,0.12248465276910991
5540,2013-06-21,11.479999542236328,11.609999656677244,11.170000076293944,11.510000228881836,7723500.0,0.004374386327698376,2.8260909226610647,0.1500035762820958,32.46752656973325,37.40593847014776,0.6532336011823165,0.7744612355359166,1.4578253389570115,0.742115092119402,20.654564625704182,0.4399995803833008,-0.2779810224038535,-0.715000486373901,-1.3470064951154779,-0.08299447763232415,-1.0310034907446894,-0.3989974820031126,1.0629441452026356,23.664091016966776,-15.203104252558209,0.3160030043707885,6,0.35500049591064453,0.7250003814697266,1.8175005912780762,1.4300003051757812,0.9000005722045898,4,0.10452968735098822,-1.3999961853051597,11.43000030517578,-1.1777776835876725,11.68000030517578,1.1333231608460461,12.170000076293945,0.10452968735098822
5541,2013-06-24,11.40999984741211,11.59000015258789,11.239999771118164,11.380000114440918,5858200.0,-0.006097534635492008,-1.2580639207036262,-0.9999682115836989,31.645571148332607,37.312410523446744,0.6593149406101695,0.7863279410806268,1.5048433724218206,0.8288221212178328,22.326919894102144,0.35000038146972656,-0.2802197054008815,-0.7225001811981198,-1.4060167123424563,-0.038983650053783236,-1.064258446770289,-0.3807419156259506,1.0505672233581524,21.238915647093368,-16.919179055083145,0.34175826557216843,6,0.4250001907348633,0.7950000762939453,1.887500286102295,1.5950002670288086,1.0299997329711914,0,0.11831730057173662,2.8260909226610647,11.479999542236328,-1.3999961853051597,11.43000030517578,-1.1777776835876725,11.68000030517578,0.11831730057173662
5542,2013-06-25,11.670000076293945,11.779999732971193,11.399999618530273,11.510000228881836,6100000.0,0.022787049286491223,1.0000050193495833,5.333375719235782,41.735545332237265,38.28417118957878,0.3341197741944182,0.49250989141067514,1.2376264489594035,0.5878494167544268,22.810416952170627,0.38000011444091975,-0.3033452268009178,-0.4249999523162842,-1.1242176291561492,0.27421772452358084,-0.7746087907362167,-0.07539111389635167,0.7131329748077366,50.000000000000085,7.672766247929744,0.34960883841993234,6,0.16499996185302734,0.5349998474121094,1.627500057220459,1.434999942779541,0.9899997711181641,1,0.06426735176493481,-1.2580639207036262,11.40999984741211,2.8260909226610647,11.479999542236328,-1.3999961853051597,11.43000030517578,0.06426735176493481
5543,2013-06-26,11.90999984741211,11.970000267028807,11.710000038146973,11.75,5247600.0,0.020565532951939858,-1.1666706403134264,1.0,42.448981339511576,38.800828353987264,0.057879361710709176,0.2279691935156407,0.987247173324624,0.3651128263607184,22.551186153423746,0.3000001907348615,-0.29330516540064444,-0.16200017929077148,-0.8533483057938831,0.5293479472123401,-0.5076742425423273,0.18367388396078432,0.40034522520110905,92.49994933606425,49.40180676981477,0.3456740632515558,6,-0.07499980926513672,0.2950000762939453,1.387500286102295,1.195000171661377,0.75,2,0.045340047755782376,1.0000050193495833,11.670000076293945,-1.2580639207036262,11.40999984741211,2.8260909226610647,11.479999542236328,0.045340047755782376
5544,2013-06-27,11.960000038146973,12.100000381469727,11.899999618530273,11.970000267028807,7370700.0,0.0041981688812302576,-2.0769095337304497,-0.06250149011752937,37.88545570727995,38.34129230996463,-0.06652687854476369,0.1585313991287869,0.934649188855067,0.3349175554017272,23.01142261115026,0.20000076293945312,-0.28625760957199553,-0.09449996948242223,-0.7781581480220936,0.5891582090572491,-0.4363290587522588,0.24732911978741434,0.2819243346870888,84.94620458255744,44.96435404643347,0.34182908926983596,6,-0.13500022888183594,0.24499988555908203,1.2875001430511475,1.1449999809265137,0.8199996948242205,3,0.04347821926678863,-1.1666706403134264,11.90999984741211,1.0000050193495833,11.670000076293945,-1.2580639207036262,11.40999984741211,0.04347821926678863
5545,2013-06-28,11.989999771118164,12.109999656677244,11.869999885559082,11.979999542236328,7134900.0,0.0025083388691895525,-1.0869586850878057,-1.0000000000001776,43.41462053052228,38.14926567370129,-0.17269082312422235,0.11804453111994206,0.9029914739674005,0.3239805571095147,23.25934873587717,0.2399997711181623,-0.27200753275076295,-0.05400023460388148,-0.7346934550293547,0.6266929858215917,-0.39434684481661897,0.286346375608856,0.18760914392349015,86.20690789149175,44.399966431617344,0.3403466102127368,6,-0.25499963760375977,0.08500003814697266,1.137500286102295,1.135000228881836,0.7700004577636719,4,0.034195150562031484,-2.0769095337304497,11.960000038146973,-1.1666706403134264,11.90999984741211,1.0000050193495833,11.670000076293945,0.034195150562031484
5546,2013-07-01,11.899999618530273,12.109999656677244,11.850000381469727,12.109999656677244,5311800.0,-0.007506268082230094,1.4761831236007352,-20.999523173755307,40.191364635461326,37.68363585466978,-0.15372517054800205,0.1869118117588613,0.9821941707322672,0.43159591576189626,23.137678272906413,0.25999927520751775,-0.2873348826988078,-0.12450037002563441,-0.7978260683772049,0.5488253283259361,-0.46116321920142056,0.21216247915015174,0.21715276618651735,70.42253142759682,28.324302868650015,0.33666284917578543,7,-0.22999954223632812,0.10000038146972656,1.190000295639038,1.2250003814697266,0.9700002670288086,0,0.04033617741997264,-1.0869586850878057,11.989999771118164,-2.0769095337304497,11.960000038146973,-1.1666706403134264,11.90999984741211,0.04033617741997264
5547,2013-07-02,11.8100004196167,12.039999961853027,11.770000457763672,11.899999618530273,5972000.0,-0.007562958134337272,-2.176481148005408,0.42856753602390907,40.9756049905587,38.26463459882691,-0.1342835367035491,0.25285864884245157,1.058515592915576,0.538067467585746,23.081212657936856,0.26999950408935547,-0.3200057021162568,-0.19099960327148402,-0.8595692601925808,0.4775700536496128,-0.5252844317320324,0.1432852251890644,0.2999992370605451,25.000119209403348,-18.208346531777426,0.33428482846054863,7,-0.1700005531311053,0.15999984741210938,1.2799994945526123,1.3149995803833008,1.3199996948242188,1,0.05334455024405904,1.4761831236007352,11.899999618530273,-1.0869586850878057,11.989999771118164,-2.0769095337304497,11.960000038146973,0.05334455024405904
5548,2013-07-03,11.829999923706055,11.970000267028807,11.619999885559082,11.699999809265135,2864900.0,0.0016934380506994362,-1.4137960517877985,-1.4444585730786137,34.94620706345377,38.412319701898966,-0.1461357200765807,0.22551956948796814,1.0173739948589606,0.5354625284672281,22.759292584807902,0.3500003814697248,-0.35676124786509433,-0.15900011062622,-0.8309619937753379,0.5129617725228979,-0.49498105220077804,0.17698083094833805,0.27999973297118963,42.85717066107193,1.6995002058173867,0.3359809415745586,7,-0.19000005722046076,0.08500003814697266,1.1225004196166992,1.2950000762939453,1.260000228881836,2,0.070160602625434,-2.176481148005408,11.8100004196167,1.4761831236007352,11.899999618530273,-1.0869586850878057,11.989999771118164,0.070160602625434
5549,2013-07-05,11.859999656677244,11.90999984741211,11.720000267028807,11.869999885559082,3694300.0,0.002535903057029998,3.222205738990418,-0.07692476983458695,36.55911662944254,38.86694081964444,-0.12150289218097932,0.1712196794550831,0.96324344544254,0.5211326693485088,22.75744263456934,0.18999958038330256,-0.3892764029971918,-0.10800037384033345,-0.7678122989647758,0.5518115512841089,-0.4379063364025537,0.22190558872188682,0.1936000251770018,48.97956800479544,9.932230020414273,0.32990596256222077,7,-0.18499994277953924,0.055000305175783026,0.9850001335144061,1.175000190734865,1.2200002670288104,4,0.06745364366722062,-1.4137960517877985,11.829999923706055,-2.176481148005408,11.8100004196167,1.4761831236007352,11.899999618530273,0.06745364366722062
5550,2013-07-08,11.920000076293945,12.010000228881836,11.880000114440918,11.890000343322756,4803900.0,0.005059057449712467,-4.199984741269145,-2.9999046347503864,40.8839677120216,39.893429326721,-0.12574946373142915,0.06825084433864959,0.8722195430872581,0.475553710646496,23.681113498050067,0.15000057220459162,-0.35809449712371944,-0.018499946594237926,-0.6270453581460806,0.5900454649576048,-0.3227726523701584,0.28577275918168255,-0.7500000000000018,61.22455731974596,21.7624747217543,0.30427270577592097,7,-0.16500043869018555,-0.030000209808351386,0.9249997138977051,1.114999771118164,1.0500001907348615,0,0.07214762174268641,3.222205738990418,11.859999656677244,-1.4137960517877985,11.829999923706055,-2.176481148005408,11.8100004196167,0.07214762174268641
5551,2013-07-09,12.029999732971193,12.109999656677244,11.970000267028807,11.979999542236328,5249200.0,0.009228159058153995,-3.0000544966550646,1.666687859618049,46.19563724456139,40.38899509475701,-0.15483599867692988,-0.06309845334097197,0.7315125856941069,0.38028255684283074,24.393548410288652,0.189999580383299,-0.29318221580337145,0.10299973487854253,-0.48841614216820517,0.6944156119252902,-0.1927082036448322,0.39870767340191726,-0.8431996536254918,83.67347733173546,39.72176326649346,0.2957079385233739,7,-0.16499996185302912,-0.13999986648559926,0.8150000572204572,1.0050001144409162,0.9600000381469709,1,0.060681671829958095,-4.199984741269145,11.920000076293945,3.222205738990418,11.859999656677244,-1.4137960517877985,11.829999923706055,0.060681671829958095
5552,2013-07-10,12.260000228881836,12.279999732971193,11.979999542236328,12.010000228881836,6342200.0,0.019118911140144856,1.0689739086968688,4.999980926586254,68.35445100884387,43.2673806135717,-0.32669965281414015,-0.313089144796427,0.46671910542328376,0.16857326330046973,24.41598917566697,0.30000019073486506,-0.21812652382035402,0.33550024032592773,-0.24948655090119765,0.9204870315530531,0.043006844712364156,0.6279936359394913,-1.0362721664428722,96.96977140710317,45.49800103161954,0.2924933956135631,7,-0.3100004196166992,-0.370000362396242,0.5699996948242188,0.7599997520446777,0.5500001907348633,2,0.049755272862085365,-3.0000544966550646,12.029999732971193,-4.199984741269145,11.920000076293945,3.222205738990418,11.859999656677244,0.049755272862085365
5553,2013-07-11,12.529999732971193,12.539999961853027,12.390000343322756,12.40999984741211,4191200.0,0.02202279763855941,1.142846438375735,0.47999954223633523,84.37503539031272,48.43288946724201,-0.5582045473229602,-0.5855442934768984,0.1578991007634709,-0.08074062323714593,24.370475725396783,0.2799997329711914,-0.1200941706877181,0.5879997730255138,-0.04789493719239424,1.2238944832434218,0.27005241791655976,0.9059471281344678,-1.242895370300296,98.78045943858822,39.65391589706064,0.3179473551089544,7,-0.4499998092651385,-0.6399998664855993,0.3000001907348615,0.4900002479553205,0.1300001144409162,3,0.047885107283034856,1.0689739086968688,12.260000228881836,-3.0000544966550646,12.029999732971193,-4.199984741269145,11.920000076293945,0.047885107283034856
5554,2013-07-12,12.600000381469727,12.619999885559082,12.449999809265135,12.5,3330800.0,0.005586644053497958,1.4285831062670553,0.8333373069800956,84.56794992853325,53.00548162257657,-0.5899092548220803,-0.6735382592253512,0.05102522876889104,-0.13263202605189583,24.4122488673026,0.1700000762939471,-0.06164036048015831,0.6475004196166996,-0.02539983923356459,1.3204006784669637,0.3110502901915684,0.9839505490418308,-1.2126643708642586,97.29736347632438,32.29356318266504,0.3364501294251319,7,-0.48000049591064453,-0.7050004005432129,0.1549997329711914,0.4099998474121094,-0.1100006103515625,4,0.038888869546288785,1.142846438375735,12.529999732971193,1.0689739086968688,12.260000228881836,-3.0000544966550646,12.029999732971193,0.038888869546288785
5555,2013-07-15,12.869999885559082,12.899999618530273,12.579999923706055,12.600000381469727,3748400.0,0.02142853142182699,-1.0645113656290088,2.699984741269145,90.10991890094724,58.55198765207501,-0.8067967060518768,-0.9521900649071355,-0.2544374560050109,-0.3827684018740083,25.10893323928641,0.31999969482421875,-0.011191693963558791,0.8919999122619622,0.12237660053773958,1.6616232239861848,0.5071882563998518,1.2768115681240726,-1.3593974874582528,96.77422001179276,25.150737824682707,0.3848116558621112,7,-0.6100001335144043,-0.8350000381469727,-0.15249967575073242,0.1400003433227539,-0.18000030517578125,0,0.016317019426131063,1.4285831062670553,12.600000381469727,1.142846438375735,12.529999732971193,1.0689739086968688,12.260000228881836,0.016317019426131063
5556,2013-07-16,12.770000457763672,12.890000343322756,12.720000267028807,12.84000015258789,3469600.0,-0.007769963378757683,1.0,-0.2592586051604472,83.13258272560458,63.236096289302324,-0.6374434855880224,-0.8550762578381246,-0.19147199835521533,-0.2583358756277647,25.508077864253575,0.17000007629394887,0.04905575176159083,0.7660004615783684,-0.07421015466455039,1.6062110778212872,0.3458951534569099,1.186105769699827,-1.0926703932113089,85.86965761021675,11.035444867714261,0.4201053081214593,7,-0.5100007057189941,-0.7350006103515625,-0.06750011444091797,0.23999977111816406,-0.15000057220458984,1,0.015661691628487295,-1.0645113656290088,12.869999885559082,1.4285831062670553,12.600000381469727,1.142846438375735,12.529999732971193,0.015661691628487295
5557,2013-07-17,12.739999771118164,12.899999618530273,12.670000076293945,12.859999656677244,3123800.0,-0.0023493097549004416,1.2999976158119353,1.7142915531334897,78.62070961317625,68.08881879482705,-0.5159017862972366,-0.8223451751081257,-0.1999398392837648,-0.20654289469308473,25.741617995511035,0.22999954223632812,0.09350930088176845,0.7074997901916511,-0.19293000049896492,1.6079295808822671,0.2572848948463431,1.157714685536959,-0.915949360088451,68.62743631409953,-3.808092918291038,0.45021489534530795,7,-0.42999982833862305,-0.7049999237060547,-0.06499958038330078,0.2700004577636719,0.1400003433227539,2,0.019623234261491485,1.0,12.770000457763672,-1.0645113656290088,12.869999885559082,1.4285831062670553,12.600000381469727,0.019623234261491485
5558,2013-07-18,12.75,12.829999923706055,12.720000267028807,12.739999771118164,3592700.0,0.0007849473360672654,-3.4000534065763968,-0.08333532015672186,78.01420502390613,72.69493972754522,-0.4265301843728029,-0.7885003957927168,-0.25327646334390685,-0.18920228090671465,24.80601840926909,0.10999965667724787,0.15862632514569164,0.6640000343322754,-0.2745857861495118,1.6025858548140626,0.1947071240913818,1.133292944573169,-0.7968356840702189,66.6667373092387,-4.013344902582887,0.46929291024089403,7,-0.3600001335144043,-0.7150001525878906,-0.07499980926513672,0.26000022888183594,0.15999984741210938,3,0.0047059152640549495,1.2999976158119353,12.739999771118164,1.0,12.770000457763672,-1.0645113656290088,12.869999885559082,0.0047059152640549495
5559,2013-07-19,12.829999923706055,12.899999618530273,12.710000038146973,12.729999542236328,3721600.0,0.006274503820082655,-1.714291553133515,9.999809269502194,78.76714655239986,76.90418182092058,-0.3961221464345144,-0.7992142354739933,-0.37464238992200727,-0.24191695713778927,23.298035346808444,0.18999958038330078,0.23666483588464615,0.6739999771118157,-0.26740785026235514,1.6154078044859865,0.20329606342473028,1.1447038907989011,-0.7632153714642147,78.12507450587702,9.020353940273239,0.4707039136870851,7,-0.39499998092651367,-0.7950000762939453,-0.16749978065490723,0.18000030517578125,0.11999988555908025,4,-0.013250200881126717,-3.4000534065763968,12.75,1.2999976158119353,12.739999771118164,1.0,12.770000457763672,-0.013250200881126717
5560,2013-07-22,12.68000030517578,12.869999885559082,12.65999984741211,12.81999969482422,2993600.0,-0.011691318739068701,-1.3333298012122239,-1.3999885559518943,75.6579417931854,80.17777121521213,-0.1419017381794614,-0.5846809592313811,-0.2466828948646178,-0.0762446675211379,21.268821094222016,0.21000003814697266,0.3291532896231306,0.4640003204345682,-0.448518582082885,1.3765192229520213,0.007740869175840714,0.9202597716932956,-0.5132299449793276,8.333532015671324,-58.1009851923981,0.45625945125872686,7,-0.2400007247924787,-0.6450004577636701,-0.017500162124632013,0.32999992370605646,0.04999923706054865,0,-0.014984268886812258,-1.714291553133515,12.829999923706055,-3.4000534065763968,12.75,1.2999976158119353,12.739999771118164,-0.014984268886812258
5561,2013-07-23,12.760000228881836,12.81999969482422,12.550000190734865,12.68000030517578,2056500.0,0.006309142096266429,1.7000104904774596,-0.5714305177111698,81.4569624258454,81.6336058171012,-0.1200901291257388,-0.5885308282521855,-0.35114917335975093,-0.13962826215124124,18.970120873429032,0.26999950408935547,0.4259433700482038,0.47650022506713796,-0.3831760962915318,1.3361765464258077,0.04666206438780307,0.9063383857464729,-0.5052423576853258,60.000108991528435,-11.193274697084007,0.42983816067933495,7,-0.11500024795532227,-0.7250003814697266,-0.14750003814697266,0.25,0.09999942779540838,1,-0.00548594414129322,-1.3333298012122239,12.68000030517578,-1.714291553133515,12.829999923706055,-3.4000534065763968,12.75,-0.00548594414129322
5562,2013-07-24,12.420000076293945,12.720000267028807,12.31999969482422,12.720000267028807,2570000.0,-0.026645779505419687,1.6666687859415859,-3.7500059604700566,66.12022342036607,79.60529337599603,0.2737841105055274,-0.19970035783353524,-0.030399267795939267,0.21023000466250608,17.262648361459703,0.4400005340576154,0.5074322912041005,0.09900007247924769,-0.7120526744415177,0.910052819400013,-0.306526300981135,0.5045264459396304,0.4799995422363281,17.241447348949222,-55.15951247407281,0.40552637346038245,7,0.18999958038330078,-0.38500022888183594,0.07249999046325684,0.5900001525878906,0.35999965667724787,2,0.016103044125327814,1.7000104904774596,12.760000228881836,-1.3333298012122239,12.68000030517578,-1.714291553133515,12.829999923706055,0.016103044125327814
5563,2013-07-25,12.449999809265135,12.470000267028807,12.25,12.369999885559082,3674300.0,0.0024154374224563124,2.6666454740523715,-0.26666624281168005,66.12022342036607,77.55554598619968,0.25841845761643434,-0.19728529075862689,-0.08356609350798117,0.18892586860214244,16.29181125126868,0.22000026702880682,0.5764060071897887,0.10199980735778702,-0.6870997427851488,0.8910993575007229,-0.2925499677136809,0.49654958242925495,0.438399810791017,30.769219483137288,-42.75224068182051,0.3945497750714682,7,0.12500000000000178,-0.41499996185302557,0.03250026702881037,0.560000419616701,0.2600002288818377,3,0.03453817765168021,1.6666687859415859,12.420000076293945,1.7000104904774596,12.760000228881836,-1.3333298012122239,12.68000030517578,0.03453817765168021
5564,2013-07-26,12.479999542236328,12.489999771118164,12.31999969482422,12.380000114440918,2518700.0,0.0024096171430354474,1.8333373069800782,1.2499940395298659,65.55554731392215,74.82728247653021,0.23423926396467643,-0.19640004777571107,-0.1352500727641388,0.16532971758357817,15.717910909737427,0.17000007629394354,0.5888980426970782,0.10599956512451136,-0.6632900467186289,0.8752891769676516,-0.2786452407970579,0.4906443710460806,0.3828640930175773,37.09670720808716,-36.411304404721,0.38464480592156985,7,0.0950002670288086,-0.44499969482421875,-0.16749954223632812,0.3600006103515625,0.22000026702880682,4,0.034455153922123394,2.6666454740523715,12.449999809265135,1.6666687859415859,12.420000076293945,1.7000104904774596,12.760000228881836,0.034455153922123394
5565,2013-07-29,12.399999618530273,12.539999961853027,12.390000343322756,12.470000267028807,2804900.0,-0.006410250532086104,-2.33335452628465,-0.7000104904774896,60.45197709672356,72.30721518443232,0.26882866554206863,-0.08865440809264058,-0.071218732380256,0.2484589616020081,14.968301905710957,0.14999961853027166,0.5478293784885029,0.005499649047852273,-0.7422542841812803,0.7532535822769848,-0.3683773175667149,0.3793766156624194,0.4383494713134759,26.31573663851366,-44.01006540438868,0.37387696661456643,7,0.17500019073486328,-0.36499977111816406,-0.25499939918518066,0.29000043869018555,0.24000072479248225,0,0.04435485545604001,1.8333373069800782,12.479999542236328,2.6666454740523715,12.449999809265135,1.6666687859415859,12.420000076293945,0.04435485545604001
5566,2013-07-30,12.380000114440918,12.479999542236328,12.34000015258789,12.449999809265135,3755300.0,-0.001612863282630106,1.1538506683099314,0.9999863762074086,53.84615384615383,69.55448676587427,0.25444660126655627,-0.03251787556349939,-0.0719403786259818,0.27214194468079,14.194340213293833,0.1399993896484375,0.49808404238353887,-0.03849987983703684,-0.7493267315103544,0.6723269718362808,-0.39391330567369565,0.31691354599962196,0.4348150118090821,27.659583102524092,-37.672661425303204,0.35541342583665897,7,0.19499969482421875,-0.3100004196166992,-0.3600001335144043,0.2049999237060547,0.3299999237060547,1,0.028271359011309283,-2.33335452628465,12.399999618530273,1.8333373069800782,12.479999542236328,2.6666454740523715,12.449999809265135,0.028271359011309283
5567,2013-07-31,12.4399995803833,12.59000015258789,12.239999771118164,12.350000381469727,4778400.0,0.004846483472354279,-1.2580639207036262,-1.2857084468665176,46.66665724765036,66.07142590184586,0.16474117452630388,-0.04521773480377789,-0.15045676305036082,0.21605257195966487,13.022485603296149,0.35000038146972656,0.40457781975061735,-0.010000371932983754,-0.660571119693115,0.6405703758271475,-0.3352857458130494,0.31528500194708187,0.3522229408166986,57.14274036653752,-3.7950071396990666,0.3252853738800657,7,0.13000011444091797,-0.28999996185302734,-0.4199995994567871,0.14500045776367188,0.6500005722045898,2,0.03376206514960378,1.1538506683099314,12.380000114440918,-2.33335452628465,12.399999618530273,1.8333373069800782,12.479999542236328,0.03376206514960378
5568,2013-08-01,12.65999984741211,12.699999809265135,12.399999618530273,12.529999732971193,3259700.0,0.017684909521679337,1.8571441546587295,1.4444585730785744,51.99998474119154,63.097296811711594,-0.07752026841860449,-0.21064829691134435,-0.38905594962220746,-0.0015927066318042193,11.567997561527113,0.3000001907348615,0.34154889838669256,0.16849989891052175,-0.4183123353001328,0.7553121331211763,-0.12490621819480552,0.461906016015849,0.09908930878298072,91.3043568400215,33.521452768577205,0.2934061171053275,8,-0.10500001907348633,-0.40000009536743164,-0.6399998664855957,-0.07499980926513672,0.630000114440918,3,0.009478664060459163,-1.2580639207036262,12.4399995803833,1.1538506683099314,12.380000114440918,-2.33335452628465,12.399999618530273,0.009478664060459163
5569,2013-08-02,12.65999984741211,12.699999809265135,12.489999771118164,12.65999984741211,2713900.0,0.0,4.250005960470351,0.0,41.46340328762155,59.297903644426725,-0.11641278993700865,-0.1556200041355389,-0.4028802761392072,0.00014750477347647006,10.03490717864596,0.21000003814697088,0.2944168616569307,0.12849988937377965,-0.38104178778978515,0.6380415665373445,-0.12627094920800275,0.38327072795556205,0.06794394567836548,91.3043568400215,36.86511378290061,0.2547708385817827,8,-0.13000011444091797,-0.40000009536743164,-0.6399998664855957,-0.07499980926513672,0.9099998474121112,4,0.003949462190955932,1.8571441546587295,12.65999984741211,-1.2580639207036262,12.4399995803833,1.1538506683099314,12.380000114440918,0.003949462190955932
5570,2013-08-05,12.779999732971193,12.81999969482422,12.529999732971193,12.56999969482422,4252400.0,0.009478664060459163,1.0,100.0,50.39997131345475,55.84712685416109,-0.24667671532210456,-0.2191218889115003,-0.5375293647754003,-0.11883375475140845,9.01954886955625,0.28999996185302734,0.24934489453527675,0.20549979209900116,-0.2259226985759355,0.6369222827739378,-0.010211453238467172,0.4212110374364695,-0.5399999618530291,93.10345394574581,40.87853472309875,0.21571124533746855,8,-0.2500000000000018,-0.5199999809265154,-0.7649998664855975,-0.19499969482422053,0.6500005722045863,0,-0.006259775068669704,4.250005960470351,12.65999984741211,1.8571441546587295,12.65999984741211,-1.2580639207036262,12.4399995803833,-0.006259775068669704
5571,2013-08-06,12.760000228881836,12.81999969482422,12.649999618530273,12.699999809265135,5994600.0,-0.001564906455964965,-1.1249903142937405,0.28571623198805574,50.806471460477816,54.145598858617944,-0.25331610600182053,-0.1492822397083522,-0.5249764008962323,-0.09680386871055191,8.372823451556348,0.1700000762939471,0.19166341631413886,0.14900026321411097,-0.20503819148636637,0.5030387179145883,-0.02801896413612681,0.32601949056434876,-0.5084004592895504,89.65526313193236,37.873234928830676,0.17701922735023834,8,-0.23000049591064453,-0.5000004768371582,-0.8550002574920654,-0.17500019073486328,0.619999885559082,1,-0.009404379577318878,1.0,12.779999732971193,4.250005960470351,12.65999984741211,1.8571441546587295,12.65999984741211,-0.009404379577318878
5572,2013-08-07,12.869999885559082,12.880000114440918,12.59000015258789,12.68000030517578,4572700.0,0.00862066259436789,1.7619038968942011,3.1666375268218383,54.47761672036431,52.85197589195108,-0.3271765657146961,-0.22265471159787964,-0.6335608300053241,-0.20299519242258945,8.449230957327835,0.28999996185302734,0.14886127577443276,0.22849993705749583,-0.1025766145624285,0.5595764886774202,0.06296166124753277,0.3940382128674589,-0.6070321174621576,97.91662113538784,46.03385891325881,0.1655382758099622,8,-0.309999942779541,-0.6100001335144043,-1.0349998474121094,-0.2849998474121094,0.40000057220458984,2,-0.012432000686467659,-1.1249903142937405,12.760000228881836,1.0,12.779999732971193,4.250005960470351,12.65999984741211,-0.012432000686467659
5573,2013-08-08,13.130000114440918,13.380000114440918,12.779999732971193,12.890000343322756,5706200.0,0.020202038165794578,-1.6086916860511045,1.263159479794587,59.86844292971718,52.220075404817194,-0.537051617623419,-0.4589292020459439,-0.8874835248128612,-0.4558801558661436,9.71668451774618,0.6000003814697248,0.09378011768919947,0.4585001468658447,0.06678177714868205,0.8502185165830074,0.2626409620072643,0.6543593317244252,-0.8423510524902333,71.91012319538636,22.382403233928798,0.19585918485858106,8,-0.32000017166137695,-0.630000114440918,-1.3250000476837158,-0.5450000762939453,0.2200002670288086,3,-0.003046455560120953,1.7619038968942011,12.869999885559082,-1.1249903142937405,12.760000228881836,1.0,12.779999732971193,-0.003046455560120953
5574,2013-08-09,13.09000015258789,13.329999923706055,13.079999923706055,13.109999656677244,3605600.0,-0.003046455560120953,-11.500011920940324,-0.08333134650993926,64.53902292203531,52.67419160762962,-0.44859834346561733,-0.4008913826392497,-0.8398112683009646,-0.40988331121757327,10.795493735072666,0.25,0.08535051013191008,0.39400019645690953,-0.038101353701382124,0.8261017466152012,0.1779494213777646,0.6100509715360545,-0.7368100274877918,65.88237274063428,10.683523481288674,0.21605077507914547,8,-0.2800002098083496,-0.5399999618530273,-1.312500238418579,-0.505000114440918,0.2299995422363299,4,0.01527882405911174,-1.6086916860511045,13.130000114440918,1.7619038968942011,12.869999885559082,-1.1249903142937405,12.760000228881836,0.01527882405911174
5575,2013-08-12,13.079999923706055,13.119999885559082,13.0,13.0600004196167,3170700.0,-0.0007639594167505592,1.4000114441572808,-1.0000000000000888,61.940302756407036,53.57354148654665,-0.37101210950067376,-0.39458225143540204,-0.818550571200614,-0.3975559209691575,10.967271341416032,0.11999988555908203,0.07639711626903889,0.37349996566772425,-0.08575705666962641,0.8327569880050749,0.14387145449904892,0.6031284768363996,-0.6652011992455069,62.025290478346164,7.126686984978377,0.22962851116867536,8,-0.26999998092651367,-0.4499998092651367,-1.2850000858306885,-0.49499988555908203,0.5699996948242188,0,0.03746175642020422,-11.500011920940324,13.09000015258789,-1.6086916860511045,13.130000114440918,1.7619038968942011,12.869999885559082,0.03746175642020422
5576,2013-08-13,12.970000267028807,13.109999656677244,12.890000343322756,13.109999656677244,4810200.0,-0.008409759733857936,2.1428610354222926,-7.000143054694578,74.77483360067751,56.696672192438555,-0.1883239249740214,-0.2833588144685102,-0.7012379032825979,-0.2816936574384332,10.959033299698753,0.21999931335448863,0.06618597034466056,0.25350031852721955,-0.22006530808739555,0.7270659451418346,0.016717505219912,0.4902831318345271,-0.497289459169437,48.101282631658144,-11.08313735127593,0.23678281330730716,8,-0.08000040054321111,-0.29500007629394354,-1.147500514984129,-0.38500022888183416,0.6199998855590838,1,0.03546646327497349,1.4000114441572808,13.079999923706055,-11.500011920940324,13.09000015258789,-1.6086916860511045,13.130000114440918,0.03546646327497349
5577,2013-08-14,12.989999771118164,13.06999969482422,12.869999885559082,12.949999809265135,3424300.0,0.0015419817793063118,-1.0000000000000178,-0.2857152588555985,74.5455081404955,59.201730347916765,-0.13645055267854467,-0.2989984375880148,-0.7132188351068329,-0.295495065049197,11.108062940260702,0.1999998092651385,0.07665591226084345,0.2609998226165775,-0.2281198644227871,0.7501195096559421,0.01643997909689432,0.5055596661362607,-0.46285160486390176,34.999984105437974,-26.63125540043407,0.2445598435196826,8,-0.05499982833862305,-0.309999942779541,-1.1124999523162842,-0.4049997329711914,0.3900003433227539,2,0.03002312164699772,2.1428610354222926,12.970000267028807,1.4000114441572808,13.079999923706055,-11.500011920940324,13.09000015258789,0.03002312164699772
5578,2013-08-15,12.8100004196167,12.9399995803833,12.739999771118164,12.899999618530273,3644500.0,-0.01385676325427454,1.3529510762550698,-2.2499821185894144,63.20006530776658,61.61691501682177,0.07494530017313927,-0.12044901178222212,-0.5203572292807941,-0.10852499933981363,11.048835610402346,0.25,0.1033437422829131,0.0780004501342777,-0.41239592999860086,0.5683968302671563,-0.16719773993216158,0.323198640200717,-0.2316811364712379,11.86451362622442,-50.68616664429843,0.24519819006643917,8,0.14499950408935547,-4.76837158203125e-07,-0.890000581741333,-0.22500038146972656,0.6999998092651367,3,0.035909447547132656,-1.0000000000000178,12.989999771118164,2.1428610354222926,12.970000267028807,1.4000114441572808,13.079999923706055,0.035909447547132656
5579,2013-08-16,12.65999984741211,12.779999732971193,12.550000190734865,12.779999732971193,2733000.0,-0.01170964615855008,2.833329359686445,1.3333439298089653,59.84851002587924,62.66675265153561,0.25138130181688645,0.017036012944988244,-0.3657421953455895,0.04620776330896348,10.480937125987383,0.26000022888183416,0.1387220053204512,-0.06350011825561452,-0.5526359665859193,0.42563573007469024,-0.308068042420766,0.18106780590953697,0.7200002670288086,19.298195714151614,-45.85990701668182,0.24456792416515205,8,0.30500030517578125,0.15000009536743164,-0.6749999523162842,-0.07499980926513672,0.8600006103515625,4,0.054502412509796594,1.3529510762550698,12.8100004196167,-1.0000000000000178,12.989999771118164,2.1428610354222926,12.970000267028807,0.054502412509796594
5580,2013-08-19,12.489999771118164,12.640000343322756,12.380000114440918,12.59000015258789,4464800.0,-0.013428126251415096,1.599992370634544,0.8333373069800956,53.74148909598709,62.992865722147755,0.42009646407702306,0.18137086407013037,-0.20042267069551833,0.2176044638114103,10.165506810423471,0.2799997329711914,0.14650375728040999,-0.22400016784667898,-0.723954067052599,0.27595373135924106,-0.473977117449639,0.025976781756281042,0.8734003448486334,15.068455569200257,-52.56786478076715,0.2499769496029597,8,0.3900003433227539,0.32000017166137695,-0.4824998378753662,0.0950002670288086,1.0200004577636719,0,0.06645315763938964,2.833329359686445,12.65999984741211,1.3529510762550698,12.8100004196167,-1.0000000000000178,12.989999771118164,0.06645315763938964
5581,2013-08-20,12.6899995803833,12.720000267028807,12.390000343322756,12.529999732971193,3770200.0,0.016012795270630376,1.999982660563201,-1.5999923706345547,57.76398140985161,63.358017354313006,0.23369875459040657,-0.02544677798407946,-0.3948160389078552,0.01969943649565309,10.180417404744214,0.32999992370605113,0.17734670951037756,-0.020500326156616566,-0.5200782569243447,0.4790776046111116,-0.27028929154048065,0.22928863922724751,0.6340645355224623,44.92748615443717,-23.04329080021946,0.24978896538386447,8,0.1900005340576172,0.12000036239624023,-0.5424997806549072,-0.10499954223632812,0.9000005722045898,1,0.07565012371087687,1.599992370634544,12.489999771118164,2.833329359686445,12.65999984741211,1.3529510762550698,12.8100004196167,0.07565012371087687
5582,2013-08-21,12.619999885559082,12.720000267028807,12.520000457763672,12.649999618530273,3547300.0,-0.005516130586200152,1.3529246770149335,-0.1874985098824616,48.63013653890246,62.10931664422248,0.29559116366339744,0.06356358915764382,-0.32151961513491223,0.09236615549477278,10.475619047052964,0.19999980926513494,0.1852408857578407,-0.10050001144409215,-0.583319826055714,0.38231980316752967,-0.34190991874990395,0.14090989586171965,0.6663016702880871,42.857142857142854,-21.246599961508586,0.24140990730581094,8,0.2350001335144043,0.19000005722045898,-0.4725000858306885,-0.034999847412109375,0.8500003814697248,2,0.07686214546949155,1.999982660563201,12.6899995803833,1.599992370634544,12.489999771118164,2.833329359686445,12.65999984741211,0.07686214546949155
5583,2013-08-22,12.880000114440918,12.9399995803833,12.600000381469727,12.649999618530273,3461000.0,0.0206022370237382,-1.0606076369321646,-7.6667514384715645,56.3953626987678,61.20446550830387,-0.004024096412042155,-0.17135585918820695,-0.5709429848508893,-0.16342808440892043,10.760931432127919,0.3399991989135742,0.20124216289161367,0.13800020217895437,-0.3322340356075255,0.6082344399654342,-0.09711691671428646,0.3731173210721952,0.3700493837500005,89.28579943528803,27.440375021821993,0.23511711889324016,8,-0.13000011444091797,-0.07000017166137695,-0.7075002193450928,-0.2950000762939453,0.4099998474121094,3,0.03881987543147658,1.3529246770149335,12.619999885559082,1.999982660563201,12.6899995803833,1.599992370634544,12.489999771118164,0.03881987543147658
5584,2013-08-23,12.90999984741211,12.970000267028807,12.789999961853027,12.949999809265135,2044600.0,0.0023291717938385137,3.4999582772063973,-0.173912502643323,53.98773795809322,60.32084719738012,-0.06955663577874915,-0.17654063792526387,-0.5965691518749558,-0.18820632090582556,11.178661129133843,0.18000030517577947,0.20448123403032525,0.14649991989135813,-0.3124819977735367,0.605481837556253,-0.08299103894108839,0.37599087872380466,0.3052476754288094,89.83043998318975,30.619581165830695,0.2294909588324473,8,-0.16499996185302734,-0.09999990463256836,-0.6974999904632568,-0.3249998092651367,0.4700002670288086,4,0.046475630407540214,-1.0606076369321646,12.880000114440918,1.3529246770149335,12.619999885559082,1.999982660563201,12.6899995803833,0.046475630407540214
5585,2013-08-26,12.949999809265135,13.0600004196167,12.829999923706055,12.93000030517578,5002600.0,0.0030983704357707698,-1.0909110613082131,-0.49998807905969844,55.757567700816466,58.20781765295111,-0.1452063822554468,-0.18258447582641857,-0.6306734115048638,-0.2238168743320479,11.93314519764678,0.23000049591064453,0.17692900565611325,0.15899987220763911,-0.27341820626321933,0.5914179506784976,-0.05720916702778922,0.37520891144306745,0.23183781723978392,83.5820003245336,27.05632583622795,0.21620903923542897,8,-0.22499990463256658,-0.13999986648559393,-0.7149999141693097,-0.3649997711181623,0.4000005722045916,0,0.04401549474083599,3.4999582772063973,12.90999984741211,-1.0606076369321646,12.880000114440918,1.3529246770149335,12.619999885559082,0.04401549474083599
5586,2013-08-27,12.729999542236328,12.93000030517578,12.710000038146973,12.789999961853027,5698100.0,-0.016988437858617367,-3.4000305177527133,-3.0000953697963855,46.02271588133903,55.03861851304483,0.0415377265661121,0.06849297758736839,-0.4036661477160095,0.0009347781803619171,12.350316484496894,0.2399997711181623,0.13719154996526406,-0.07850036621093714,-0.4669807628713265,0.3099800304494522,-0.27274056454113094,0.11573983211925665,0.41976458378603,38.88872209398638,-11.888992094175066,0.19424019833019449,8,-0.009999275207519531,0.08000040054321289,-0.49249982833862305,-0.14499950408935547,0.5200004577636719,1,0.061272640588680094,-1.0909110613082131,12.949999809265135,3.4999582772063973,12.90999984741211,-1.0606076369321646,12.880000114440918,0.061272640588680094
5587,2013-08-28,12.859999656677244,12.920000076293945,12.670000076293945,12.720000267028807,3171600.0,0.010212106764779794,-1.0833353201567515,-2.333306842565366,41.717773104966184,52.65169715717812,-0.12163320061199379,-0.029964766978967106,-0.522425152386564,-0.1260645108087477,13.16051667630267,0.25,0.10360972849849404,0.030499744415282137,-0.317394845603296,0.3783943344338603,-0.14344755059400782,0.2044470394245721,0.2589739088818561,56.521576879618976,8.069273945871629,0.17394729500928935,8,-0.13999938964843572,-0.0499997138977033,-0.5199997425079328,-0.37499952316284,0.5200004577636737,2,0.05676520337476143,-3.4000305177527133,12.729999542236328,-1.0909110613082131,12.949999809265135,3.4999582772063973,12.90999984741211,0.05676520337476143
5588,2013-08-29,12.779999732971193,12.960000038146973,12.720000267028807,12.859999656677244,1931200.0,-0.0062208340467966305,-1.400011444157256,-0.5714305177111463,40.71854543461019,50.526145535926005,-0.05178181849499808,0.062700905168116,-0.41608538372109827,-0.04429685281346174,13.636779906580804,0.23999977111816584,0.05905234355647515,-0.055500173568724165,-0.3951270786212646,0.2841267314838163,-0.2253136260949944,0.11431327895754606,0.3094148945431794,28.205015344362167,-17.297183878624253,0.1698134525262706,8,-0.05999946594238459,0.030000209808347833,-0.45749998092651545,-0.5349998474121112,0.5100002288818342,3,0.05399065324527963,-1.0833353201567515,12.859999656677244,-3.4000305177527133,12.729999542236328,-1.0909110613082131,12.949999809265135,0.05399065324527963
5589,2013-08-30,12.710000038146973,12.859999656677244,12.649999618530273,12.800000190734865,3229600.0,-0.005477284529484594,1.0000090826521513,1.125002980235153,39.30635296452382,48.922241521318966,0.02911838654579668,0.14402266943350384,-0.3119566956885276,0.023728376036313392,14.028194155583378,0.21000003814697088,0.008526994986493008,-0.12799987792968714,-0.46289043657394835,0.20689068071457406,-0.29544515725181775,0.03944540139244346,0.351038008844462,14.634220093645983,-27.589133052413512,0.1674452793221306,8,0.015000343322753906,0.09999990463256836,-0.4050002098083496,-0.4850001335144043,0.5900001525878924,4,0.04563335341977037,-1.400011444157256,12.779999732971193,-1.0833353201567515,12.859999656677244,-3.4000305177527133,12.729999542236328,0.04563335341977037
5590,2013-09-03,12.699999809265135,12.9399995803833,12.640000343322756,12.869999885559082,3430600.0,-0.0007868000670199216,-1.0689673316101498,1.8888865341414651,41.71777310496623,47.139329487442815,0.08050582691816466,0.1557052961957428,-0.2688518826836894,0.03039857225246756,14.089334523371837,0.2999992370605451,-0.018467968428071302,-0.1340001106262232,-0.47368433507999974,0.20568411382755336,-0.30384222285311147,0.035842001600665085,0.33379672042427977,18.749850988244944,-21.791031432877688,0.16984211222688791,9,0.0900006294250506,0.11000013351440607,-0.3949999809265119,-0.4749999046325666,0.5200004577636719,1,0.05354333192034355,1.0000090826521513,12.710000038146973,-1.400011444157256,12.779999732971193,-1.0833353201567515,12.859999656677244,0.05354333192034355
5591,2013-09-04,12.640000343322756,12.75,12.550000190734865,12.720000267028807,2562300.0,-0.004724367467990653,1.8571525885558329,0.4705875753121621,39.520969710259884,46.127199839815866,0.14825794874966647,0.21739992911881068,-0.17350584220481835,0.08397088791140384,14.009509975436993,0.19999980926513494,-0.0323049627808949,-0.18799958229064728,-0.5372907145000774,0.1612915499187828,-0.3626451483953623,-0.013354016185932238,0.36764432975672,21.95126489825929,-18.493633077703628,0.1746455661047149,9,0.16499996185302557,0.16999959945678533,-0.33500051498413264,-0.4200000762939471,0.9099998474121094,2,0.05617088756821409,-1.0689673316101498,12.699999809265135,1.0000090826521513,12.710000038146973,-1.400011444157256,12.779999732971193,0.05617088756821409
5592,2013-09-05,12.710000038146973,12.729999542236328,12.59000015258789,12.59000015258789,2394300.0,0.005537950389471025,-1.3333253860397842,-1.5000000000000666,46.79485847101499,45.060477147843336,0.10322226987381633,0.14208354424989622,-0.21499865699058063,0.014432381682437878,13.6901392404683,0.1399993896484375,-0.021485088579272116,-0.1099998950958252,-0.46255459579785807,0.24255480560620768,-0.28627724544684163,0.06627745525519124,0.2725388525869601,39.02436755087014,-4.827734910626901,0.1762773503510164,9,0.0950002670288086,0.09999990463256836,-0.3875002861022949,-0.505000114440918,0.9799995422363281,3,0.0424862281850753,1.8571525885558329,12.640000343322756,-1.0689673316101498,12.699999809265135,1.0000090826521513,12.710000038146973,0.0424862281850753
5593,2013-09-06,13.09000015258789,13.359999656677244,12.75,12.75,10308800.0,0.029897727246295025,-2.588231664217023,2.8333373069801078,62.01118836410141,45.951971637399794,-0.27251449087400204,-0.2540944727433967,-0.5692256004352654,-0.36576627160084385,12.539272984807804,0.6499996185302717,-0.023432372569317295,0.2720002174377445,-0.07353381225050093,0.6175342471259899,0.09923320259362178,0.4447672322818672,-0.7100000381469727,66.66670591254926,18.894553340818575,0.17276701484412282,9,-0.13500022888183594,-0.21000003814697266,-0.7300004959106445,-0.8850002288818359,0.7200002670288086,4,0.022154313099506995,-1.3333253860397842,12.710000038146973,1.8571525885558329,12.640000343322756,-1.0689673316101498,12.699999809265135,0.022154313099506995
5594,2013-09-09,13.289999961853027,13.31999969482422,13.079999923706055,13.100000381469727,4148400.0,0.01527882405911174,-1.086950031719984,0.5588220444524229,71.97804241967266,47.754246606161594,-0.461471300658463,-0.46203112393173384,-0.7422087386962488,-0.5611312092828538,11.326212486634441,0.23999977111816584,0.00508817165935227,0.4620000362396244,0.07431587350133917,0.8496841989779096,0.2681579548704818,0.655842117608767,-0.8903998565673827,91.3580566694847,37.81950448073401,0.1938420813691422,9,-0.33500003814697266,-0.4099998474121094,-0.882500171661377,-1.0850000381469727,0.25,0,0.0,-2.588231664217023,13.09000015258789,-1.3333253860397842,12.710000038146973,1.8571525885558329,12.640000343322756,0.0
5595,2013-09-10,13.56999969482422,13.56999969482422,13.350000381469727,13.390000343322756,5811600.0,0.02106845250375411,1.4444456218244053,0.9473671001711598,73.1579140216827,50.76926862175533,-0.7199898801819913,-0.7414538121996888,-0.9923482830966464,-0.8345014814678837,10.674374947603955,0.2799997329711932,0.0074157319029648505,0.7174997806549097,0.21718935757184532,1.217810203737974,0.4673445691133775,0.9676549921964419,-1.151191598510744,100.0,43.497926848653044,0.25015521154153236,9,-0.5099997520446777,-0.5949997901916522,-1.174999952316286,-1.3649997711181658,0.18000030517577947,1,-0.01989679514822218,-1.086950031719984,13.289999961853027,-2.588231664217023,13.09000015258789,-1.3333253860397842,12.710000038146973,-0.01989679514822218
5596,2013-09-11,13.43000030517578,13.579999923706055,13.369999885559082,13.579999923706055,4061700.0,-0.010316830714582781,1.8000076294139338,-0.8333342163682991,70.55840340263535,53.97378309927413,-0.5255168940269943,-0.5957708794637693,-0.8205984397956243,-0.6926112042396699,10.537819271084961,0.21000003814697266,0.011130513964507927,0.55450038909912,-0.007094207947579534,1.1160949861458196,0.27370309057577025,0.8352976876224698,-0.9651445449218734,84.84851987785241,25.520791283192878,0.28079729852334934,9,-0.3650002479553205,-0.45000028610229315,-1.035000562667845,-1.2250003814697248,0.6300001144409197,2,-0.015636636885707378,1.4444456218244053,13.56999969482422,-1.086950031719984,13.289999961853027,-2.588231664217023,13.09000015258789,-0.015636636885707378
5597,2013-09-12,13.380000114440918,13.489999771118164,13.279999732971193,13.460000038146973,3657500.0,-0.0037230223081672342,2.0000136239781763,0.5333341810459863,64.2045590010686,56.58334016221395,-0.4402998022523956,-0.542888949746839,-0.7358727893451835,-0.6417900384123829,10.334893761204325,0.21000003814697088,0.007898952735045484,0.4850001811981208,-0.118829797356792,1.0888301597530337,0.18308519192066441,0.7869151704755772,-0.8482357043798832,75.90363522298746,19.524127397164428,0.30191498927745597,9,-0.315000057220459,-0.40000009536743164,-0.9850003719329834,-1.3050003051757812,0.8299999237060547,3,0.012705536236166992,1.8000076294139338,13.43000030517578,1.4444456218244053,13.56999969482422,-1.086950031719984,13.289999961853027,0.012705536236166992
5598,2013-09-13,13.270000457763672,13.4399995803833,13.229999542236328,13.369999885559082,3764200.0,-0.008221199980299243,-1.3333174388725528,1.2499940395298381,59.78263461073987,58.85848256734907,-0.2832732004902585,-0.41809628092727635,-0.5923546572537681,-0.5352731514757352,10.654864943716769,0.21000003814697266,0.04102441209662544,0.3520005226135261,-0.2728735326677274,0.9768745778947796,0.03956349497289935,0.6644375502541529,-0.6753419168839354,38.00010681152344,-13.563640349833733,0.3124370276406265,9,-0.2050004005432129,-0.29000043869018555,-0.8600006103515625,-1.2350006103515625,0.9499998092651349,4,0.03165027190137781,2.0000136239781763,13.380000114440918,1.8000076294139338,13.43000030517578,1.4444456218244053,13.56999969482422,0.03165027190137781
5599,2013-09-16,13.350000381469727,13.550000190734865,13.260000228881836,13.399999618530273,4866500.0,0.006028630063780405,-1.5217438176902947,0.49999523160113296,60.63832323604332,60.96076591524653,-0.29384261285965607,-0.4677335717106299,-0.6381825501142089,-0.6197630528564506,11.91290295696808,0.2899999618530291,0.07771600543067869,0.3975004196166996,-0.24338323549098284,1.038384074724382,0.07705859206285837,0.7179422471705408,-0.696221357620411,34.28591669800164,-12.681312612343731,0.3204418275538415,9,-0.2850003242492676,-0.37000036239624023,-0.695000410079956,-1.075000286102295,0.9499998092651385,0,0.03445693071181255,-1.3333174388725528,13.270000457763672,2.0000136239781763,13.380000114440918,1.8000076294139338,13.43000030517578,0.03445693071181255
5600,2013-09-17,13.31999969482422,13.460000038146973,13.300000190734865,13.380000114440918,5708200.0,-0.002247242381142378,-2.2000152588764528,1.2000267032882836,67.45564000063213,64.06461816973234,-0.18623024485900608,-0.39248609879934726,-0.5755881787663721,-0.5979851565376624,13.037012739918339,0.1599998474121076,0.1258583368804871,0.32599973678589045,-0.2959972112031526,0.9479966847749335,0.01500126279136893,0.636998210780412,-0.6106474169835003,25.71430128446217,-21.354655645832462,0.3109984739945214,9,-0.23499965667724787,-0.3399996757507342,-0.6399996280670184,-1.0449995994567889,0.7300004959106445,1,0.016516536942136284,-1.5217438176902947,13.350000381469727,-1.3333174388725528,13.270000457763672,2.0000136239781763,13.380000114440918,0.016516536942136284
5601,2013-09-18,13.649999618530273,13.75,13.210000038146973,13.289999961853027,4670800.0,0.02477476961461811,-1.0769249109138959,-5.999952316617836,70.8994871851801,66.74291024908402,-0.39995469960077124,-0.6818356945617587,-0.8720339389058633,-0.9345320916461084,14.792238786263113,0.5399999618530273,0.19639232954668628,0.6079996585845944,-0.061567410812635615,1.2775667279818244,0.27321612388598027,0.9427831932832085,-0.888408481937633,81.48140953073923,34.13720969335173,0.33478353469861455,9,-0.39999961853027344,-0.5849995613098145,-0.929999589920044,-1.3749995231628418,0.4200000762939471,2,0.007326035477244419,-2.2000152588764528,13.31999969482422,-1.5217438176902947,13.350000381469727,-1.3333174388725528,13.270000457763672,0.007326035477244419
5602,2013-09-19,13.59000015258789,13.770000457763672,13.510000228881836,13.699999809265135,2635900.0,-0.004395565393344958,1.0799938965076579,-0.3055548932810882,71.65778864616347,67.81475472486869,-0.22573872672204054,-0.5749164920886933,-0.7859004321078196,-0.8845287491835592,16.658241859463686,0.26000022888183594,0.2668953395455702,0.49950017929077184,-0.1817827296318164,1.18078308821336,0.15885872482947683,0.8401416337520669,-0.7493363069226611,67.8571124466326,17.34457533800404,0.34064145446129457,9,-0.16499996185302734,-0.5149998664855957,-0.8075001239776611,-1.315000057220459,0.7200002670288086,3,0.03458427238790773,-1.0769249109138959,13.649999618530273,-2.2000152588764528,13.31999969482422,-1.5217438176902947,13.350000381469727,0.03458427238790773
5603,2013-09-20,13.380000114440918,13.600000381469727,13.350000381469727,13.579999923706055,4232000.0,-0.01545254126483453,1.0833270417509409,1.8181857589971075,66.66668248217437,67.22460362070221,0.033216976574928836,-0.34312950964436695,-0.5603719672965362,-0.689040883812428,17.712643431985427,0.25,0.34917874588200526,0.26450014114379883,-0.4209417909196258,0.9499420732072235,-0.0782208248879126,0.6072211071755103,-0.4464026075658438,30.357133733989777,-23.673695048284465,0.34272096603171204,9,0.1100001335144043,-0.30499982833862305,-0.5725002288818359,-1.1050000190734863,0.9700002670288086,4,0.06203287867017604,1.0799938965076579,13.59000015258789,-1.0769249109138959,13.649999618530273,-2.2000152588764528,13.31999969482422,0.06203287867017604
5604,2013-09-23,13.510000228881836,13.579999923706055,13.3100004196167,13.3100004196167,5136200.0,0.009716002490957276,-1.6999976158119352,-1.0,69.01411036215038,66.76418099186529,-0.06961502797677888,-0.4488891257174785,-0.6752695552494714,-0.8319865367539627,18.64738954702852,0.26999950408935547,0.4215937319537115,0.36450023651122976,-0.33543896049106614,1.0644394335135257,0.014530638010082697,0.7144698350123768,-0.49276242691790273,53.571422489326515,-4.718881175719176,0.34996959850114767,9,-0.019999980926513672,-0.434999942779541,-0.6275002956390381,-1.2350001335144043,0.7899999618530291,0,0.05255366588589139,1.0833270417509409,13.380000114440918,1.0799938965076579,13.59000015258789,-1.0769249109138959,13.649999618530273,0.05255366588589139
5605,2013-09-24,13.520000457763672,13.600000381469727,13.420000076293945,13.529999732971193,4684200.0,0.0007402093791573083,1.3999949137563816,-0.04999642371791175,71.1538593797354,66.83034276709861,-0.09773096298343376,-0.43636972118088835,-0.678443895439587,-0.8554845891549885,19.334666097929105,0.18000030517578125,0.438358673257083,0.34600043296813965,-0.3667231670557083,1.0587240329919876,-0.010361367043783432,0.7023622329800627,-0.4274863902197641,55.35717630870415,-7.2187242777681675,0.35636180001192386,9,-0.03000020980834961,-0.44500017166137695,-0.632500410079956,-1.2450003623962402,0.7199993133544922,1,0.05769228598829579,-1.6999976158119352,13.510000228881836,1.0833270417509409,13.380000114440918,1.0799938965076579,13.59000015258789,0.05769228598829579
5606,2013-09-25,13.510000228881836,13.65999984741211,13.279999732971193,13.539999961853027,3453100.0,-0.0007396618745003636,1.8148208325238728,3.0001907486880697,69.80198978057459,67.45227952037706,-0.08402553533370849,-0.38465929912380403,-0.6583694726980269,-0.8590176920638974,20.34514034775132,0.3800001144409162,0.41876667883664,0.2970001697540283,-0.3985829741236362,0.9925833136316928,-0.050791402184804824,0.6447917416928615,-0.34973752231595157,46.93880728606081,-17.847187658484756,0.34779157193883264,9,-0.019999980926513672,-0.42999982833862305,-0.6650002002716064,-1.2350001335144043,0.5799999237060547,2,0.03997038880122372,1.3999949137563816,13.520000457763672,-1.6999976158119352,13.510000228881836,1.0833270417509409,13.380000114440918,0.03997038880122372
5607,2013-09-26,13.59000015258789,13.649999618530273,13.489999771118164,13.520000457763672,2705500.0,0.005921533852755179,-1.4615158895507496,-2.3333439298089456,64.53488952343989,67.9803078440104,-0.14651155000106364,-0.4291690183959034,-0.726190728618409,-0.9523828201061484,21.583424123721834,0.15999984741210938,0.3742129257012543,0.34050006866455007,-0.35370077029524083,1.034700907624341,-0.006600350815345379,0.6876004881444455,-0.3687636709022275,81.57903322550115,16.32740518925779,0.34710041947989534,9,-0.09999990463256836,-0.44499969482421875,-0.7450001239776611,-1.315000057220459,0.39999961853027344,3,0.03532005421978779,1.8148208325238728,13.510000228881836,1.3999949137563816,13.520000457763672,-1.6999976158119352,13.510000228881836,0.03532005421978779
5608,2013-09-27,13.470000267028807,13.619999885559082,13.369999885559082,13.5600004196167,2771300.0,-0.008830013554947058,1.380962761126249,-1.2857220708447121,55.48781622456474,67.40802928717945,0.005410791790874114,-0.26859664619500556,-0.5954778732703474,-0.8486573497190424,22.524920938673574,0.25,0.33980901022277266,0.18600015640258682,-0.47787681971093043,0.8498771325161041,-0.1459383316541718,0.5179386444593455,-0.19388738773534264,50.0001254834242,-11.455605164957575,0.33193848805675863,9,0.019999980926515448,-0.30999994277953924,-0.6375002861022931,-1.1950001716613752,0.6499996185302752,4,0.06236081187347886,-1.4615158895507496,13.59000015258789,1.8148208325238728,13.510000228881836,1.3999949137563816,13.520000457763672,0.06236081187347886
5609,2013-09-30,13.289999961853027,13.43000030517578,13.239999771118164,13.390000343322756,3764000.0,-0.013363051344280619,1.1111134658585393,1.1111134658585151,40.90909935366882,64.45841365973908,0.19668892817454164,-0.04523552353428073,-0.40921437057670573,-0.6851853381623805,23.626724226305186,0.23000049591064275,0.32307350740403074,-0.02300014495849645,-0.6294948113382066,0.5834945214212137,-0.32624747814835153,0.28024718823135863,0.48000049591064453,11.904805155289939,-42.82984265509144,0.30324733318985536,9,0.20000028610229492,-0.12999963760375977,-0.5099999904632568,-1.0149998664855957,0.6700000762939453,0,0.07975924925953892,1.380962761126249,13.470000267028807,-1.4615158895507496,13.59000015258789,1.8148208325238728,13.510000228881836,0.07975924925953892
5610,2013-10-01,13.380000114440918,13.449999809265135,13.260000228881836,13.329999923706055,2272600.0,0.006772020530189771,1.0000000000000187,-0.4999999999999911,48.3221420666817,61.9498197576837,0.12973824938084455,-0.08609377801003859,-0.48694070657832,-0.7805005855973768,24.486811316106493,0.189999580383299,0.3257138682024703,0.03299999237060547,-0.5006704306882117,0.5666704154294226,-0.233835219158804,0.29983520390001495,0.3794003295898438,33.33340902175739,-16.865327618675607,0.2668352115294087,10,0.125,-0.2199997901916504,-0.6025002002716064,-1.1050000190734863,0.6700000762939471,1,0.06875934741592404,1.1111134658585393,13.289999961853027,1.380962761126249,13.470000267028807,-1.4615158895507496,13.59000015258789,0.06875934741592404
5611,2013-10-02,13.350000381469727,13.40999984741211,13.220000267028807,13.350000381469727,3229400.0,-0.0022421324898803663,2.166687859617921,0.0,48.97960110470499,59.430021141966094,0.1259532012948199,-0.00018480803498199805,-0.44734172825778984,-0.7574814001710735,25.74195907219185,0.18999958038330256,0.31992388421804563,-0.03249974250793386,-0.4499544066272154,0.3849549216113477,-0.24122707456757553,0.1762275895517078,0.3990120491027831,30.232630348624223,-16.024146220004564,0.20872733205964084,10,0.08999967575073242,-0.19000005722045898,-0.5825004577636719,-1.075000286102295,0.3499994277954084,2,0.0666666190424825,1.0000000000000187,13.380000114440918,1.1111134658585393,13.289999961853027,1.380962761126249,13.470000267028807,0.0666666190424825
5612,2013-10-03,13.25,13.34000015258789,13.15999984741211,13.3100004196167,2856900.0,-0.007490665064589064,2.000007947293549,-100.0,49.315053281617224,57.502062341904185,0.1929426138594561,0.15003780942980427,-0.32774530087101006,-0.6603237838212159,26.967997607829584,0.1900005340576172,0.3023142203979603,-0.1595001220703125,-0.4417821025149511,0.12278185837432609,-0.3006411122926327,-0.018359131847992316,0.47785194403076225,19.565248940074014,-26.59019771822308,0.14114099022231957,10,0.15999984741210938,-0.08999967575073242,-0.4849998950958252,-0.9749999046325684,0.9600000381469727,3,0.06339623793116145,2.166687859617921,13.350000381469727,1.0000000000000187,13.380000114440918,1.1111134658585393,13.289999961853027,0.06339623793116145
5613,2013-10-04,13.380000114440918,13.470000267028807,13.199999809265135,13.270000457763672,2664900.0,0.009811329391767432,-1.1599954223807127,-1.8333147897957562,50.99336786347437,55.499757619829076,0.07033944333448794,0.04519489384611752,-0.43720185771510955,-0.7943556353908257,26.31309216442597,0.2700004577636719,0.24887231983530533,-0.04400000572204554,-0.2837717499662098,0.1957717385221187,-0.16388587784412678,0.0758858664000357,0.31378070379272494,70.96773201172752,22.34792166159052,0.11988587212208172,10,0.029999732971191406,-0.2199997901916504,-0.6150000095367432,-1.1050000190734863,1.1800003051757812,4,0.04559040743347076,2.000007947293549,13.25,2.166687859617921,13.350000381469727,1.0000000000000187,13.380000114440918,0.04559040743347076
5614,2013-10-07,13.289999961853027,13.380000114440918,13.25,13.289999961853027,2716200.0,-0.006726468745747893,-2.250005960470162,0.0,49.04459488599946,53.043172676080644,0.1406405817964842,0.1425011547355588,-0.3282475225364738,-0.7081531369383605,25.622794817080685,0.13000011444091797,0.19291623151626602,-0.13400015830993617,-0.3737719025541004,0.10577158593422809,-0.2538860304320174,-0.01411428618785493,0.37175399813132337,41.93546402345444,-9.185927413238112,0.11988587212208172,10,0.11999988555908203,-0.12999963760375977,-0.5249998569488525,-1.0149998664855957,1.569999694824217,0,0.06245296659807731,-1.1599954223807127,13.380000114440918,2.000007947293549,13.25,2.166687859617921,13.350000381469727,0.06245296659807731
5615,2013-10-08,13.300000190734865,13.579999923706055,13.270000457763672,13.369999885559082,3388300.0,0.0007524626719745964,-3.7692533415496574,-100.0,36.00003356931042,49.28739976371796,0.107451111408146,0.11724744092772177,-0.31620753988074135,-0.7184186466647553,24.551381425162777,0.3099994659423828,0.15913741476634868,-0.11049995422363068,-0.346026215779327,0.12502630733206566,-0.22826308500147974,0.007263176554218376,0.33164852249515064,33.33340902175782,-13.371481510180963,0.11776313077784847,10,0.10499954223632635,-0.13999986648559748,-0.5325000286102313,-1.0250000953674334,1.8099994659423793,1,0.04962404796594533,-2.250005960470162,13.289999961853027,-1.1599954223807127,13.380000114440918,2.000007947293549,13.25,0.04962404796594533
5616,2013-10-09,13.220000267028807,13.369999885559082,13.1899995803833,13.31999969482422,4135700.0,-0.006015031771336998,-1.2499925494567063,1.4285694822889154,35.43309156089278,46.05386665676827,0.15867484502096652,0.19047371132734447,-0.21399784688839496,-0.6412276238016119,23.256102561553398,0.18000030517578125,0.10270063376643002,-0.17999987602234135,-0.4301366347776998,0.0701368827330171,-0.30506825540002147,-0.05493149664466124,0.38334951425213504,14.28581159940194,-28.51479325450019,0.12506837937767928,10,0.16999959945678889,-0.05999994277953924,-0.42000007629394354,-0.9450001716613752,1.9799995422363281,2,0.06278365408025821,-3.7692533415496574,13.300000190734865,-2.250005960470162,13.289999961853027,-1.1599954223807127,13.380000114440918,0.06278365408025821
5617,2013-10-10,13.550000190734865,13.56999969482422,13.210000038146973,13.3100004196167,4400200.0,0.02496217224209074,1.5714373297002526,-2.4000114441572133,56.115104952103664,46.123565404272604,-0.19846665885406445,-0.1329538317466561,-0.5194297140816015,-0.9711880110131634,22.590560449513543,0.35999965667724787,0.04609429275233978,0.14150004386902104,-0.11718281530586871,0.4001829030439108,0.012158614281576163,0.2708414734564659,0.02999973297118963,92.30776754820376,45.95307841468049,0.12934142958744527,10,-0.18000030517578303,-0.3699998855590838,-0.7425000667572039,-1.2750000953674334,1.7299995422363281,3,0.01107008239253271,-1.2499925494567063,13.220000267028807,-3.7692533415496574,13.300000190734865,-2.250005960470162,13.289999961853027,0.01107008239253271
5618,2013-10-11,13.6899995803833,13.729999542236328,13.5,13.5600004196167,2375300.0,0.010332058131199418,1.1904813805631245,0.5416636864315817,56.42854564044991,47.84794832502606,-0.3397004562768693,-0.25283773983955093,-0.6398200532238381,-1.111451068701518,22.311060758571372,0.22999954223632812,-0.003849627507678477,0.2604994773864746,-0.01825516167277641,0.5392541164457256,0.1211221578568491,0.3998767969161001,-0.5299997329711914,92.59259913356917,45.20302822232182,0.13937731952962565,10,-0.24499988555908203,-0.42999935150146484,-0.8824994564056396,-1.3799996376037598,1.2700004577636719,4,0.03798396447789454,1.5714373297002526,13.550000190734865,-1.2499925494567063,13.220000267028807,-3.7692533415496574,13.300000190734865,0.03798396447789454
5619,2013-10-14,13.8100004196167,13.81999969482422,13.460000038146973,13.630000114440918,3896300.0,0.008765583850371295,2.600017166235875,1.3846266707748287,59.6026402231722,49.10133700908055,-0.42262578247623317,-0.35480035172772695,-0.7384131255718387,-1.2284657123996574,21.808278116695895,0.35999965667724787,-0.04030875394171929,0.3575003147125244,0.03404040415457388,0.680960225270475,0.19577035943354915,0.5192302699914997,-0.6386005783081057,98.41281374743957,49.881740621829614,0.161729955278975,10,-0.32000064849853516,-0.3600006103515625,-0.8925004005432129,-1.4200005531311035,0.8899993896484357,0,0.05430847047148868,1.1904813805631245,13.6899995803833,1.5714373297002526,13.550000190734865,-1.2499925494567063,13.220000267028807,0.05430847047148868
5620,2013-10-15,13.539999961853027,13.8100004196167,13.510000228881836,13.739999771118164,2888200.0,-0.019551082516995777,-1.3077002079749402,-1.1111081676768533,50.84744940815665,49.30887570946408,-0.14253124486010726,-0.07111927095749415,-0.45356949489606535,-0.9579768025399797,21.27832447609988,0.3000001907348633,-0.055824559284818775,0.07649984359741246,-0.24292557828129446,0.3959252654761194,-0.08321286734194189,0.23621255453676682,-0.34265612640380816,55.555606014504775,6.541265838481216,0.1597127109393536,10,-0.05000019073486328,-0.05000019073486328,-0.622499942779541,-1.0399999618530273,1.0500001907348633,1,0.09748889944927064,2.600017166235875,13.8100004196167,1.1904813805631245,13.6899995803833,1.5714373297002526,13.550000190734865,0.09748889944927064
5621,2013-10-16,13.75,13.800000190734865,13.56999969482422,13.609999656677244,3055100.0,0.015509604042733827,-1.0909110613082131,-0.7000023841880736,54.2105189188755,49.852816335826105,-0.3238842663906958,-0.2880098176352117,-0.6453353648341711,-1.16243017771286,19.99297245953826,0.2600002288818377,-0.02330782204978732,0.28149986267089844,-0.05299267221504422,0.6159923975568411,0.11425359522792711,0.44874613011386977,-0.52774993017578,88.52463373413708,41.82721823855972,0.1672462674429713,10,-0.24500036239624023,-0.26000022888183594,-0.7325000762939453,-1.1550002098083496,0.880000114440918,2,0.09890906594016324,-1.3077002079749402,13.539999961853027,2.600017166235875,13.8100004196167,1.1904813805631245,13.6899995803833,0.09890906594016324
5622,2013-10-17,14.0600004196167,14.210000038146973,13.68000030517578,13.729999542236328,6067900.0,0.022545485063032666,-1.4651187548099514,2.3571433437101628,64.1148222745247,51.3107557148317,-0.5664737816403225,-0.5913103974523111,-0.9366695954861335,-1.4611928741816946,18.971550809955367,0.5299997329711932,-0.0014895741485254632,0.5680002689361565,0.14360713362120947,0.9923934042511036,0.355803701278683,0.78019683659363,-0.8138403647924797,80.00005086263022,32.3274507812332,0.2121965676574736,10,-0.3600006103515625,-0.3750004768371582,-1.0375003814697266,-1.4600005149841309,0.5599994659423828,3,0.08108103525074539,-1.0909110613082131,13.75,-1.3077002079749402,13.539999961853027,2.600017166235875,13.8100004196167,0.08108103525074539
5623,2013-10-18,14.210000038146973,14.31999969482422,14.039999961853027,14.100000381469727,3790200.0,0.010668535850183236,-1.4347750370066454,0.33333140672367506,72.33008405290937,53.89803228893279,-0.6552645198830671,-0.7124689150940426,-1.0742570268629912,-1.5981700810334214,18.812901974374054,0.2799997329711932,0.028210970165156724,0.6764998912811286,0.14853356065541945,1.2044662219068378,0.41251672596827405,0.9404830565939832,-0.9060095843233871,87.20933714063911,33.566027427121,0.26398316531285493,10,-0.4550004005432129,-0.4700002670288086,-1.1875,-1.6100001335144043,0.3199996948242205,4,0.07529906347303239,-1.4651187548099514,14.0600004196167,-1.0909110613082131,13.75,-1.3077002079749402,13.539999961853027,0.07529906347303239
5624,2013-10-21,14.220000267028807,14.369999885559082,14.140000343322756,14.1899995803833,3700800.0,0.0007037458729759472,-2.5384773390848294,0.27273436619472474,71.21210953567645,57.810485174084576,-0.5805187507408309,-0.7025716453508064,-1.070183437032954,-1.5939995209022744,18.882614518043557,0.22999954223632635,0.06955809970953375,0.6510001182556131,0.04063693285592329,1.261363303655303,0.3458185255557691,0.9561817109554571,-0.8347290739251711,82.5581769288346,25.2574834916786,0.30518159269984446,10,-0.4400005340576154,-0.4550004005432111,-1.1975002288818342,-1.6200003623962385,0.21000003814697266,0,0.052039364080320505,-1.4347750370066454,14.210000038146973,-1.4651187548099514,14.0600004196167,-1.0909110613082131,13.75,0.052039364080320505
5625,2013-10-22,14.300000190734865,14.420000076293945,14.25,14.279999732971193,4098100.0,0.005625873572699502,-3.250005960469973,0.6666666666667062,73.39899117311705,62.02891846433172,-0.5629516351353683,-0.7601110578926278,-1.1345673776803427,-1.657463199187804,18.935224065916024,0.1999998092651385,0.10493771068240676,0.6920000553131125,0.0005301642928845496,1.3834699463333404,0.34626510980299763,1.0377350008232273,-0.8162561283856853,85.88237274063454,24.118510608147858,0.34573494551011424,10,-0.4850001335144061,-0.5100002288818377,-1.2775001525878924,-1.7000002861022967,0.17000007629394176,1,0.027972000922729556,-2.5384773390848294,14.220000267028807,-1.4347750370066454,14.210000038146973,-1.4651187548099514,14.0600004196167,0.027972000922729556
5626,2013-10-23,14.050000190734865,14.359999656677244,14.010000228881836,14.260000228881836,4324600.0,-0.017482517249333918,-1.4137894747226822,-10.499761586877653,68.34861763237798,63.38819765102887,-0.20432125280382252,-0.4928500149443291,-0.8679882884688421,-1.3936498581631298,19.228565840091612,0.3499994277954084,0.14973131287245778,0.4150000572204604,-0.30205539357018374,1.1320555080111045,0.05647233182513922,0.7735277826157816,-0.4539054067123143,50.000000000000355,-16.39524919279664,0.358527725395322,10,-0.11000013351440607,-0.2600002288818377,-1.0175001621246356,-1.4000000953674334,0.5199995040893555,2,0.03843416046421999,-3.250005960469973,14.300000190734865,-2.5384773390848294,14.220000267028807,-1.4347750370066454,14.210000038146973,0.03843416046421999
5627,2013-10-24,14.06999969482422,14.1899995803833,13.970000267028807,14.06999969482422,3740400.0,0.0014234522290286211,-1.20000572207858,-0.0,66.66665130959711,64.52576494760078,-0.15958370923566,-0.5007173987119682,-0.8714792248919334,-1.3994198141790655,19.465514304496153,0.21999931335449396,0.22006224034507227,0.41099958419800053,-0.3313976863412744,1.1533968547372755,0.039800948928363056,0.782198219467638,-0.37503627572910325,22.222104484603094,-41.79390196610305,0.37119863526963737,10,-0.12999963760376154,-0.2799997329711932,-0.912499666213991,-1.2549996376037615,0.4000005722045863,3,0.03980102571165656,-1.4137894747226822,14.050000190734865,-3.250005960469973,14.300000190734865,-2.5384773390848294,14.220000267028807,0.03980102571165656
5628,2013-10-25,14.3100004196167,14.34000015258789,14.029999732971193,14.100000381469727,2466000.0,0.017057621179676685,1.2963036222029785,100.0,72.97297065090376,66.01135721734873,-0.3379249187052249,-0.7110148673520786,-1.0860393768325594,-1.6202978353684117,20.44615470349323,0.31000041961669744,0.3112711260610226,0.6090003013610836,-0.18183943332515717,1.3998400360473244,0.21358043401796323,1.004420168704204,-0.5280326016577224,75.55562148862276,8.385262933628411,0.39541986734312073,10,-0.3450002670288086,-0.5200004577636719,-1.0600001811981201,-1.440000057220459,0.5699996948242188,4,0.021663134650745652,-1.20000572207858,14.06999969482422,-1.4137894747226822,14.050000190734865,-3.250005960469973,14.300000190734865,0.021663134650745652
5629,2013-10-28,14.350000381469727,14.399999618530273,14.210000038146973,14.3100004196167,4283000.0,0.002795245330544871,1.714310042983944,0.1904759742235503,73.33332768193227,68.50978813665714,-0.3277353546964985,-0.7036047051753673,-1.0947737266696436,-1.6441014601684607,22.127221636847565,0.18999958038330078,0.3524641610303654,0.5960002422332771,-0.2205239349848398,1.412524419451394,0.18773815362421864,1.0042623308423355,-0.49146869251055314,84.44450566800683,12.457231804367268,0.4082620886090581,10,-0.35500049591064453,-0.5600004196166992,-1.067500114440918,-1.4750003814697266,0.9600000381469727,0,0.012543508481985821,1.2963036222029785,14.3100004196167,-1.20000572207858,14.06999969482422,-1.4137894747226822,14.050000190734865,0.012543508481985821
5630,2013-10-29,14.300000190734865,14.460000038146973,14.270000457763672,14.390000343322756,2169300.0,-0.0034843337564943733,-1.5333341810459327,-2.250005960470162,74.32430923087506,70.7446537268793,-0.17722946178679955,-0.6125523396755153,-1.0079638522672454,-1.5817037047623135,23.87268279210135,0.18999958038330078,0.38604914707858384,0.5000000476837183,-0.33133378957117365,1.3313338849386103,0.08433312905627233,0.9156669663111643,-0.3740922952955188,67.34695466347007,-11.445971474632202,0.41566691862744576,10,-0.2300000190734881,-0.49000024795532404,-1.0174999237060565,-1.295000076293947,0.439999580383299,1,0.009090916972514629,1.714310042983944,14.350000381469727,1.2963036222029785,14.3100004196167,-1.20000572207858,14.06999969482422,0.009090916972514629
5631,2013-10-30,14.239999771118164,14.489999771118164,14.130000114440918,14.329999923706055,3010200.0,-0.004195833483665035,-1.322582431443004,1.0,67.69228135812881,71.1421491806131,-0.04516234651199724,-0.5085292435027959,-0.9175396012345463,-1.505536970281586,25.63191561797671,0.3599996566772461,0.4058945853179168,0.395499658584594,-0.42966963175663153,1.2206689489258196,-0.017084986586018758,0.8080843037552068,-0.23931897569974936,51.92303107330661,-24.12101006215604,0.41258464517061294,10,-0.009999752044677734,-0.41499996185302734,-0.9574995040893555,-1.234999656677246,0.7800006866455078,2,0.016151720478053244,-1.5333341810459327,14.300000190734865,1.714310042983944,14.350000381469727,1.2963036222029785,14.3100004196167,0.016151720478053244
5632,2013-10-31,14.09000015258789,14.289999961853027,13.970000267028807,14.220000267028807,4648600.0,-0.010533681245873727,1.3703724634865821,1.4444432670707217,60.20408610113511,69.79481607486039,0.12241332117894288,-0.3081724274551938,-0.7359752418246721,-1.3408775142115985,27.48704475244742,0.3199996948242205,0.4629373840535411,0.20350003242492676,-0.5786502522629942,0.9856503171128477,-0.1875751099190346,0.5945751747688881,0.39999961853027344,23.07692307692334,-48.772291048040245,0.3910751423439607,10,0.1399998664855957,-0.2650003433227539,-0.804999828338623,-1.0850000381469727,0.619999885559082,3,0.03406668112407152,-1.322582431443004,14.239999771118164,-1.5333341810459327,14.300000190734865,1.714310042983944,14.350000381469727,0.03406668112407152
5633,2013-11-01,13.989999771118164,14.170000076293945,13.920000076293945,14.079999923706055,5283600.0,-0.007097259076420892,-1.1739173701756422,0.6923082566115343,54.63915498621352,67.95337668047563,0.21000957973823375,-0.16878282137344414,-0.6133032029302132,-1.224574231814648,28.803360590578908,0.25,0.49880002220370656,0.07299966812133718,-0.6727137684609268,0.8187131047036011,-0.2998570501697948,0.44585638641246916,0.5,12.280654789789992,-53.886529848775865,0.37285671829113193,11,0.21500015258789062,-0.16499996185302734,-0.672499418258667,-0.9849996566772461,0.5,4,0.03431025759568529,1.3703724634865821,14.09000015258789,-1.322582431443004,14.239999771118164,-1.5333341810459327,14.300000190734865,0.03431025759568529
5634,2013-11-04,14.119999885559082,14.199999809265135,13.9399995803833,14.050000190734865,6881700.0,0.009292360011992074,1.2608760552634828,-0.7777730682829456,66.11109874867412,67.14361085553752,0.07189297843777354,-0.24602712163300744,-0.7196207358199516,-1.3407030925754686,30.226205688828543,0.26000022888183416,0.49009800520398983,0.16149978637695384,-0.5275201516403207,0.8505197243942284,-0.18301018263168345,0.5060097553855911,0.3471998977661137,35.08770462180937,-31.082463332436397,0.3445099690086373,11,0.08500003814697266,-0.2950000762939453,-0.7949995994567871,-1.114999771118164,0.1999998092651385,0,0.053824379252234156,-1.1739173701756422,13.989999771118164,1.3703724634865821,14.09000015258789,-1.322582431443004,14.239999771118164,0.053824379252234156
5635,2013-11-05,13.960000038146973,14.09000015258789,13.93000030517578,14.039999961853027,4566600.0,-0.011331434044538846,-1.285722070844654,-1.1428610354223723,55.99999782017418,65.77154198751488,0.19957983126121626,-0.035886430241721,-0.5385987511481041,-1.167142533658044,30.9156256545136,0.18999958038330256,0.44483859892036826,-0.03150005340576101,-0.6470281341954536,0.5840280273839316,-0.3392640938006064,0.2762639869890844,0.4853117568969729,7.0175409243618745,-53.998212385712456,0.30776404039484606,11,0.24499988555908203,-0.13500022888183594,-0.6349997520446777,-0.9549999237060547,-0.1099996566772461,1,0.09670489812182859,1.2608760552634828,14.119999885559082,-1.1739173701756422,13.989999771118164,1.3703724634865821,14.09000015258789,0.09670489812182859
5636,2013-11-06,14.050000190734865,14.09000015258789,13.93000030517578,13.960000038146973,3820100.0,0.0064470023167593205,-1.1333367241839438,-1.1250029802351031,49.67319528124659,63.88338020658704,0.12245738046404497,-0.0637872348933719,-0.5990051746590428,-1.2411645763447936,32.051057802838365,0.15999984741211115,0.40358062638527414,0.017000102996828304,-0.48002699048038444,0.514027196474041,-0.23151344374177896,0.26551364973543556,0.374299135559081,35.13517693241588,-22.50928927753042,0.24851354673860668,11,0.15499973297118963,-0.22500038146972834,-0.7174999713897723,-1.045000076293947,-0.3699998855590856,2,0.049110289752046565,-1.285722070844654,13.960000038146973,1.2608760552634828,14.119999885559082,-1.1739173701756422,13.989999771118164,0.049110289752046565
5637,2013-11-07,13.699999809265135,14.359999656677244,13.619999885559082,14.09000015258789,6617100.0,-0.024911058841161737,-1.6909073254299705,-4.333329801212158,35.2601213425518,59.69306361677016,0.4631600640219933,0.31413267386892585,-0.2270588739709236,-0.8757817365106071,32.015418473515844,0.7399997711181623,0.3376055584940296,-0.3405002593994162,-0.8106393129658098,0.12963879416697743,-0.5755697861826139,-0.10543073261621849,0.7041275470288113,10.810803844597219,-41.313740263771486,0.23506952678319687,11,0.3550000190734881,0.12500000000000178,-0.39999961853027166,-0.694999694824217,0.2600002288818377,3,0.09635041364057817,-1.1333367241839438,14.050000190734865,-1.285722070844654,13.960000038146973,1.2608760552634828,14.119999885559082,0.09635041364057817
5638,2013-11-08,14.210000038146973,14.239999771118164,13.609999656677244,13.739999771118164,6265800.0,0.03722629459724014,1.3773601201990189,-1.2051278289256446,49.77577976723523,57.07555829291492,-0.06986390212570903,-0.16328466084101123,-0.7061554278746218,-1.359453815602123,31.484715120628902,0.6300001144409197,0.30939069315235024,0.14349994659423793,-0.30188707365596734,0.5888869668444432,-0.07919356353086471,0.36619345671934056,0.14999961853027166,80.00005086263045,30.414623132584083,0.2226935101251024,11,-0.16000032424926758,-0.37000036239624023,-0.9249999523162842,-1.2049999237060547,-0.2700004577636719,4,0.03518648829400006,-1.6909073254299705,13.699999809265135,-1.1333367241839438,14.050000190734865,-1.285722070844654,13.960000038146973,0.03518648829400006
5639,2013-11-11,14.5600004196167,14.5600004196167,14.149999618530273,14.1899995803833,6251600.0,0.02463056865096025,1.216215519596674,0.7872353808912183,55.20000061035105,54.95063511285671,-0.432416314966531,-0.47876237943515676,-1.0182912878832582,-1.6768317363804979,31.061394453272094,0.4100008010864258,0.29523868830483657,0.45600032806396484,-0.023446959347825924,0.9354476154757556,0.21627668435806946,0.6957239717698602,-0.9500007629394549,100.0,52.733655055850704,0.2397236437058956,11,-0.47500038146972656,-0.6850004196166992,-1.2750003337860107,-1.5550003051757812,-0.35000038146972656,0,-0.004807736708868693,1.3773601201990189,14.210000038146973,-1.6909073254299705,13.699999809265135,-1.1333367241839438,14.050000190734865,-0.004807736708868693
5640,2013-11-12,14.859999656677244,14.93000030517578,14.510000228881836,14.529999732971193,11397800.0,0.020604342610894166,-1.2702772365015935,0.8918896627093472,65.88233534165825,54.74952999991553,-0.7203817150565079,-0.7112671323842079,-1.2758369151399815,-1.9429311874114532,30.990174728541753,0.42000007629394354,0.2498568352985302,0.689999580383299,0.17533048523440975,1.2046686755321883,0.4326650328088544,0.9473341279577436,-1.25,94.69692317362427,45.80277476205389,0.25733454757444435,11,-0.5899996757507324,-0.7999997138977033,-1.5749995708465558,-1.8549995422363263,-0.7399997711181623,1,-0.03633916381756974,1.216215519596674,14.5600004196167,1.3773601201990189,14.210000038146973,-1.6909073254299705,13.699999809265135,-0.03633916381756974
5641,2013-11-13,15.109999656677244,15.119999885559082,14.649999618530273,14.779999732971193,7122300.0,0.016823688141046844,1.6857128843984501,1.0,68.70502424835577,55.69407868294005,-0.9320042870104128,-0.9003148776651173,-1.4776687239766666,-2.156115810716914,31.07423608965698,0.4700002670288086,0.20472788532163833,0.8719995975494363,0.24406740009371397,1.4999317950051587,0.5580334988215743,1.1859656962772984,-1.4471999740600587,99.33773328701791,45.12534785093776,0.31396609872786135,11,-0.7449998855590803,-0.9549999237060529,-1.8274996280670148,-2.1049995422363263,-0.7899999618530238,2,-0.08338843837436571,-1.2702772365015935,14.859999656677244,1.216215519596674,14.5600004196167,1.3773601201990189,14.210000038146973,-0.08338843837436571
5642,2013-11-14,15.199999809265135,15.25,15.010000228881836,15.15999984741211,7375400.0,0.00595633055147804,2.428559750955375,0.12121203363869777,66.92013361588184,57.058631864014316,-0.9476479672476241,-0.9491958746774554,-1.5197183966471588,-2.2125549454604805,30.17740738729684,0.23999977111816406,0.16336034473084027,0.9049997806549062,0.15082554013738125,1.659174021172431,0.5279126603961437,1.2820869009136686,-1.4497681144714356,96.95120852026402,43.56157725323399,0.3770871202587626,11,-0.7699999809265119,-0.9699997901916486,-1.9249997138977033,-2.194999694824217,-0.8099994659423793,3,-0.09999996862913396,1.6857128843984501,15.109999656677244,-1.2702772365015935,14.859999656677244,1.216215519596674,14.5600004196167,-0.09999996862913396
5643,2013-11-15,15.279999732971193,15.300000190734865,15.010000228881836,15.170000076293945,6125700.0,0.005263152941442417,2.866651407935744,2.7499940395300047,67.41571147469779,57.203588833572496,-0.9224202740994123,-0.9959888301039808,-1.5621000130176022,-2.262020049625699,29.033583565697572,0.2899999618530291,0.15369794689085836,0.9314997196197528,0.060027440759702344,1.8029719984798032,0.49576358018972755,1.367235859049778,-1.4097865737609894,98.26083062503784,46.783577910338124,0.4357361394300251,11,-0.8249998092651385,-0.8999996185302752,-2.0049996376037615,-2.274999618530275,-0.8099994659423864,4,-0.08638741609241818,2.428559750955375,15.199999809265135,1.6857128843984501,15.109999656677244,-1.2702772365015935,14.859999656677244,-0.08638741609241818
5644,2013-11-18,14.960000038146973,15.300000190734865,14.9399995803833,15.279999732971193,5661700.0,-0.02094238877070953,-1.0000000000000098,-2.9090972143952945,61.224485161933146,57.78408742710127,-0.5260563718025146,-0.6510893724218274,-1.2138724053347865,-1.9138346828379404,27.606733920606064,0.3600006103515643,0.16846527219480834,0.5745000362396233,-0.335964714181781,1.4849647866610276,0.11926766102892117,1.0297324114503255,-0.9468081757843034,56.96200392334377,7.182668300466759,0.4552323752107022,11,-0.505000114440918,-0.5799999237060547,-1.6075000762939453,-1.9549999237060547,-0.5,0,-0.06818184860713505,2.866651407935744,15.279999732971193,2.428559750955375,15.199999809265135,1.6857128843984501,15.109999656677244,-0.06818184860713505
5645,2013-11-19,14.699999809265135,15.029999732971193,14.649999618530273,14.970000267028807,7229000.0,-0.01737969439965603,-1.0540500136607385,0.843752235176306,57.324840570880255,58.63427023706057,-0.1676818248415568,-0.37901813216030256,-0.9371100998553796,-1.6273535343289804,25.560659498437932,0.38000011444091975,0.20237478862760483,0.2944998264312719,-0.6255795431125755,1.2145791959751193,-0.16553985834065088,0.7545395112031947,-0.5581271140652468,7.692330264460696,-40.0884729896231,0.46003968477192353,11,-0.24499988555908025,-0.29499959945678533,-1.2300000190734846,-1.5999999046325666,-0.25,1,-0.033333318195645445,-1.0000000000000098,14.960000038146973,2.866651407935744,15.279999732971193,2.428559750955375,15.199999809265135,-0.033333318195645445
5646,2013-11-20,14.59000015258789,14.829999923706055,14.56999969482422,14.75,4933700.0,-0.007482969939082151,-1.5999923706346009,0.5925910227609884,58.06451513665533,61.16809176973874,0.030141983029349007,-0.23872848980168015,-0.806767685216073,-1.4898067153143337,24.644781389656966,0.26000022888183416,0.20292101843121202,0.1575001716613773,-0.7502644549442099,1.0652647982669645,-0.2963821416414163,0.6113824849641709,-0.3323147078345041,2.7397868735308704,-46.17620780314196,0.45388231330279355,11,-0.13500022888183594,-0.15500020980834783,-1.1000003814697266,-1.4900002479553223,-0.13000011444091797,2,-0.03221386306465823,-1.0540500136607385,14.699999809265135,-1.0000000000000098,14.960000038146973,2.866651407935744,15.279999732971193,-0.03221386306465823
5647,2013-11-21,14.630000114440918,14.770000457763672,14.600000381469727,14.699999809265135,3720300.0,0.0027416011949754626,-1.615402673239726,0.4374985098824484,60.5263215683174,62.362596414303425,0.15191081245099625,-0.2473028678335254,-0.8239287602504284,-1.500310222176406,23.88640557724808,0.18000030517578125,0.2435321904210781,0.16950011253356934,-0.7256439516222102,1.0646441766893489,-0.2780719195443204,0.6170721446114591,-0.2680831950893836,8.21922998036453,-43.45831654794431,0.4475720320778898,11,0.09499979019165039,-0.17500019073486328,-1.132500410079956,-1.5300002098083496,-0.11999988555908203,3,-0.021189365494994283,-1.5999923706346009,14.59000015258789,-1.0540500136607385,14.699999809265135,-1.0000000000000098,14.960000038146973,-0.021189365494994283
5648,2013-11-22,14.619999885559082,14.729999542236328,14.550000190734865,14.600000381469727,3777100.0,-0.0006835426386609944,-1.99999205270651,-0.28570844686649227,58.56164361191725,62.73611230336633,0.252766786713174,-0.22439217336118134,-0.7871887994593472,-1.4608915703660657,22.615973954879234,0.17999935150146307,0.2966569606562288,0.1439999103546139,-0.7509071838223669,1.0389070045315947,-0.3034536367338774,0.5914534574431052,-0.16427463906921425,9.33329264322893,-42.60687285198787,0.4474535470884906,11,0.2850003242492676,-0.16499996185302734,-0.9275000095367432,-1.3249998092651367,-0.34999942779541016,4,-0.015731842957366182,-1.615402673239726,14.630000114440918,-1.5999923706346009,14.59000015258789,-1.0540500136607385,14.699999809265135,-0.015731842957366182
5649,2013-11-25,14.529999732971193,14.729999542236328,14.5,14.670000076293945,3494500.0,-0.0061559612375090556,-1.2999976158119353,-7.000190739592682,59.99999330754955,62.08251874402092,0.3777927531448242,-0.12671209255758598,-0.6735224404804026,-1.3421766899044751,21.05267887338877,0.22999954223632812,0.4133917309628643,0.044999790191651456,-0.8481907001447304,0.9381902805280333,-0.4015954549765386,0.4915950353598415,0.7700004577636719,5.660329827529129,-49.81573878964346,0.4465952451681907,11,0.37000036239623846,-0.0749998092651385,-0.7825000286102313,-1.1799998283386248,-0.32999992370605824,0,-0.004129350794565889,-1.99999205270651,14.619999885559082,-1.615402673239726,14.630000114440918,-1.5999923706346009,14.59000015258789,-0.004129350794565889
5650,2013-11-26,14.43000030517578,14.550000190734865,14.279999732971193,14.5,3802300.0,-0.006882273202558742,2.176474548126806,0.4999965940286701,56.64335944156018,60.74233376548808,0.45861003781508636,-0.017364295301804944,-0.5495637027043951,-1.214710544064312,18.991975811076195,0.2700004577636719,0.4668771268337384,-0.06149964332580815,-0.9509055949849845,0.8279063083333682,-0.5062026191553954,0.38320333250377914,0.8539998817443877,27.272821851964963,-29.504898333612147,0.44470297582958784,11,0.35999965667724965,0.024999618530275214,-0.6575005054473859,-1.0550003051757795,-0.09000015258788885,1,0.0020789835299195314,-1.2999976158119353,14.529999732971193,-1.99999205270651,14.619999885559082,-1.615402673239726,14.630000114440918,0.0020789835299195314
5651,2013-11-27,14.470000267028807,14.550000190734865,14.3100004196167,14.5,3496600.0,0.0027720000697906144,2.692300920661629,0.42856948228884284,65.09805270866022,60.539880331352336,0.35568287873868165,-0.041370809584973856,-0.575284073958997,-1.2284887233769073,17.582481419092616,0.23999977111816584,0.48192961477732155,-0.03299970626831161,-0.9146272542183329,0.8486278416817097,-0.47381348024332226,0.40781406770669903,0.7738399017334014,38.775561839848535,-22.83282228968943,0.4408137739750104,11,0.3199996948242223,-0.01500034332275213,-0.6675002574920637,-1.0700001716613752,0.11999988555908381,2,-0.0013822016167646112,2.176474548126806,14.43000030517578,-1.2999976158119353,14.529999732971193,-1.99999205270651,14.619999885559082,-0.0013822016167646112
5652,2013-11-29,14.56999969482422,14.65999984741211,14.399999618530273,14.449999809265135,2144900.0,0.0069108103628214845,-1.3636355754767282,-4.0000317894267186,58.411213079073484,59.539380509616315,0.17536104728580604,-0.1091629150810185,-0.6576132367944165,-1.3050911202467521,16.999210172016653,0.26000022888183594,0.44257334168378115,0.04299974441528498,-0.8171616866939306,0.9031611755245006,-0.3870809711393228,0.4730804599698928,0.6352868565063474,64.44446328246387,4.949243699735533,0.43008071555460753,11,0.2200002670288086,-0.11499977111816584,-0.7049996852874774,-1.1699995994567889,-0.26999950408935547,4,-0.007549736374828031,2.692300920661629,14.470000267028807,2.176474548126806,14.43000030517578,-1.2999976158119353,14.529999732971193,-0.007549736374828031
5653,2013-12-02,14.470000267028807,14.699999809265135,14.449999809265135,14.56999969482422,3855900.0,-0.006863378853119495,-2.5714198132164405,-0.8333293596865636,47.619040410615334,58.02766442613655,0.16581630639944933,0.030188531237149263,-0.5339712588813654,-1.1863497442777593,16.671511938351102,0.25,0.36366594503838634,-0.0809997081756606,-0.9040593099684564,0.7420598936171352,-0.4925295090720585,0.3305300927207373,0.6982748115673854,42.22235879786061,-11.64740431145841,0.4115298008963982,12,0.18499946594238637,-0.01500034332275213,-0.6050002574920637,-1.0700001716613752,-0.010000228881834161,0,0.0027643373265286986,-1.3636355754767282,14.56999969482422,2.692300920661629,14.470000267028807,2.176474548126806,14.43000030517578,0.0027643373265286986
5654,2013-12-03,14.880000114440918,14.890000343322756,14.350000381469727,14.40999984741211,7908600.0,0.02833447407366907,1.2040782167484338,-4.700029564072809,50.50001192094037,57.26935013169878,-0.2868949962941105,-0.33724539862681624,-0.9192677973925125,-1.576150953210803,16.4542290297562,0.5399999618530291,0.29129670650739037,0.2910001277923584,-0.5183373218915577,1.1003375774762745,-0.11366859704959964,0.6956688526343164,0.25274395033027375,98.36061985641716,47.604012084549844,0.4046687248419576,12,-0.29500007629394354,-0.4250001907348633,-1.002500057220459,-1.4800000190734863,-0.3500003814697248,1,-0.04099460026786195,-2.5714198132164405,14.470000267028807,-1.3636355754767282,14.56999969482422,2.692300920661629,14.470000267028807,-0.04099460026786195
5655,2013-12-04,15.3100004196167,15.539999961853027,14.729999542236328,14.829999923706055,13164800.0,0.02889786974923947,-1.3823497650178884,1.0212770706388195,54.58717683322149,56.882979209095026,-0.6942778096765387,-0.6966383794831046,-1.3193812104265987,-1.9875582507796814,16.856232041584292,0.8100004196166992,0.21513624172536971,0.653500413894653,-0.16012751064632624,1.4671283384356322,0.24668645162416247,1.0603143761651435,-1.030000686645506,81.30084326550613,35.17381900227565,0.40681396227049005,12,-0.40000057220458984,-0.7350006103515625,-1.4175004959106445,-1.9100003242492676,-1.0500001907348633,2,-0.07250167079873626,1.2040782167484338,14.880000114440918,-2.5714198132164405,14.470000267028807,-1.3636355754767282,14.56999969482422,-0.07250167079873626
5656,2013-12-05,14.739999771118164,15.289999961853027,14.68000030517578,15.260000228881836,11045800.0,-0.037230609593465025,1.1034473686806798,-1.0833331677650466,41.353379145572084,54.75265227323443,-0.11260357743255511,-0.07620109974387645,-0.7251785375598416,-1.4004936550170406,17.20802064549165,0.6300001144409197,0.16105992494470733,0.048999786376953125,-0.7132378630213854,0.8112374357752916,-0.332119038322217,0.43011861107612326,-0.43480003356933494,32.77306951005966,-6.638971111838167,0.3811188246991694,12,0.1700000762939453,-0.16499996185302734,-0.7999997138977051,-1.3199996948242188,-0.3000001907348633,3,-0.027137016603897113,-1.3823497650178884,15.3100004196167,1.2040782167484338,14.880000114440918,-2.5714198132164405,14.470000267028807,-0.027137016603897113
5657,2013-12-06,15.020000457763672,15.140000343322756,14.779999732971193,14.880000114440918,7457300.0,0.01899597632247918,-1.117643758923159,-0.2692311924586436,45.45455758009447,53.29630938080969,-0.3704183656902291,-0.26587156482032626,-0.9798036053088985,-1.6611499420768823,19.047400556258257,0.4000005722045916,0.14342939064964355,0.26300044059753347,-0.3523846746142727,0.8783855558093396,-0.0446921170083705,0.5706929982034374,-0.6901047157287596,56.302547273011406,23.329250421728304,0.3076925576059031,12,-0.1100006103515625,-0.44500064849853516,-0.9925005435943604,-1.5850005149841309,-0.7200002670288068,4,-0.02862851478499917,1.1034473686806798,14.739999771118164,-1.3823497650178884,15.3100004196167,1.2040782167484338,14.880000114440918,-0.02862851478499917
5658,2013-12-09,14.710000038146973,15.0600004196167,14.670000076293945,15.039999961853027,4751100.0,-0.020639175111107466,1.1081051823060308,-2.3571365317674946,45.61403567477637,51.697869643834885,-0.05175102800570386,0.08802111585428207,-0.6436380616224202,-1.3335710471680606,20.790650453950764,0.3900003433227539,0.12387891446396537,-0.07199997901916433,-0.6319472530588168,0.48794729502048817,-0.3519736160389897,0.20797365800066103,-0.3559022117156978,30.252082657145944,0.3002581165713991,0.2799736370198259,12,0.19999980926513672,-0.13500022888183594,-0.6825001239776611,-1.2699999809265137,-0.39999961853027344,0,-0.027872185339827826,-1.117643758923159,15.020000457763672,1.1034473686806798,14.739999771118164,-1.3823497650178884,15.3100004196167,-0.027872185339827826
5659,2013-12-10,14.489999771118164,14.75,14.4399995803833,14.6899995803833,5185500.0,-0.014955830486627408,-1.0666681501591047,0.6060601681935093,46.26334507495171,50.54453471421172,0.1810141164398491,0.3188561397163756,-0.39368678903428567,-1.0983705061939464,21.16710864740878,0.3100004196166992,0.08640883071205785,-0.28850021362304723,-0.855125464130781,0.2781250368846866,-0.5718128388769141,-0.005187588369180318,-0.11218390197845451,4.545470308660921,-27.056207583288497,0.2833126252538667,12,0.4350004196166992,0.08500003814697266,-0.47499990463256836,-0.9849996566772461,-0.189999580383299,1,-0.002070374978955347,1.1081051823060308,14.710000038146973,-1.117643758923159,15.020000457763672,1.1034473686806798,14.739999771118164,-0.002070374978955347
5660,2013-12-11,14.31999969482422,14.56999969482422,14.279999732971193,14.470000267028807,5386500.0,-0.011732234574136524,-1.5217333615289,0.7500035762820794,45.29616064788698,48.34432448523692,0.37299398318109844,0.47044653499560773,-0.19799501588567914,-0.9116093157044158,20.290418756411114,0.28999996185302734,0.052432899606221994,-0.4315002918243387,-1.0322113004281643,0.16921071677948696,-0.7318557961262524,-0.13114478752242498,1.2200002670288068,3.9603913651892024,-29.999476366669057,0.30035550430191293,12,0.5900001525878888,0.2550001144409162,-0.3049998283386248,-0.7999997138977069,0.11000061035155895,2,0.01466480744569254,-1.0666681501591047,14.489999771118164,1.1081051823060308,14.710000038146973,-1.117643758923159,15.020000457763672,0.01466480744569254
5661,2013-12-12,13.850000381469727,14.270000457763672,13.770000457763672,14.020000457763672,14114500.0,-0.03282118179963156,-2.030303730890385,1.1333295186506465,38.1818229107815,46.09661446653781,0.8334429448811989,0.886669913819258,0.2937313973973694,-0.42868911977083,18.96442586362395,0.5499992370605487,0.007116391457909543,-0.8384996414184567,-1.5371983968315774,-0.1398008860053359,-1.1878490191250162,-0.4891502637118972,1.6647995758056648,5.83941097727957,-30.08034452564837,0.34934937770656005,12,0.804999828338623,0.7249994277954102,0.16499948501586914,-0.3300004005432129,0.6199998855590803,3,0.02960287625411606,-1.5217333615289,14.31999969482422,-1.0666681501591047,14.489999771118164,1.1081051823060308,14.710000038146973,0.02960287625411606
5662,2013-12-13,13.68000030517578,13.949999809265135,13.489999771118164,13.529999732971193,37696900.0,-0.012274373401562788,-2.9999917071977222,-0.8823559110951333,36.416191184686774,44.851853441434635,0.9654472023379892,0.9875910425082974,0.4871549280220293,-0.2411966946942261,17.50848531962364,0.4600000381469709,-0.02562885669140691,-0.932499742507936,-1.7217398155049803,-0.14325966951089164,-1.327119779006459,-0.5378797060094129,1.7650076721191432,12.101939845650495,-26.058012585886768,0.3946200364985223,12,0.8349995613098162,0.8349995613098162,0.33499956130981623,-0.1600003242492658,0.5099992752075213,4,0.055555501334307644,-2.030303730890385,13.850000381469727,-1.5217333615289,14.31999969482422,-1.0666681501591047,14.489999771118164,0.055555501334307644
5663,2013-12-16,13.960000038146973,14.109999656677244,13.75,13.81999969482422,9762600.0,0.020467816281060758,-1.5714285714285587,0.933332061772439,42.191784186353736,43.92871702648056,0.6766533823425522,0.6362506936019283,0.23012427819656978,-0.5023773185133678,15.693749470692373,0.42999935150146484,-0.08128361207964829,-0.5865000247955319,-1.3613487317646182,0.1883486821735545,-0.9739243782800759,-0.1990756713109878,1.3677074467773451,37.30160171842998,-4.764056321480851,0.38742435348454324,12,0.554999828338623,0.554999828338623,-0.020000219345092773,-0.440000057220459,-0.23999977111816584,0,0.024355311723410544,-2.9999917071977222,13.68000030517578,-2.030303730890385,13.850000381469727,-1.5217333615289,14.31999969482422,0.024355311723410544
5664,2013-12-17,13.9399995803833,14.0600004196167,13.84000015258789,13.989999771118164,6803400.0,-0.0014326975436259604,1.3157741516129517,-0.35714334371019724,43.13724599744037,42.656502489171544,0.6138447129791089,0.6070404758989234,0.27623640259459137,-0.46396200816881006,14.114386151231223,0.2200002670288086,-0.12251759659892869,-0.5555004596710198,-1.3497820646375303,0.23878114529549066,-0.952641262154275,-0.15835965718776457,1.277445441712647,41.66665194946932,-2.1764207445185804,0.3971408024832549,12,0.4500002861022949,0.5750002861022949,0.005000114440917969,-0.4199995994567871,-0.2999992370605451,1,0.026542385248997657,-1.5714285714285587,13.960000038146973,-2.9999917071977222,13.68000030517578,-2.030303730890385,13.850000381469727,0.026542385248997657
5665,2013-12-18,14.210000038146973,14.270000457763672,13.8100004196167,14.050000190734865,7681100.0,0.019368756520166786,2.2857065006369166,-3.1999847412691094,46.57894538710386,43.237120960452856,0.19154280834964688,0.31457676526671463,0.035701019785609134,-0.7125132519613881,13.48060182453893,0.46000003814697266,-0.12358339683044761,-0.2610000133514401,-1.058942186383625,0.5369421596807449,-0.6599710998675317,0.13797107316465151,0.9037982688903075,92.30764528237293,45.84802434337662,0.3989710865160924,12,0.10500001907348633,0.30499982833862305,-0.23000001907348633,-0.6549997329711914,-0.23999977111816584,2,0.00633357863098416,1.3157741516129517,13.9399995803833,-1.5714285714285587,13.960000038146973,-2.9999917071977222,13.68000030517578,0.00633357863098416
5666,2013-12-19,14.119999885559082,14.239999771118164,14.029999732971193,14.140000343322756,5860800.0,-0.006333578630984049,-1.099992370634592,-0.12500298023509343,44.06332998247403,43.08254011627281,0.20601148869885755,0.38742370111611457,0.1573069749364997,-0.601050140186361,13.124783577802873,0.21000003814697088,-0.167044761718234,-0.32750015258789134,-1.138266613805854,0.48326630863007125,-0.7328833831968726,0.07788307802108996,0.8963705093230505,80.76917433884752,35.07324642405848,0.40538323060898096,12,0.1550002098083496,0.39499998092651367,0.04500007629394531,-0.37999963760375977,-0.36999988555908203,3,0.021954704116799784,2.2857065006369166,14.210000038146973,1.3157741516129517,13.9399995803833,-1.5714285714285587,13.960000038146973,0.021954704116799784
5667,2013-12-20,14.31999969482422,14.40999984741211,14.140000343322756,14.170000076293945,9718700.0,0.014164292555673752,-1.5714350590372654,-7.4998092695016165,48.07197319514794,43.355644285202985,-0.1159153724308517,0.17181783761898295,-0.018749884829146524,-0.7791641253255275,12.673076558397359,0.28999996185302734,-0.2566131009912809,-0.11200032234191681,-0.9199243359930787,0.695923691309245,-0.5159623291674986,0.291961684483665,0.6047884626320741,86.36361009161082,38.56650950748894,0.40396200682558137,12,-0.1999998092651385,0.19500017166137518,-0.05999994277954279,-0.48499965667724787,-0.3699998855590856,4,0.010474900516848518,-1.099992370634592,14.119999885559082,2.2857065006369166,14.210000038146973,1.3157741516129517,13.9399995803833,0.010474900516848518
5668,2013-12-23,14.390000343322756,14.489999771118164,14.34000015258789,14.369999885559082,4803000.0,0.004888313546810741,-2.749994039529838,0.13333672418398088,43.09860070577215,43.00400602196081,-0.26382563033140016,0.0882261124000987,-0.06801380770236065,-0.8301624871154889,12.480838158766169,0.17000007629394354,-0.2674931093927757,-0.030499696731565606,-0.8336901491842799,0.7726907557211486,-0.43209492295792273,0.3710955294947915,0.4487005109532518,85.29418777023746,42.07985642587163,0.40159522622635724,12,-0.3600006103515643,0.12499952316284002,-0.060000419616700995,-0.49000024795532404,-0.32999992370605646,0,-0.013898593340358034,-1.5714350590372654,14.31999969482422,-1.099992370634592,14.119999885559082,2.2857065006369166,14.210000038146973,-0.013898593340358034
5669,2013-12-24,14.470000267028807,14.529999732971193,14.229999542236328,14.359999656677244,1851900.0,0.00555941082678113,1.608702502778035,5.499904634750608,36.875008568160524,42.068322457546756,-0.3877353376550978,0.0036898885383767066,-0.1297884309060784,-0.8905020134916004,12.36770516441274,0.30000019073486506,-0.3146852282373178,0.05250020027160396,-0.7494153854885699,0.8544157860317778,-0.34845759260848297,0.4534579931516909,0.2877785222577298,91.66673289411243,51.06955672675015,0.4009577928800868,12,-0.4600005149841291,0.044999599456788886,-0.05250024795532049,-0.5250000953674299,-0.7600002288818342,1,-0.051831374302662714,-2.749994039529838,14.390000343322756,-1.5714350590372654,14.31999969482422,-1.099992370634592,14.119999885559082,-0.051831374302662714
5670,2013-12-26,14.460000038146973,14.640000343322756,14.449999809265135,14.470000267028807,2892100.0,-0.0006911008083821946,-11.666412359334995,-0.09091066722151249,44.69697927530206,42.79222872027127,-0.39759944580581674,0.01692037518407119,-0.09259908538570372,-0.8626159979055661,13.111078803740678,0.19000053405762074,-0.34493623272621043,0.04099998474121058,-0.7611262520967053,0.8431262215791264,-0.36006313367774645,0.4420631031601676,0.22171201004946184,70.49178277509539,27.710877730677822,0.40106311841895764,12,-0.39499998092651367,0.05499982833862305,-0.04250001907348633,-0.434999942779541,-0.630000114440918,3,-0.05670813918817241,1.608702502778035,14.470000267028807,-2.749994039529838,14.390000343322756,-1.5714350590372654,14.31999969482422,-0.05670813918817241
5671,2013-12-27,14.449999809265135,14.600000381469727,14.359999656677244,14.510000228881836,2515100.0,-0.0006915787590218159,1.0000000000000149,5.99990463475234,37.97467896006921,42.9653940286471,-0.3280352688953361,0.026715089643298384,-0.06173532737310872,-0.8342872180672725,13.79631442896504,0.24000072479248225,-0.36476201965953514,0.03199977874755611,-0.769908581461296,0.8339081389564083,-0.36895440135686997,0.4329539588519822,0.19000053405762074,61.99989318847585,20.064813644449075,0.40095418010442635,12,-0.254999637603758,0.06500005722046076,-0.019999742507932794,-0.25999975204467596,-0.6099996566772443,4,-0.03321796183890324,-11.666412359334995,14.460000038146973,1.608702502778035,14.470000267028807,-2.749994039529838,14.390000343322756,-0.03321796183890324
5672,2013-12-30,14.460000038146973,14.520000457763672,14.279999732971193,14.479999542236328,4131800.0,0.0006920573711997058,3.7999504095976144,0.3333227370261365,43.961357330893414,43.16201326692928,-0.24111250997965072,0.008486534867362394,-0.06031943188450484,-0.8274710509578203,14.241942520496309,0.2400007247924787,-0.3695344906424012,0.04749999046325648,-0.7515225627773763,0.8465225437038892,-0.3520112861570599,0.44701126708357286,0.18000030517578303,56.09757232209914,12.160681518791748,0.39951127662031677,12,-0.2349996566772461,0.05499982833862305,-0.015000104904174805,-0.23000001907348633,-0.5,0,-0.04910097069667496,1.0000000000000149,14.449999809265135,-11.666412359334995,14.460000038146973,1.608702502778035,14.470000267028807,-0.04910097069667496
5673,2013-12-31,14.510000228881836,14.550000190734865,14.390000343322756,14.449999809265135,2330800.0,0.0034578278425281272,1.2857065006368587,-3.0000953697964743,50.52632741319564,43.98302231312431,-0.2289691424359379,-0.04043650994903558,-0.10292279177707186,-0.8643448359804466,14.531196055443507,0.15999984741210938,-0.3039678922679432,0.09550018310546804,-0.704328213364759,0.8953285795756951,-0.3044140151296446,0.4954143813405807,0.09000015258789062,68.29271696629785,18.572794591406968,0.39991419823511326,12,-0.2849998474121094,0.004999637603759766,0.07999968528747559,-0.2800002098083496,-0.4499998092651367,1,-0.03859410136341912,3.7999504095976144,14.460000038146973,1.0000000000000149,14.449999809265135,-11.666412359334995,14.460000038146973,-0.03859410136341912
5674,2014-01-02,14.270000457763672,14.5600004196167,14.1899995803833,14.510000228881836,3987200.0,-0.016540300987759493,1.1764745481268724,-3.9999682110783206,48.73098461729118,44.22213778314512,0.07013998261168375,0.15970880712842472,0.14151511191319344,-0.6118422989077796,14.393287969869561,0.37000083923339844,-0.21509877218404405,-0.11399960517883301,-0.8850932633583763,0.6570940530007103,-0.49954643426860557,0.27154722391093955,-0.7800006866455078,17.777942610096144,-36.171654867460575,0.385546829089772,1,0.06499958038330256,0.24499940872192383,0.4099996089935303,-0.04000043869018555,-0.22000026702880682,3,-0.01471619000773905,1.2857065006368587,14.510000228881836,3.7999504095976144,14.460000038146973,1.0000000000000149,14.449999809265135,-0.01471619000773905
5675,2014-01-03,14.199999809265135,14.350000381469727,14.109999656677244,14.279999732971193,4104700.0,-0.004905441223055695,1.1818126647246658,0.33333333333334814,61.14646044657389,46.12026339026733,0.1548578816850572,0.14997657731437464,0.21265295278345953,-0.529459329119673,12.66594797542476,0.24000072479248225,-0.16613296584898762,-0.12850022315979182,-0.7674228617592593,0.5104224154396757,-0.4479615424595256,0.19096109613994194,-0.688600025177001,18.36735091075756,-39.94660521747837,0.31946131929973337,1,0.17500019073486506,0.31500005722046076,0.4775002002716082,0.030000209808351386,0.13000011444091975,4,-0.0345070265985814,1.1764745481268724,14.270000457763672,1.2857065006368587,14.510000228881836,3.7999504095976144,14.460000038146973,-0.0345070265985814
5676,2014-01-06,14.34000015258789,14.449999809265135,14.130000114440918,14.34000015258789,5067000.0,0.009859179239665172,1.9090972143953562,-0.0,71.42852719514988,48.715436056934216,0.05514555655557807,-0.02269059258783912,0.0834995447715503,-0.6543811673373341,10.926923059593587,0.319999694824217,-0.1128892643092474,0.03150010108947754,-0.5775293924705966,0.6405295946495517,-0.27301464569055867,0.33601484786951374,-0.8076283557891859,51.111134658585364,-12.509317652067473,0.30451474678003687,1,0.034999847412109375,0.17499971389770508,0.2824997901916504,-0.1100001335144043,-0.029999732971191406,0,-0.03556486913912604,1.1818126647246658,14.199999809265135,1.1764745481268724,14.270000457763672,1.2857065006368587,14.510000228881836,-0.03556486913912604
5677,2014-01-07,14.59000015258789,14.800000190734865,14.359999656677244,14.359999656677244,10596900.0,0.017433751557867527,-2.82608335095551,100.0,70.86088825423006,51.80013467342954,-0.17045201970117674,-0.3231235916916173,-0.15316960020145132,-0.8880151795225135,9.08298093010001,0.46000003814697443,-0.0843516552089767,0.30300011634826696,-0.2252780908192964,0.8312783235158303,0.03886101276448528,0.5671392199320486,-1.037075783332826,69.56523541916016,2.5075767215053304,0.2641391035837816,1,-0.13500022888183594,-0.07500028610229492,0.03249979019165039,-0.3600001335144043,-0.10000038146972656,1,-0.05140507142948658,1.9090972143953562,14.34000015258789,1.1818126647246658,14.199999809265135,1.1764745481268724,14.270000457763672,-0.05140507142948658
5678,2014-01-08,14.300000190734865,14.609999656677244,14.210000038146973,14.539999961853027,6992400.0,-0.01987662500480425,1.1052657996576907,-1.0434750158599686,60.11236195852277,54.38206282791423,0.11782992615785659,-0.0689497952738023,0.1393291207076448,-0.5802953383293996,7.44701518201008,0.39999961853027166,-0.04127696287327964,0.03350014686584579,-0.4560656894590096,0.5230659831907012,-0.2112827712965828,0.2782830650282744,-0.6971927886206082,27.53628797072121,-40.9678994608039,0.24478291816242784,1,0.15499973297118963,0.21499967575073065,0.32249975204467596,-0.07000017166137873,0.319999694824217,2,-0.02377623412957597,-2.82608335095551,14.59000015258789,1.9090972143953562,14.34000015258789,1.1818126647246658,14.199999809265135,-0.02377623412957597
5679,2014-01-09,14.460000038146973,14.539999961853027,14.270000457763672,14.359999656677244,5359500.0,0.011188800369091867,1.0769174338847523,-0.41666865349006443,57.48502104933746,55.80295635836261,-0.04887763701510295,-0.24381279267485212,-0.017550752057847063,-0.7190699379344831,6.630034294912915,0.26999950408935547,-0.02553322193176122,0.19499998092651438,-0.2918589057865102,0.681858867639539,-0.04842946242999879,0.43842942428302756,-0.8093049244878916,50.72465370592023,-14.158482564643336,0.24342944335651234,1,-0.005000114440917969,0.05499982833862305,0.09499979019165039,-0.23000001907348633,0.3000001907348633,3,-0.027662490835064557,1.1052657996576907,14.300000190734865,-2.82608335095551,14.59000015258789,1.9090972143953562,14.34000015258789,-0.027662490835064557
5680,2014-01-10,14.529999732971193,14.699999809265135,14.479999542236328,14.5,4807700.0,0.004840919407991251,-5.285663683056039,0.29999618531729866,62.424226310751926,58.51957273066068,-0.12058439811817934,-0.3133381582751422,-0.08194084034342985,-0.7645074407322827,6.509532414274566,0.2399997711181623,0.009288826351600221,0.25449967384338557,-0.24621452159196977,0.7552138692787409,0.004142576125707009,0.5048567715610641,-0.83333241622908,59.70142880323861,-3.041188922261668,0.2503570977176778,1,-0.0749998092651385,-0.01499986648559748,-0.00999975204467951,-0.29999971389770685,-0.11999988555908381,4,-0.0330350688959149,1.0769174338847523,14.460000038146973,1.1052657996576907,14.300000190734865,-2.82608335095551,14.59000015258789,-0.0330350688959149
5681,2014-01-13,14.260000228881836,14.510000228881836,14.210000038146973,14.449999809265135,4807200.0,-0.018582209845240394,-1.0689671048088212,-6.333375719235348,48.25583071627538,58.996736440147565,0.13368809361813483,-0.01164460559065894,0.1925807991858388,-0.4744598450354367,6.135090786768412,0.3199996948242205,0.054727731192206974,-0.03599982261657786,-0.49521657604318214,0.4232169308100264,-0.2656081993298791,0.1936085540967234,-0.5191995971800125,8.474606407396607,-49.16178600498944,0.22960837671330206,1,0.19499969482421875,0.12999963760375977,0.4824995994567871,0.08999967575073242,0.26000022888183594,0,0.004908814425012675,-5.285663683056039,14.529999732971193,1.0769174338847523,14.460000038146973,1.1052657996576907,14.300000190734865,0.004908814425012675
5682,2014-01-14,14.4399995803833,14.449999809265135,14.18000030517578,14.270000457763672,4268300.0,0.012622675218258328,1.8421063198631253,-0.894734200342328,51.36609943019254,59.09004444203612,-0.055257605554306366,-0.13890932081316443,0.024124103818792264,-0.6320431897581358,5.113104206706898,0.26999950408935547,0.07133297765849633,0.10599956512451136,-0.25355582067278526,0.465554950921808,-0.07377812777413695,0.2857772580231597,-0.6568309663201557,49.99990830045939,-3.967024190632067,0.17977769289864845,1,0.015000343322753906,-0.1249995231628418,0.30250024795532227,-0.08999967575073242,0.1900005340576172,1,-0.009002712226058862,-1.0689671048088212,14.260000228881836,-5.285663683056039,14.529999732971193,1.0769174338847523,14.460000038146973,-0.009002712226058862
5683,2014-01-15,14.300000190734865,14.470000267028807,14.229999542236328,14.449999809265135,5268500.0,-0.009695248872349294,1.5263163178236494,-0.8823552511261621,45.50264203192246,58.73133971032849,0.05791053140938729,0.029374078555898464,0.1775011334349781,-0.4743657735462783,4.504885063151094,0.2400007247924787,0.10378962983144113,-0.050999832153317826,-0.3654183793547805,0.26341871504814485,-0.20820910575404916,0.10620944144741351,-0.4761583136048504,23.076923076923762,-25.04219680360974,0.15720927360073178,1,0.15499973297118963,-0.025000095367433417,0.442499637603758,0.0499997138977033,-0.029999732971193183,2,0.013286683765668883,1.8421063198631253,14.4399995803833,-1.0689671048088212,14.260000228881836,-5.285663683056039,14.529999732971193,0.013286683765668883
5684,2014-01-16,14.3100004196167,14.369999885559082,14.18000030517578,14.279999732971193,4247100.0,0.0006993166956958952,1.5333341810460164,-0.2000050862759488,46.031754842043235,57.051927976491754,0.060548293133507514,0.051136443606981885,0.17707963257855397,-0.46692936440237887,3.9189361323119862,0.18999958038330256,0.11619231645580541,-0.05949964523315465,-0.308917886702087,0.18991859623577767,-0.1842087659676217,0.0652094755013124,-0.4471122099424907,25.000045849770817,-19.450961564485322,0.12470912073446627,1,0.1549997329711914,-0.16500043869018555,0.43249940872192383,0.03999948501586914,-0.020000457763671875,3,0.021663134650745652,1.5263163178236494,14.300000190734865,1.8421063198631253,14.4399995803833,-1.0689671048088212,14.260000228881836,0.021663134650745652
5685,2014-01-17,14.300000190734865,14.4399995803833,14.270000457763672,14.359999656677244,3437900.0,-0.0006988279936124275,-1.8333439298089456,-1.9999364231673977,46.03175484204332,54.230064381702135,0.09635844333551447,0.0719119338290195,0.20189794103098357,-0.4400123134846208,3.8481553838004516,0.1699991226196289,0.1070423719463598,-0.07399988174438299,-0.3143854946352711,0.16638573114650512,-0.19419268818982793,0.046192924701061955,-0.39962750181823026,36.363610091611434,-5.625197564702233,0.12019280644544425,1,0.1900000572204572,-0.15500020980835139,0.44999980926513494,0.0499997138977033,-0.13000011444091975,4,0.0321678344063947,1.5333341810460164,14.3100004196167,1.5263163178236494,14.300000190734865,1.8421063198631253,14.4399995803833,0.0321678344063947
5686,2014-01-21,14.43000030517578,14.550000190734865,14.279999732971193,14.460000038146973,4683800.0,0.009090916972514629,1.571432463976051,0.5000000000000592,49.253737716694054,51.82926987753146,-0.021828030138944854,-0.03549266383304506,0.08563061773122094,-0.5486551416649696,3.753091702107425,0.2700004577636719,0.1233047600716457,0.040500211715697176,-0.16890738468897126,0.24990780812036562,-0.06420358648663793,0.14520400991803228,-0.49364251618641575,67.56758846620706,26.233088980391592,0.1047037982023343,1,0.009999752044677734,-0.2850003242492658,0.3124995231628436,-0.08000040054321111,-0.6500005722045863,1,-0.0013860330797426101,-1.8333439298089456,14.300000190734865,1.5333341810460164,14.3100004196167,1.5263163178236494,14.300000190734865,-0.0013860330797426101
5687,2014-01-22,14.470000267028807,14.59000015258789,14.390000343322756,14.43000030517578,3384100.0,0.0027720000697906144,-2.333333333333501,-1.3333439298088665,49.00000047683734,50.59456304623308,-0.090116809442371,-0.06712004860995258,0.07139467515769127,-0.5689241272035037,3.9203631734101045,0.19999980926513494,0.12248563969790283,0.0730001449584936,-0.1366711696234102,0.2826714595403974,-0.03183551233245829,0.1778358022494455,-0.49909678196962304,70.7317243368469,31.45202406854922,0.10483565729095205,1,-0.03000020980834961,-0.32500028610229315,0.14499974250793635,-0.12000036239623846,-0.8200006484985334,2,0.003455438134911004,1.571432463976051,14.43000030517578,-1.8333439298089456,14.300000190734865,1.5333341810460164,14.3100004196167,0.003455438134911004
5688,2014-01-23,14.1899995803833,14.399999618530273,14.0600004196167,14.350000381469727,5266300.0,-0.01935042719270108,1.61538574399642,-4.0000238418806475,48.03919414518756,49.54502672354975,0.19292778302319213,0.20778191573911187,0.35799559976698525,-0.2693429711286264,4.044794921736481,0.4099998474121076,0.0851958265324182,-0.19700050354003906,-0.4262418141600701,0.032240807079991995,-0.3116211588500555,-0.08237984823002265,-0.1859322270970889,24.528155898838495,-16.74964774572467,0.11462065531001556,1,0.1900005340576172,0.08500051498413086,0.3250002861022949,0.16000032424926758,-0.32999992370605646,3,0.03100779049112079,-2.333333333333501,14.470000267028807,1.571432463976051,14.43000030517578,-1.8333439298089456,14.300000190734865,0.03100779049112079
5689,2014-01-24,13.720000267028807,14.130000114440918,13.539999961853027,14.130000114440918,12287800.0,-0.03312186943290929,1.8780505959303677,2.562486216494918,40.16393827065915,47.07166138576168,0.611192683159528,0.6521481445533848,0.8179865159271085,0.2188202689072991,4.967881920485699,0.6499996185302734,0.01600816380777026,-0.6294998168945334,-1.0021135503454097,-0.25688608344365704,-0.8158066836199716,-0.4431929501690952,1.0799999237060582,17.142883093173793,-25.91623592595164,0.18630686672543822,1,0.34499979019165217,0.4499998092651385,0.7949995994567889,0.6299996376037615,0.22999954223632812,4,0.040087476678597245,1.61538574399642,14.1899995803833,-2.333333333333501,14.470000267028807,1.571432463976051,14.43000030517578,0.040087476678597245
5690,2014-01-27,13.640000343322756,13.75,13.420000076293945,13.720000267028807,8703400.0,-0.005830898115818717,3.714305177111717,0.1951218377543425,35.294110575815324,45.63147025904389,0.6165014101244992,0.7036420129902048,0.8771707331324112,0.31686300255413435,5.705815021495446,0.3299999237060547,-0.021041393576696876,-0.6684997558593739,-1.1534423765009958,-0.18355713521775208,-0.9109710661801849,-0.426028445538563,1.1347998428344734,18.8034404002499,-22.27724998123102,0.2424713103208109,1,0.3649997711181623,0.4699997901916486,0.81249952316284,0.7249994277954084,0.39999961853027166,0,0.04765392977782934,1.8780505959303677,13.720000267028807,1.61538574399642,14.1899995803833,-2.333333333333501,14.470000267028807,0.04765392977782934
5691,2014-01-28,13.970000267028807,13.970000267028807,13.619999885559082,13.649999618530273,5337000.0,0.024193542184740346,1.1874979510945012,-4.000011920940479,37.398366734573905,44.07949995953071,0.2693656131209483,0.3539870264807643,0.5217010758205252,0.007966016812511967,6.494357254010216,0.3500003814697248,-0.05849645479670684,-0.3144998550415057,-0.8171443104511891,0.1881446003681777,-0.5658220827463474,-0.06317762733666399,0.7506079147338909,47.008560245314214,9.137258567951207,0.251322227704842,1,0.03499984741211115,0.13999986648559748,0.4449996948242205,0.39499950408935725,0.019999504089357245,1,0.014316378342323022,3.714305177111717,13.640000343322756,1.8780505959303677,13.720000267028807,1.61538574399642,14.1899995803833,0.014316378342323022
5692,2014-01-29,13.75,13.960000038146973,13.68000030517578,13.800000190734865,7127300.0,-0.015748050309493444,-1.947372119520716,-0.15625027939621258,38.49371232934095,43.300729992577196,0.42599427678668533,0.5460656511829693,0.710248638368725,0.246886476641901,7.223644866712975,0.28999996185302734,-0.12093359004027526,-0.4990001201629646,-1.0476404563575663,0.04964021603163715,-0.7733202882602654,-0.2246799520656637,0.9185838575439469,33.673477331734794,-5.277722662549074,0.2743201680973013,1,0.25500011444091797,0.3600001335144043,0.6449999809265137,0.6149997711181641,0.30000019073486506,2,0.0021817987615413426,1.1874979510945012,13.970000267028807,3.714305177111717,13.640000343322756,1.8780505959303677,13.720000267028807,0.0021817987615413426
5693,2014-01-30,13.949999809265135,13.970000267028807,13.729999542236328,13.800000190734865,3184900.0,0.014545440673827903,1.5263163178236494,-2.9999809265862534,39.506161211096426,42.57566403358311,0.19123635746890066,0.31827925433936066,0.477892622020752,0.06109441250377756,8.077461361356214,0.2400007247924787,-0.13281150910097672,-0.2710002899169943,-0.8207140227942595,0.2787134429602709,-0.5458571563556269,0.0038565765216382886,0.6686406970288115,74.64784570356287,35.64979690373788,0.2748568664386322,1,0.055000305175783026,0.16000032424926935,0.3675000667572039,0.4149999618530291,-0.10999965667724432,3,-0.02150539031087373,-1.947372119520716,13.75,1.1874979510945012,13.970000267028807,3.714305177111717,13.640000343322756,-0.02150539031087373
5694,2014-01-31,14.0600004196167,14.100000381469727,13.710000038146973,13.779999732971193,7542400.0,0.007885348520112911,1.166664900606112,1.8666759915059514,40.48584121434039,41.95945140828278,0.04698485176233547,0.20210113472502655,0.3464630313049941,-0.037107991402203666,8.198097209054394,0.3900003433227539,-0.1647802506271816,-0.1504996776580807,-0.7042798933087067,0.40328053799254526,-0.4273897854833937,0.12639043016723228,0.5106944694772473,94.11765530859765,55.35332924276561,0.276890107825313,1,-0.05500030517578125,0.04999971389770508,0.21249938011169434,0.3149995803833008,-0.4500007629394549,4,-0.014224804905440203,1.5263163178236494,13.949999809265135,-1.947372119520716,13.75,1.1874979510945012,13.970000267028807,-0.014224804905440203
5695,2014-02-03,13.710000038146973,14.220000267028807,13.68000030517578,14.0600004196167,5421100.0,-0.02489334075562344,-1.634147135719513,-1.2499982970143335,39.21568334125561,40.84411203323407,0.34027609991051655,0.5412604539150081,0.6789074451088908,0.31830434171280153,7.947988378860556,0.5399999618530273,-0.1842673737627898,-0.4760000705718994,-1.0733767160675995,0.12137657492380072,-0.7746883933197495,-0.17731174782404935,0.8146670584349742,15.00001589456188,-26.455803782934073,0.2986883227478499,2,0.2950000762939453,0.40000009536743164,0.5524997711181641,0.7899999618530273,0.13000011444091797,0,0.017505453716293307,1.166664900606112,14.0600004196167,1.5263163178236494,13.949999809265135,-1.947372119520716,13.75,0.017505453716293307
5696,2014-02-04,13.829999923706055,13.890000343322756,13.619999885559082,13.760000228881836,4359500.0,0.008752726858146653,1.84210209305824,-0.19999891008768345,37.751014475546214,39.59422469975728,0.1410484558066205,0.4016883613554221,0.5459301952690438,0.20670453555699098,8.10157936129247,0.27000045776367365,-0.20584417178404735,-0.3305001735687263,-0.9435331297218976,0.28253278258444503,-0.6370166516453128,-0.023983695492139745,0.6504804920643714,34.99998410543827,-5.153027398986552,0.3065164780765859,2,0.07999992370605469,0.2800002098083496,0.46000003814697266,0.6700000762939453,0.010000228881835938,1,0.015184384620784419,-1.634147135719513,13.710000038146973,1.166664900606112,14.0600004196167,1.5263163178236494,13.949999809265135,0.015184384620784419
5697,2014-02-05,13.84000015258789,13.920000076293945,13.579999923706055,13.739999771118164,3564300.0,0.0007230823526394037,1.6153834867769505,1.42858310626703,40.25424293867262,38.72923012125561,0.03607880780823436,0.350594221495081,0.521511724886583,0.2060461766683126,8.335734359218232,0.3400001525878906,-0.22955638224322072,-0.28299994468688894,-0.876866772279751,0.3108668829059731,-0.57993335848332,0.013933469109542074,0.5980610496034764,40.62501396983124,-1.6182780129581786,0.2969334137964308,2,-0.019999980926513672,0.26999998092651367,0.5149998664855957,0.6749997138977051,-0.029999732971191406,2,0.010838122606684042,1.84210209305824,13.829999923706055,-1.634147135719513,13.710000038146973,1.166664900606112,14.0600004196167,0.010838122606684042
5698,2014-02-06,13.960000038146973,13.989999771118164,13.789999961853027,13.850000381469727,3388800.0,0.008670511866767816,1.3529510762550698,1.0999923706345724,42.91497553652837,39.034900928574416,-0.1340771575884574,0.2148308393383509,0.38851312066509003,0.09793717596964768,8.96220026090367,0.19999980926513672,-0.2715670481824013,-0.14600005149841344,-0.7379957081947861,0.4459956051979592,-0.4419978798465998,0.1499977768497729,0.43733871900849763,59.37498603016904,14.332948019324363,0.29599782834818605,2,-0.1399998664855957,0.15000009536743164,0.4100000858306885,0.554999828338623,-0.05000019073486328,3,0.0064470023167593205,1.6153834867769505,13.84000015258789,1.84210209305824,13.829999923706055,-1.634147135719513,13.710000038146973,0.0064470023167593205
5699,2014-02-07,14.0600004196167,14.100000381469727,13.920000076293945,14.0,3439100.0,0.007163351088572023,1.5714266251592293,0.5454600625959096,45.3125069849155,40.14805608514111,-0.20202128993122415,0.08783008383848134,0.27930944610052677,0.009252524632188397,9.482927409572003,0.18000030517578125,-0.31864696133556336,-0.025999689102173207,-0.5941878704410026,0.5421884922366562,-0.3100937797715879,0.2580944015672415,0.2982447903043095,75.00003725288322,27.668049877277085,0.28409409066941493,2,-0.16000032424926758,0.04999971389770508,0.3099997043609619,0.4549994468688965,-0.039999961853027344,4,-0.01564724469864609,1.3529510762550698,13.960000038146973,1.6153834867769505,13.84000015258789,1.84210209305824,13.829999923706055,-0.01564724469864609
5700,2014-02-10,14.050000190734865,14.109999656677244,13.81999969482422,14.020000457763672,3095300.0,-0.0007112538110511935,2.86670057538867,0.4999920527696394,42.21311715686412,40.68302835428447,-0.14275908673885596,0.06327003878996429,0.28302420005062423,0.031104237755872788,9.65836044795327,0.2899999618530238,-0.34666038915861463,-0.011999940872190251,-0.5403777850316995,0.516377903287319,-0.276188862951944,0.2521889812075635,0.27071521384106134,88.679340344943,42.09326669248293,0.26418892207975436,2,-0.15000009536743342,0.05999994277953924,0.3749997615814191,0.46499967575073065,-0.22000026702881037,0,-0.03131676356472757,1.5714266251592293,14.0600004196167,1.3529510762550698,13.960000038146973,1.6153834867769505,13.84000015258789,-0.03131676356472757
5701,2014-02-11,14.329999923706055,14.489999771118164,14.029999732971193,14.050000190734865,4940400.0,0.019928806346624306,-1.8749944120758975,9.333407508662006,47.38805452310081,41.67128859803556,-0.40937249427680555,-0.2226310138879981,-0.0014264949830788964,-0.24056466543721378,10.11180807838253,0.4600000381469709,-0.30758011492016024,0.26449980735778844,-0.270288846740673,0.7992884614562499,-0.0028945196914413884,0.5318941344070183,-0.9099998474121094,82.4175962372826,37.27945334010879,0.2673943270492306,2,-0.2950000762939453,-0.2199997901916504,0.11500000953674316,0.18499994277954102,-0.35999965667724787,1,-0.03419398281416319,2.86670057538867,14.050000190734865,1.5714266251592293,14.0600004196167,1.3529510762550698,13.960000038146973,-0.03419398281416319
5702,2014-02-12,14.3100004196167,14.359999656677244,14.170000076293945,14.329999923706055,4655900.0,-0.0013956388133868902,3.7500506646005123,-0.07142686843709706,52.47935610434301,43.11275469728518,-0.3370249437359103,-0.22437384426422646,0.01057410819994331,-0.21130803108510676,10.501573965416506,0.189999580383299,-0.24484084713551724,0.25100026130676234,-0.2675362130272223,0.769536735640747,-0.008267975860229981,0.5102684984737547,-0.86860034942627,74.28579992179868,25.444266137497188,0.25926823716699243,2,-0.27500057220458984,-0.20000028610229492,0.13499951362609863,0.20499944686889648,-0.42000007629394354,2,-0.03284418261683031,-1.8749944120758975,14.329999923706055,2.86670057538867,14.050000190734865,1.5714266251592293,14.0600004196167,-0.03284418261683031
5703,2014-02-13,14.489999771118164,14.600000381469727,14.199999809265135,14.210000038146973,3640600.0,0.012578570665498612,-1.6666687859415583,-14.00033379428735,68.07510475865564,46.178228424431325,-0.4831816030512499,-0.41045321706414306,-0.17227368236270735,-0.37755648282037946,11.218320503821843,0.4000005722045916,-0.20333669637128615,0.42149963378906286,-0.12198909961561988,0.9649883671937456,0.1497552670867215,0.6932440004914042,-1.0276277069091808,85.89737006198874,31.68106695024536,0.2717443667023414,2,-0.39999961853027344,-0.42999982833862305,-0.004999876022338867,0.02500009536743164,-0.619999885559082,3,-0.04692887248051281,3.7500506646005123,14.3100004196167,-1.8749944120758975,14.329999923706055,2.86670057538867,14.050000190734865,-0.04692887248051281
5704,2014-02-14,14.619999885559082,14.619999885559082,14.420000076293945,14.4399995803833,2871900.0,0.008971712663518261,1.2222163353537066,0.6428588458486176,72.47705057447938,49.87393589478952,-0.587135631324534,-0.5439255060327,-0.3168878945514564,-0.494985882482462,11.834790657829263,0.19999980926513672,-0.14229944204289247,0.5359997749328613,-0.052321587010231596,1.1243211368759543,0.24183909396131575,0.8301604559044069,-1.1121226886596691,100.0,39.59797369788265,0.2941606809715461,2,-0.5199999809265137,-0.559999942779541,-0.13499999046325684,-0.10500001907348633,-0.6899995803833026,4,-0.0485636144804813,-1.6666687859415583,14.489999771118164,3.7500506646005123,14.3100004196167,-1.8749944120758975,14.329999923706055,-0.0485636144804813
5705,2014-02-18,14.760000228881836,14.9399995803833,14.619999885559082,14.649999618530273,4366100.0,0.009575946950658887,-2.764700602497504,0.6111134658585173,69.84923804325281,53.44040518009024,-0.6286381760615072,-0.6826991646507921,-0.4840391463492182,-0.621633470622335,13.013167154095678,0.31999969482421875,-0.09028474252399654,0.6530001163482666,-0.0029555531877640817,1.3089557858842973,0.32502228158025126,0.9809779511162819,-1.1853956706628423,80.21984816663938,17.3749696738696,0.3279778347680152,2,-0.5000004768371582,-0.5800004005432129,-0.27500033378601074,-0.24500036239624023,-1.0300006866455078,1,-0.05013548507066812,1.2222163353537066,14.619999885559082,-1.6666687859415583,14.489999771118164,3.7500506646005123,14.3100004196167,-0.05013548507066812
5706,2014-02-19,14.40999984741211,14.8100004196167,14.359999656677244,14.670000076293945,6897500.0,-0.023712762604492288,-1.4999999999999851,-2.3636253294492997,65.56602797503535,56.2528257396861,-0.20977252637938193,-0.3523385761506077,-0.14744086535026568,-0.26002033416382275,13.984149611303543,0.4500007629394549,-0.0539649689701065,0.3039997577667233,-0.3499404384136806,0.9579399539471272,-0.022970340323478666,0.6309698558569252,-0.7261636874199713,31.168821517878925,-33.905108275581185,0.32697009809020233,2,-0.04500007629394531,-0.23000001907348633,0.07500004768371582,0.10500001907348633,-0.3899993896484375,2,-0.04024982164106106,-2.764700602497504,14.760000228881836,1.2222163353537066,14.619999885559082,-1.6666687859415583,14.489999771118164,-0.04024982164106106
5707,2014-02-20,14.520000457763672,14.760000228881836,14.369999885559082,14.369999885559082,5707300.0,0.0076336302232034026,-4.199984741269145,-0.5769247698345743,64.03941349546729,58.59998551290155,-0.23822293090730184,-0.48317380651472774,-0.27886832179255094,-0.35892801704104293,14.870569352003892,0.3900003433227539,0.020832747927631345,0.4115003585815433,-0.2486518775405031,1.0716525947035898,0.08142424052051922,0.7415764766425674,-0.7356712241402406,43.24334425333735,-19.76777724284846,0.33007611806102344,2,-0.1400008201599121,-0.34000062942504883,-0.09750056266784668,-0.005000591278076172,-0.23000049591064453,3,-0.03787879982061482,-1.4999999999999851,14.40999984741211,-2.764700602497504,14.760000228881836,1.2222163353537066,14.619999885559082,-0.03787879982061482
5708,2014-02-21,14.630000114440918,14.779999732971193,14.460000038146973,14.529999732971193,4392900.0,0.00757573369210407,-1.6666666666666814,0.6666666666666549,64.03939660153812,60.68075102585961,-0.2717676806175664,-0.5887026649192837,-0.3994646250211371,-0.4551664299965701,15.323482002998901,0.3199996948242205,0.09984156566201108,0.4994999885559075,-0.20022848623395895,1.199228463345774,0.14963575116097516,0.8493642259508398,-0.7532172530766967,46.55180918618701,-12.007168952551645,0.34986423739493316,2,-0.2500004768371582,-0.4500002861022949,-0.24500012397766113,-0.11500024795532227,-0.3500003814697248,4,-0.05058098190906546,-4.199984741269145,14.520000457763672,-1.4999999999999851,14.40999984741211,-2.764700602497504,14.760000228881836,-0.05058098190906546
5709,2014-02-24,14.270000457763672,14.68000030517578,14.229999542236328,14.619999885559082,9062200.0,-0.024606948315871846,-1.093020676929347,-3.499980926586493,63.72550073746143,63.0710158681482,0.13539094395447648,-0.19540415595645655,-0.04737097100512777,-0.08048511153188898,14.207953437371607,0.45000076293945135,0.16640742574313272,0.11200032234191859,-0.56257867393475,0.7865793186185872,-0.22528917579641572,0.4492898204802529,-0.3081602588779244,5.633931461714008,-56.02107442759496,0.33728949813833403,2,0.21499919891357422,-0.09000062942504883,0.09499955177307129,0.24499940872192383,0.039999961853027344,0,-0.028030873116543398,-1.6666666666666814,14.630000114440918,-4.199984741269145,14.520000457763672,-1.4999999999999851,14.40999984741211,-0.028030873116543398
5710,2014-02-25,14.289999961853027,14.390000343322756,14.149999618530273,14.260000228881836,4971900.0,0.0014015068989345902,1.086958324522214,-0.08571366290555067,61.85567365061202,64.67852910453833,0.17099783323750017,-0.17308464537748058,-0.06972663737280449,-0.08697465238441282,12.688215095308752,0.24000072479248225,0.22289287262931978,0.0994998455047611,-0.5312048731097967,0.7302045641193189,-0.2158525138025169,0.4148522048120391,-0.24990701244747626,21.21214748410906,-42.00460596839642,0.31535235930727845,2,0.25499963760375977,-0.1100001335144043,0.015000104904174805,0.22499990463256836,-0.039999961853027344,1,-0.025192418309185616,-1.093020676929347,14.270000457763672,-1.6666666666666814,14.630000114440918,-4.199984741269145,14.520000457763672,-0.025192418309185616
5711,2014-02-26,14.170000076293945,14.369999885559082,14.020000457763672,14.170000076293945,9411200.0,-0.008397472769728465,-1.3333354526149817,0.0,58.048781622456495,65.2973541621065,0.297165033836464,-0.03935054887129574,0.061625898571906035,0.04645356894413766,11.86143252547612,0.34999942779541016,0.2663012468932884,-0.03050003051757777,-0.6527700974245132,0.5917700363893577,-0.3416350639710455,0.28063500293588994,0.7699995040893555,19.736810734367523,-44.423485473486906,0.3111350334534676,2,0.309999942779541,0.009999752044677734,0.14750003814697266,0.3449997901916504,0.07999992370605469,2,-0.031051554812178694,1.086958324522214,14.289999961853027,-1.093020676929347,14.270000457763672,-1.6666666666666814,14.630000114440918,-0.031051554812178694
5712,2014-02-27,13.779999732971193,14.100000381469727,13.739999771118164,14.079999923706055,10288000.0,-0.02752295986047404,1.117643758923137,-100.0,46.120682567817795,62.85797391868007,0.6750692852866589,0.37208977186542036,0.46416157032132155,0.4493474631459069,11.271645202147933,0.43000030517578125,0.3128881682692697,-0.4220003604888891,-1.039826837705757,0.19582611672797867,-0.7309135990973221,-0.11308712188045611,1.1415998649597157,3.846150319251823,-58.40293557832932,0.3089132386084335,2,0.5599999427795392,0.40000009536742986,0.5125002861022931,0.7350001335144025,0.5500001907348615,3,0.017416598653353654,-1.3333354526149817,14.170000076293945,1.086958324522214,14.289999961853027,-1.093020676929347,14.270000457763672,0.017416598653353654
5713,2014-02-28,13.649999618530273,13.859999656677244,13.56999969482422,13.800000190734865,9202800.0,-0.009433970751818732,1.1481518111014979,0.5000015894561923,41.27657657621096,59.39125458553914,0.7525202929161061,0.5043189420749279,0.5964182425190749,0.5895403508561863,10.8384696853684,0.2899999618530238,0.32149099308020546,-0.5370004653930671,-1.193918431292964,0.11991750050682981,-0.8654594483430156,-0.20854148244311865,1.224335986328125,7.20719637088446,-51.221883887501384,0.3284589829499488,2,0.6050000190734863,0.5300002098083496,0.6425004005432129,0.8650002479553223,0.5399999618530273,4,0.04688647334860985,1.117643758923137,13.779999732971193,-1.3333354526149817,14.170000076293945,1.086958324522214,14.289999961853027,0.04688647334860985
5714,2014-03-03,13.859999656677244,13.9399995803833,13.550000190734865,13.579999923706055,7896500.0,0.015384618609211476,-1.2941194620142344,-1.8666577657403005,46.2744982175634,56.77183904935142,0.47313184988272106,0.2936212067148656,0.3918062794316892,0.3924947508245129,10.752833988751364,0.3899993896484357,0.3197155010645947,-0.31700038909912287,-0.9879966814343284,0.35399590323608265,-0.6524985352667247,0.018497757068479004,0.9360757935791035,36.904691622653424,-16.966850774710288,0.3354981461676027,3,0.32000064849853693,0.32000017166137873,0.4675004482269305,0.6550002098083514,0.5200004577636737,0,0.03030303655827349,1.1481518111014979,13.649999618530273,1.117643758923137,13.779999732971193,-1.3333354526149817,14.170000076293945,0.03030303655827349
5715,2014-03-04,13.949999809265135,14.09000015258789,13.880000114440918,13.899999618530273,5669400.0,0.006493517663583193,-3.6667090525691157,0.17857228006716078,41.94914894657359,54.147741379522344,0.28625253521002136,0.23454856170629945,0.29964684852130397,0.31594422372115716,10.899537993306135,0.2300004959106463,0.2639615785305569,-0.2390002250671408,-0.8828670339973819,0.40486658386310026,-0.5609336295322613,0.08293317939797973,0.7463896202294951,48.78045943858768,-1.419053632386003,0.3219334044651209,3,0.21500015258789418,0.2300000190734881,0.1675002574920672,0.5650000572204608,0.3500003814697301,1,0.025806495718549316,-1.2941194620142344,13.859999656677244,1.1481518111014979,13.649999618530273,1.117643758923137,13.779999732971193,0.025806495718549316
5716,2014-03-05,14.039999961853027,14.050000190734865,13.880000114440918,13.90999984741211,4721700.0,0.0064516239296374955,1.2666590373012092,2.599992370634665,44.44443572314407,51.97052162704199,0.15449528575214444,0.16979313075103875,0.21139012542382574,0.24133095704841878,10.880462831442273,0.1700000762939471,0.1825690916809002,-0.15950007438659597,-0.7853125841718533,0.4663124353986614,-0.47240632927922555,0.1534061805060336,0.5646783285408219,89.09083658015973,40.205658113073845,0.31290625489262874,3,0.12500000000000178,0.2049999237060547,0.01750016212463379,0.440000057220459,0.39000034332275213,2,0.014957267714925004,-3.6667090525691157,13.949999809265135,-1.2941194620142344,13.859999656677244,1.1481518111014979,13.649999618530273,0.014957267714925004
5717,2014-03-06,13.989999771118164,14.140000343322756,13.90999984741211,14.039999961853027,5778800.0,-0.003561267156033776,-1.1904805155290108,-0.38461651322304957,39.130440190966965,49.2028598036452,0.1356764673777242,0.24412343889785149,0.25614110673272883,0.30131433787315487,10.635082821009725,0.2300004959106463,0.09435404849666895,-0.21700024604797363,-0.8280944093717952,0.39409391727584797,-0.5225473277098835,0.08854683561393628,0.5303042713029669,74.57618077780981,29.118126768576886,0.3055470816619106,3,0.1250004768371582,0.25500011444091797,0.06750035285949707,0.49000024795532227,0.15999984741210938,3,0.01858472002398437,1.2666590373012092,14.039999961853027,-3.6667090525691157,13.949999809265135,-1.2941194620142344,13.859999656677244,0.01858472002398437
5718,2014-03-07,14.050000190734865,14.0600004196167,13.859999656677244,13.989999771118164,6189800.0,0.004288807762568458,3.9999642376053943,-1.2000038146827492,37.219746091862355,46.257775954134175,-0.017041095929151595,0.20154461562383652,0.1892237850978642,0.2495119681013076,10.691755976637236,0.2000007629394549,0.035878875976836255,-0.1614998340606668,-0.7662279273947998,0.4432282592734662,-0.4638638807277342,0.14086421260640059,0.39267954355136503,84.74574079462063,44.27894392635473,0.3023640466670666,3,-0.07999992370605469,0.19499969482421697,0.007499933242796075,0.42999982833862127,0.26000022888183416,4,0.019928806346624306,-1.1904805155290108,13.989999771118164,1.2666590373012092,14.039999961853027,-3.6667090525691157,13.949999809265135,0.019928806346624306
5719,2014-03-10,13.84000015258789,14.029999732971193,13.84000015258789,14.029999732971193,5844300.0,-0.014946621729262088,-1.0000000000000187,-3.1666375268218383,30.000008292816048,42.71825758104574,0.14030329505652617,0.41552172359456563,0.3871450596717807,0.46465607309032286,11.173943250257706,0.21000003814697443,-0.03557029063992445,-0.36049985885620117,-0.9845269055755566,0.2635271878631542,-0.6725133822158789,-0.04848633549652348,0.5312652182142301,0.0,-33.9743834829584,0.3120135233596776,3,0.11999988555908203,0.4049997329711914,0.2174999713897705,0.6399998664855957,0.48999977111816406,0,0.025288975717963735,3.9999642376053943,14.050000190734865,-1.1904805155290108,13.989999771118164,1.2666590373012092,14.039999961853027,0.025288975717963735
5720,2014-03-11,13.609999656677244,13.869999885559082,13.539999961853027,13.850000381469727,5951700.0,-0.016618532758299054,1.357144560134332,1.2631644991441984,31.65138236762199,39.785213219397455,0.2946919005722872,0.643880413071825,0.602467514802596,0.7028265552264603,11.66698642311917,0.3299999237060547,-0.12831927843480706,-0.5685003280639673,-1.243786900506361,0.10678624437842643,-0.9061436142851651,-0.23085704184276956,0.6955644997194952,11.666608386606276,-21.726488716411367,0.3376432862211971,3,0.2300004959106463,0.6300001144409197,0.4475004673004168,0.870000362396242,0.7400007247924822,1,0.056576082085784796,-1.0000000000000187,13.84000015258789,3.9999642376053943,14.050000190734865,-1.1904805155290108,13.989999771118164,0.056576082085784796
5721,2014-03-12,13.84000015258789,13.850000381469727,13.529999732971193,13.539999961853027,3456300.0,0.016899375585054166,-1.000000000000011,-1.2499970197767523,35.2173920254623,38.57373649246907,0.0144810006487468,0.39556918791663165,0.36048136115493,0.4790633286776327,12.187724913790804,0.3200006484985334,-0.19484092894603044,-0.3139998435974114,-1.001586270999562,0.3735865838047392,-0.6577930572984858,0.02979337010366301,0.38900758435447713,50.81969007179099,17.901237844435926,0.3437932137010752,3,-0.005000114440916192,0.39499950408935547,0.2174999713897705,0.6399998664855957,0.4200000762939453,2,0.03323699660949497,1.357144560134332,13.609999656677244,-1.0000000000000187,13.84000015258789,3.9999642376053943,14.050000190734865,0.03323699660949497
5722,2014-03-13,13.84000015258789,13.9399995803833,13.779999732971193,13.84000015258789,3937800.0,0.0,-1.6666454740523422,0.0,31.963483443310693,37.53894836659127,0.026694302601480757,0.37792918225936134,0.3479261985298798,0.480414097225891,12.610758643147928,0.1599998474121076,-0.2619055653259821,-0.29049983024597203,-0.9876966927369271,0.406697032244983,-0.6390982614914495,0.05809860099950548,0.30512662387793554,58.4905694327983,26.169048916018163,0.3485984312454779,3,-0.005000114440916192,0.39499950408935547,0.1699998378753662,0.6399998664855957,0.30000019073486506,3,0.04263006835860228,-1.000000000000011,13.84000015258789,1.357144560134332,13.609999656677244,-1.0000000000000187,13.84000015258789,0.04263006835860228
5723,2014-03-14,13.8100004196167,13.979999542236328,13.789999961853027,13.800000190734865,3308400.0,-0.002167610739916226,-11.666348782503656,100.0,37.63441797459234,36.5789394507056,0.09138729879024332,0.37352377777546053,0.36315140689854175,0.5092087988133365,12.314964298394685,0.18999958038330078,-0.3175876486373923,-0.2864995956420895,-0.9761610496465849,0.4031618583624059,-0.6313303226443381,0.058331131360159105,0.2613111116297713,56.00013732910121,19.464127883765784,0.3448307270022478,3,0.024999618530275214,0.4249992370605469,0.1549997329711914,0.6699995994567871,0.32999992370605646,4,0.02461978193937031,-1.6666454740523422,13.84000015258789,-1.000000000000011,13.84000015258789,1.357144560134332,13.609999656677244,0.02461978193937031
5724,2014-03-17,13.90999984741211,13.989999771118164,13.789999961853027,13.850000381469727,2971400.0,0.007241087962123638,-1.2222163353537066,5.999809269503259,40.206190128102,36.38527735976431,-0.0008646560298295469,0.2293653168323253,0.2569719315818535,0.40841392256999853,11.934464389340176,0.19999980926513672,-0.311851285421751,-0.1510001659393314,-0.7990387565879793,0.4970384247093165,-0.47501946126365624,0.17301912938499342,0.09635426804132763,82.60871368004223,42.31119474723066,0.32401929532432416,3,-0.07499980926513494,0.3249998092651367,0.05500030517578125,0.570000171661377,0.3699998855590838,0,0.028756331890183784,-11.666348782503656,13.8100004196167,-1.6666454740523422,13.84000015258789,-1.000000000000011,13.84000015258789,0.028756331890183784
5725,2014-03-18,14.020000457763672,14.09000015258789,13.93000030517578,13.9399995803833,3010500.0,0.007908023835961897,-2.2000152588762965,1.333359824522364,46.11400397479142,36.570784943280685,-0.11163059511417828,0.06438426783357798,0.144198746602898,0.29697206572407353,10.586458523065554,0.18000030517578125,-0.27737869798832193,-0.003999567031859996,-0.5622828850874431,0.5542837510237231,-0.28314122605965153,0.27514209199593154,-0.4900007247924787,87.50006386207151,42.759301186719085,0.2791416590277915,3,-0.18500041961669744,0.21499919891357422,-0.015000343322753906,0.45999956130981445,0.48999977111816406,1,0.022111230800332615,-1.2222163353537066,13.90999984741211,-11.666348782503656,13.8100004196167,-1.6666454740523422,13.84000015258789,0.022111230800332615
5726,2014-03-19,13.829999923706055,14.119999885559082,13.770000457763672,14.0600004196167,4115500.0,-0.013552106123677299,1.0,-2.8749746683037896,51.44509021029861,37.939079389873086,0.050789872950421255,0.21998339883915463,0.3246483987226405,0.48840366481233133,10.300085358977366,0.34999942779541016,-0.27504491362832795,-0.16500010490417516,-0.6985683180500786,0.36856810824172825,-0.43178421147712776,0.10178400166877744,-0.288800182342527,17.142732581110135,-31.41719047776761,0.266784106572952,3,-0.005000114440917969,0.4049997329711914,0.17500019073486328,0.6500000953674316,0.6099996566772461,2,0.03759945485410565,-2.2000152588762965,14.020000457763672,-1.2222163353537066,13.90999984741211,-11.666348782503656,13.8100004196167,0.03759945485410565
5727,2014-03-20,13.970000267028807,14.0,13.699999809265135,13.81999969482422,4092300.0,0.010122946066165595,1.857144154658715,-0.6521749947133231,59.19540702374583,40.380819493415686,-0.10319812647002102,0.03864719218733548,0.1684675909126021,0.350343675085508,10.077024729952969,0.30000019073486506,-0.264070444071244,0.0025002479553197787,-0.47038027725963616,0.4753807731702757,-0.2339400146521573,0.23894051056279686,-0.40564851989745776,64.28581159940208,10.06150717364929,0.23644026260747797,3,-0.1450004577636701,0.2649993896484393,0.10249972343445002,0.5099997520446795,0.38000011444091975,3,0.02075876566283763,1.0,13.829999923706055,-2.2000152588762965,14.020000457763672,-1.2222163353537066,13.90999984741211,0.02075876566283763
5728,2014-03-21,13.890000343322756,14.170000076293945,13.880000114440918,14.130000114440918,6004500.0,-0.005726551336928898,-1.2307669735539009,-1.5999923706345984,50.93169688605101,42.7065626704418,-0.05395489982837809,0.0636278977591882,0.24037283379084862,0.42800632832056174,9.540864201322993,0.28999996185302734,-0.26904139737452226,-0.04049968719482244,-0.39647005798215496,0.31547068359251007,-0.2184848725884887,0.13748549819884381,-0.30342267065429773,40.425622576502484,-15.328986785257548,0.17798518539366603,3,-0.04000043869018732,0.3449993133544904,0.18249964714050115,0.5899996757507306,0.42999935150146484,4,0.017998559670315606,1.857144154658715,13.970000267028807,1.0,13.829999923706055,-2.2000152588762965,14.020000457763672,0.017998559670315606
5729,2014-03-24,13.869999885559082,14.029999732971193,13.75,13.9399995803833,4508800.0,-0.0014399177299724286,1.2399978637695137,0.29166567325497517,47.40260464079372,44.45669847857199,-0.03268906589215703,0.054941701941235266,0.24672124641994841,0.4448908001557985,9.937066833807107,0.2799997329711932,-0.2572977711105633,-0.04050011634826589,-0.35914709234263853,0.27814685964610675,-0.1998236043454522,0.11882337164892043,-0.24841686867309498,36.170208448738244,-19.621130502094147,0.15932348799718601,3,-0.019999980926513672,0.36499977111816406,0.2050001621246338,0.6100001335144043,0.5799999237060529,0,0.01946650756967827,-1.2307669735539009,13.890000343322756,1.857144154658715,13.970000267028807,1.0,13.829999923706055,0.01946650756967827
5730,2014-03-25,13.93000030517578,13.989999771118164,13.84000015258789,13.90999984741211,3997900.0,0.004325913490393685,1.1428610354223434,-0.2857220708446613,46.35763471569505,45.69450322193118,-0.0475211686950594,-0.03521745625924133,0.1712278715514497,0.38289002050070664,10.618081930849641,0.14999961853027344,-0.24477802802120685,0.0375002861022935,-0.22694573159569842,0.3019463038002854,-0.09472272274670246,0.16972329495128946,-0.27551226472531454,48.936247922715715,-2.5337518790936926,0.13222300884899615,3,0.004999637603761542,0.3049993515014666,0.1499996185302752,0.5499997138977069,0.7999992370605487,1,0.025125586513115028,1.2399978637695137,13.869999885559082,-1.2307669735539009,13.890000343322756,1.857144154658715,13.970000267028807,0.025125586513115028
5731,2014-03-26,13.729999542236328,14.029999732971193,13.720000267028807,13.970000267028807,4108700.0,-0.014357556249667836,-1.3846179239919398,-11.99976158687872,42.16868508134938,46.82841451504659,0.1511277835641831,0.1371617720355296,0.36179644443409487,0.5806651562953693,11.477456621769242,0.30999946594238637,-0.19923361318905464,-0.1405004501342777,-0.37975176351301343,0.09875086324445803,-0.26012610682364645,-0.020874793444908946,-0.044580779635253975,6.382918282332431,-40.42254107715217,0.11962565668936816,3,0.2050004005432129,0.4400005340576172,0.49000024795532227,0.7500004768371582,0.6000003814697266,2,0.05680995722148885,1.1428610354223434,13.93000030517578,1.2399978637695137,13.869999885559082,-1.2307669735539009,13.890000343322756,0.05680995722148885
5732,2014-03-27,14.020000457763672,14.0600004196167,13.75,13.760000228881836,4550100.0,0.021121698848950432,-1.2142832814490365,-1.0833310153819335,49.20635801662413,48.114185630827905,-0.12365901545337366,-0.14117510875708916,0.05973589860762374,0.292497426010609,11.528508291313724,0.3300008773803711,-0.13373072778731654,0.13750042915344274,-0.10666333462870625,0.38166419293559173,0.015418547262369131,0.25958231104451635,-0.30550681634102617,66.6667373092387,23.641769876433152,0.12208188189107427,3,-0.08500051498413086,0.1349992752075213,0.2524993419647217,0.45999956130981445,0.26999950408935547,3,0.02995714043554476,-1.3846179239919398,13.729999542236328,1.1428610354223434,13.93000030517578,1.2399978637695137,13.869999885559082,0.02995714043554476
5733,2014-03-28,14.289999961853027,14.3100004196167,14.06999969482422,14.100000381469727,5875900.0,0.01925816656730861,1.0869583245222154,0.7307669735539009,61.53843520430846,50.48443508373973,-0.355829504524392,-0.3802653932204265,-0.214921172128669,0.02751647293029791,10.778491811396584,0.28999996185302734,-0.08233160554506114,0.37549991607665945,0.09463828512526362,0.6563615470280553,0.23506910060096153,0.5159307315523574,-0.5699996948242205,96.61009278117221,46.1540287245991,0.14043081547569777,3,-0.2849998474121094,-0.13500022888183416,-0.010000228881835938,0.06500005722045898,-0.10000038146972656,4,0.004198769753454901,-1.2142832814490365,14.020000457763672,-1.3846179239919398,13.729999542236328,1.1428610354223434,13.93000030517578,0.004198769753454901
5734,2014-03-31,14.279999732971193,14.4399995803833,14.18000030517578,14.399999618530273,6983300.0,-0.0006998060817725582,1.5999952316238883,-0.6315797398972948,69.3641264801219,53.06778202877645,-0.3216503159456394,-0.35540846192949793,-0.21011312895146794,0.040452320137911,10.284411500057313,0.2599992752075213,-0.020752282854987314,0.3444996833801284,0.02119595116942996,0.6678034155908268,0.18284781727478006,0.5061515494854767,-0.5299997329711932,77.77777777777808,21.489163445008444,0.16165186610534887,3,-0.21000003814697443,-0.17499971389770685,-1.7763568394002505e-15,4.7683715642676816e-07,0.19000053405761363,0,0.0028011178292022265,1.0869583245222154,14.289999961853027,-1.2142832814490365,14.020000457763672,-1.3846179239919398,13.729999542236328,0.0028011178292022265
5735,2014-04-01,14.3100004196167,14.380000114440918,14.239999771118164,14.329999923706055,4790700.0,0.002100888459839245,1.3333412806268825,0.16666269301989453,65.3594502360807,54.613822031641135,-0.3421714397632414,-0.37635169950632985,-0.24474205573354268,0.016146248683709175,10.27324126126619,0.1400003433227539,0.02719493864332989,0.35650033950805593,-0.0077018751843631605,0.720702554200475,0.17439923216184638,0.5386014468542655,-0.49100046157836985,81.94454378561386,23.932904140023112,0.18210110734620935,4,-0.24000072479248047,-0.3250007629394531,0.02249932289123535,-0.07000017166137695,-0.23000049591064453,1,0.00978332533495374,1.5999952316238883,14.279999732971193,1.0869583245222154,14.289999961853027,-1.2142832814490365,14.020000457763672,0.00978332533495374
5736,2014-04-02,14.25,14.460000038146973,14.220000267028807,14.329999923706055,5591500.0,-0.004192901317769948,-2.4285831062669683,4.0000953697963855,62.89304479259143,55.02467067262398,-0.24175143919008946,-0.3160141501611662,-0.1943534440893515,0.08011315101544625,10.365978809902284,0.23999977111816584,0.06444060401269702,0.28599991798400914,-0.10014988245218248,0.6721497184202008,0.09292501776591244,0.47907481820210585,-0.3689000797271742,70.42253142759665,11.95628948665663,0.19307490021809623,4,-0.15999984741210938,-0.25500011444091797,0.11249971389770508,-0.07000017166137695,-0.21000003814697266,2,0.03368417840254945,1.3333412806268825,14.3100004196167,1.5999952316238883,14.279999732971193,1.0869583245222154,14.289999961853027,0.03368417840254945
5737,2014-04-03,14.25,14.40999984741211,14.220000267028807,14.289999961853027,4360000.0,0.0,-2.800013351516728,0.5,64.10251237480776,56.48809461581917,-0.22110852790228996,-0.31150803739835986,-0.20545294233466294,0.08970841039023725,10.773222980788486,0.18999958038330256,0.0810779897033278,0.27299990653991735,-0.13378993654936977,0.6797897496292045,0.0696049849952729,0.4763948280845618,-0.29943206558227686,46.15388377410141,-12.102806846350887,0.20339492154464373,4,-0.15999984741210938,-0.25500011444091797,0.07999992370605469,-0.07000017166137695,-0.23999977111816406,3,0.00561402973375813,-2.4285831062669683,14.25,1.3333412806268825,14.3100004196167,1.5999952316238883,14.279999732971193,0.00561402973375813
5738,2014-04-04,14.329999923706055,14.640000343322756,14.289999961853027,14.350000381469727,7403700.0,0.00561402973375813,-5.999980926586467,0.5000119209403238,63.63632422845517,58.29184123667044,-0.2594106552641371,-0.38942136954455364,-0.2868249657485915,0.011723105177884108,11.331560786021724,0.3900003433227557,0.1035404501530035,0.33899984359741175,-0.09661956091004065,0.7746192481048642,0.12119014134368555,0.556809545851138,-0.31830013684082203,32.60861001979924,-21.635464496729412,0.21780970225372637,4,-0.14999961853027344,-0.24499988555908025,-0.07000017166137695,-0.15000009536743164,-0.23999977111816406,4,-0.0027913441776685755,-2.800013351516728,14.25,-2.4285831062669683,14.25,1.3333412806268825,14.3100004196167,-0.0027913441776685755
5739,2014-04-07,14.1899995803833,14.420000076293945,14.18000030517578,14.31999969482422,4951600.0,-0.00976973789728719,-2.2000254315414174,6.499856952126734,55.41396940597196,59.29810064670121,-0.07738236884071092,-0.2338448578715031,-0.1347000272979404,0.1473559164887348,11.684235256924433,0.23999977111816584,0.09723721810605923,0.1814995288848884,-0.2566917546400287,0.6196908124098055,-0.037596112877569254,0.40059517064734607,-0.09033771561401416,2.1737552996303022,-45.88646179303484,0.21909564176245822,4,-0.009999275207519531,-0.10499954223632635,0.027500152587890625,-0.009999752044677734,-0.009999275207521308,0,0.0,-5.999980926586467,14.329999923706055,-2.800013351516728,14.25,-2.4285831062669683,14.25,0.0
5740,2014-04-08,14.380000114440918,14.5,14.100000381469727,14.170000076293945,3593100.0,0.013389749096277548,-1.2857158427361233,-1.6153834867769283,67.5158798470968,62.11445562067315,-0.2199697655907773,-0.3828289618922813,-0.30753912930697425,-0.05074177822660175,11.260031223923706,0.39999961853027344,0.12125946726072812,0.33300004005432093,-0.09290328512460455,0.7589033652332464,0.12004837746485819,0.5459517026437837,0.2600002288818377,51.851806065015694,-0.11433817649719913,0.21295166258946277,4,-0.18499994277954102,-0.29500007629394354,-0.20000004768371582,-0.20000028610229492,-0.18000030517578303,1,0.0062587031899608014,-2.2000254315414174,14.1899995803833,-5.999980926586467,14.329999923706055,-2.800013351516728,14.25,0.0062587031899608014
5741,2014-04-09,14.300000190734865,14.5,14.18000030517578,14.390000343322756,8194800.0,-0.005563276986744525,1.064517716838261,-0.4285720773293491,60.927120530216435,63.41676256662785,-0.05656022381722714,-0.2810074082582066,-0.2215920596059089,0.016621798013268574,10.785312472688917,0.3199996948242205,0.15490947993820825,0.2300001144409194,-0.1985101300808676,0.6585103589627064,0.015744992180025008,0.44425523670181377,0.32920015335083086,37.037004332154396,-12.818451513651958,0.21425512226089372,4,0.05499982833862305,-0.21500015258789062,-0.12750029563903986,-0.12000036239624201,-0.07999992370605824,2,-0.015384633852756902,-1.2857158427361233,14.380000114440918,-2.2000254315414174,14.1899995803833,-5.999980926586467,14.329999923706055,-0.015384633852756902
5742,2014-04-10,14.43000030517578,14.579999923706055,14.289999961853027,14.300000190734865,5899500.0,0.009090916972514629,-2.8666514079358114,-1.444443267070702,67.30764410682835,64.05778577801895,-0.13665662489052544,-0.38424003743882196,-0.3369194468464709,-0.1268240520869437,10.744461311970774,0.28999996185302734,0.1926919792901156,0.3305002212524393,-0.11233634876150767,0.7733367912663862,0.10908193624546669,0.5519185062594119,0.18861603965759777,61.11110129964573,9.647149632312555,0.22141828500697336,4,-0.05999994277953924,-0.34500026702880504,-0.2250003814697248,-0.2500004768371564,-0.4300003051757795,3,-0.027027050247730444,1.064517716838261,14.300000190734865,-1.2857158427361233,14.380000114440918,-2.2000254315414174,14.1899995803833,-0.027027050247730444
5743,2014-04-11,14.149999618530273,14.470000267028807,14.109999656677244,14.380000114440918,5217900.0,-0.019404066578229684,-1.3225814390618051,-1.7692330264461475,57.692281492528146,62.760914112730745,0.1356629812205128,-0.08164755296013126,-0.05164472366399053,0.1366888341223813,10.568140763952446,0.3600006103515625,0.2527027905890513,0.03349957466125453,-0.3881401459214313,0.45513929524394037,-0.1773202856300884,0.24431943495259745,0.45824440703583136,10.41651765491262,-41.20644801648179,0.21081986029134328,4,0.2200007438659668,-0.064999580383299,0.03000044822692871,0.03000020980834961,-0.31999969482421875,4,-0.009893950065207102,-2.8666514079358114,14.43000030517578,1.064517716838261,14.300000190734865,-1.2857158427361233,14.380000114440918,-0.009893950065207102
5744,2014-04-14,14.3100004196167,14.380000114440918,14.130000114440918,14.220000267028807,3608300.0,0.01130747741341942,1.1739173701756422,-0.39130416754778463,59.89581134382814,62.15384312470269,-0.021942140133363708,-0.2215012975395041,-0.20794971671463536,-0.03392727523550576,10.423431082473417,0.25,0.28499058283171763,0.17350034713745188,-0.24483099918771423,0.591831693462618,-0.03566532602513206,0.3826660203000358,0.28807873306747744,43.75004967058469,-7.873506763619069,0.20916567316258317,4,0.059999942779541016,-0.2250003814697248,-0.2025003433227539,-0.13000059127807617,-0.7300004959106445,0,-0.015373882639948988,-1.3225814390618051,14.149999618530273,-2.8666514079358114,14.43000030517578,1.064517716838261,14.300000190734865,-0.015373882639948988
5745,2014-04-15,14.329999923706055,14.449999809265135,14.140000343322756,14.3100004196167,4484900.0,0.0013975893433195719,1.3846179239919503,0.22221633535370222,67.24135474090268,62.636988674515045,-0.043366862495766156,-0.22881720996602795,-0.21266153254531517,-0.06038209783945092,10.778715242129982,0.30999946594237926,0.269121122687217,0.17799987792968786,-0.24510153992692274,0.6011012957862985,-0.03355083099861744,0.38955058685799315,0.25811765355383365,46.808540858834164,-10.10235250422555,0.2115507089283057,4,0.04000043869018555,-0.24499988555908025,-0.22749996185302734,-0.15000009536743164,-0.6499996185302752,1,-0.01046752402853346,1.1739173701756422,14.3100004196167,-1.3225814390618051,14.149999618530273,-2.8666514079358114,14.43000030517578,-0.01046752402853346
5746,2014-04-16,14.350000381469727,14.449999809265135,14.170000076293945,14.40999984741211,5563500.0,0.0013957053642816852,3.000013623978278,-3.0000476848981927,61.22446331605486,62.31720544576472,-0.05329506401317907,-0.21909626344439204,-0.2206952428115958,-0.0850307272224704,10.609222353782833,0.27999973297118963,0.24012820411718394,0.17200031280517614,-0.23122885725259934,0.5752294828629516,-0.029614272223710714,0.373614897834063,0.228354851874359,51.06395498659803,-4.4223360128035765,0.2016145850288874,4,0.019999980926513672,-0.26500034332275213,-0.3100004196166992,-0.17000055313110352,-0.7400007247924822,2,-0.010453001269483453,1.3846179239919503,14.329999923706055,1.1739173701756422,14.3100004196167,-1.3225814390618051,14.149999618530273,-0.010453001269483453
5747,2014-04-17,14.260000228881836,14.449999809265135,14.1899995803833,14.329999923706055,2902500.0,-0.0062717874700622955,-1.4761809611175025,1.1666719649044728,48.83722305637676,60.67286087108934,0.04277058228823272,-0.11199828817959911,-0.11984981054209598,-0.0008879672467685396,10.204826543081333,0.26000022888183416,0.21807754827248615,0.0675001621246345,-0.324948423024793,0.459948747274062,-0.12872413045007924,0.26372445469934824,0.3087879074247617,41.6667549696949,-8.261665376790965,0.19622429257471385,4,0.07999992370605469,-0.09000015258789062,-0.22500038146972656,-0.08000040054321289,-0.48999977111816406,3,-0.0028050463682331994,3.000013623978278,14.350000381469727,1.3846179239919503,14.329999923706055,1.1739173701756422,14.3100004196167,-0.0028050463682331994
5748,2014-04-21,14.140000343322756,14.359999656677244,14.09000015258789,14.289999961853027,3692400.0,-0.008415139104699043,-1.1599960327148295,2.142861035422318,45.00003405971346,59.51575694372728,0.14861296518466105,0.02918775509986915,0.0059560048747950844,0.11265694195483,10.306222623753007,0.2699995040893537,0.2004104177077206,-0.06499972343444682,-0.43197903597781107,0.3019795891089174,-0.24848937970612894,0.1184899328372353,0.41941203788710446,13.888955116335694,-31.173477113771,0.18348965627168212,4,0.19499969482421697,0.02999973297118963,-0.10500049591064631,0.039999485015867364,-0.27000045776367365,0,-0.00990101413886224,-1.4761809611175025,14.260000228881836,3.000013623978278,14.350000381469727,1.3846179239919503,14.329999923706055,-0.00990101413886224
5749,2014-04-22,14.140000343322756,14.1899995803833,14.010000228881836,14.140000343322756,5337800.0,0.0,2.600041962310344,-0.0,43.79563009205378,56.88017363761139,0.1573184271749799,0.05317917642686787,0.008657836021361831,0.10757347922387517,9.856968454279174,0.17999935150146484,0.18004578709588692,-0.07849974632262935,-0.41192075582688936,0.25492126318163066,-0.24521025107475936,0.08821075842950066,0.4006355487422262,29.54550873154745,-10.403316674425703,0.16671050475212995,4,0.15499973297118963,0.02999973297118963,-0.10500049591064631,0.039999485015867364,-0.18000030517578303,1,-0.021923650077073087,-1.1599960327148295,14.140000343322756,-1.4761809611175025,14.260000228881836,3.000013623978278,14.350000381469727,-0.021923650077073087
5750,2014-04-23,14.279999732971193,14.390000343322756,14.170000076293945,14.18000030517578,3170800.0,0.009900946693721213,-2.6666746139602453,100.0,51.03447232604843,55.78099050381495,0.0018352299763506608,-0.062456894890301484,-0.1266348248461533,-0.03515018611635412,9.678346141658423,0.25,0.1572226943155144,0.04399967193603693,-0.2612114046432872,0.34921074851536105,-0.10860586635362424,0.1966052102256981,0.22879801930280053,61.36358217754463,24.225619662948652,0.1526055382896618,4,0.01500034332275213,-0.10999965667724787,-0.2449998855590838,-0.09999990463257014,-0.17999935150146662,2,-0.04901959540299594,2.600041962310344,14.140000343322756,-1.1599960327148295,14.140000343322756,-1.4761809611175025,14.260000228881836,-0.04901959540299594
5751,2014-04-24,14.510000228881836,14.600000381469727,14.270000457763672,14.329999923706055,4101300.0,0.016106477605849934,-1.200005086275956,1.8000133515167638,57.73809185915162,54.71770692073976,-0.21818900727112123,-0.24351042126265732,-0.35818553286630994,-0.26720385878013175,9.36752055657925,0.3299999237060547,0.1660590306093539,0.2350001335144043,0.014426684993496863,0.45557358203531173,0.12471340925395147,0.3452868577748571,-0.5,84.74574079462063,46.73449251766753,0.11028672426045366,4,-0.2049999237060547,-0.3400001525878906,-0.47500038146972656,-0.3300004005432129,-0.4099998474121094,3,-0.0572019235433201,-2.6666746139602453,14.279999732971193,2.600041962310344,14.140000343322756,-1.1599960327148295,14.140000343322756,-0.0572019235433201
5752,2014-04-25,14.4399995803833,14.56999969482422,14.329999923706055,14.510000228881836,4162700.0,-0.004824303748748426,1.526318959589188,-0.38889183232314667,53.2933971018631,54.22894198844364,-0.16385153788254847,-0.14802024367694777,-0.2899357297094056,-0.201280987382507,9.176604145347111,0.23999977111816584,0.13552857337029955,0.14399952888488698,-0.053073859070687845,0.3410729168404618,0.04546283490709868,0.2425362228626753,-0.41819934844970774,72.88122716839621,32.77436906978734,0.09853669397778748,4,-0.13499927520751953,-0.26999950408935547,-0.4099998474121094,-0.25999975204467773,-0.25,4,-0.05747922076352474,-1.200005086275956,14.510000228881836,-2.6666746139602453,14.279999732971193,2.600041962310344,14.140000343322756,-0.05747922076352474
5753,2014-04-28,14.350000381469727,14.539999961853027,14.31999969482422,14.510000228881836,6122200.0,-0.00623263168482624,1.000008669793556,2.285690930641272,54.93829086445774,53.67810637962471,-0.047493147645385037,-0.056175641335128645,-0.20857207822171375,-0.11432759918374202,10.008526525482175,0.22000026702880682,0.12149223294930422,0.051000308990477805,-0.1475100132573388,0.24951063123829442,-0.048254852133430504,0.1502554701143861,-0.3166361465454113,57.627129602689685,12.196456867951959,0.09925516112390846,4,-0.04500007629394531,-0.1700000762939453,-0.32000064849853516,-0.17000055313110352,-0.38000011444091975,0,-0.040418112075802703,1.526318959589188,14.4399995803833,-1.200005086275956,14.510000228881836,-2.6666746139602453,14.279999732971193,-0.040418112075802703
5754,2014-04-29,14.31999969482422,14.420000076293945,14.109999656677244,14.359999656677244,5542200.0,-0.002090640128779797,2.8749858439677642,0.2499999999999778,47.94519384711058,51.5340885025367,-0.01779637991521099,-0.02426888629975643,-0.19192452931525317,-0.09412462599406446,10.465663575253343,0.310000419616701,0.08255650461443764,0.018999624252321823,-0.17951068282449612,0.21750993132913976,-0.08025552928608803,0.11825477779073168,-0.27530273696899776,42.85708724939382,-1.6885955330316804,0.09925515353840929,4,-0.014999389648439276,-0.13999938964843928,-0.2774999141693133,-0.13999986648559748,-0.039999961853027344,1,-0.03142456835580698,1.000008669793556,14.350000381469727,1.526318959589188,14.4399995803833,-1.200005086275956,14.510000228881836,-0.03142456835580698
5755,2014-04-30,14.449999809265135,14.470000267028807,14.199999809265135,14.329999923706055,5785000.0,0.009078220475654097,2.3749888241851345,-3.000000000000222,54.966867759032674,50.83880010731201,-0.14414255132684595,-0.15098384468745074,-0.33855580160296483,-0.24013185671281256,11.019571644480418,0.2700004577636719,0.08330249779063159,0.14199976921081436,-0.06742050777826947,0.3514200461998982,0.03728963071627156,0.24670990770535717,-0.3941967829376214,69.38768360636249,22.90524121762642,0.10471013849454193,4,-0.1449995040893537,-0.2699995040893537,-0.4075000286102277,-0.2699999809265119,0.010000228881837714,2,-0.03391001921010284,2.8749858439677642,14.31999969482422,1.000008669793556,14.350000381469727,1.526318959589188,14.4399995803833,-0.03391001921010284
5756,2014-05-01,14.729999542236328,14.770000457763672,14.420000076293945,14.460000038146973,4599400.0,0.019377144406027114,-1.0000054495764317,2.249998013176646,59.03611204627279,51.97200999507823,-0.40741481763730825,-0.414427320139076,-0.6209926848252589,-0.525571743453682,11.683480809007246,0.35000038146972656,0.07364870090959386,0.39799952507019043,0.11833068099858757,0.6776683691417933,0.2581651030343899,0.537833947105991,-0.6633125688059707,93.93926257945472,47.27041564069384,0.1398344220358011,5,-0.3399991989135742,-0.4849991798400879,-0.6449997425079346,-0.5499997138977051,-0.33999919891357244,3,-0.04276980178853107,2.3749888241851345,14.449999809265135,2.8749858439677642,14.31999969482422,1.000008669793556,14.350000381469727,-0.04276980178853107
5757,2014-05-02,14.329999923706055,14.699999809265135,14.300000190734865,14.6899995803833,3412000.0,-0.027155439983777785,1.1052605161384244,-1.3333345107111951,55.05618639718057,53.08936025479681,0.003976660652790898,-0.00856620159933641,-0.23167468681704229,-0.13786429908277498,12.182208610674211,0.42999935150146307,0.03888632178511564,-0.006000089645386453,-0.2830065095993408,0.2710063303085679,-0.14450329962236452,0.13250312033159162,-0.2351804109023643,33.33333333333351,-17.18088359839433,0.1385032099769775,5,0.06000041961669922,-0.06999969482421875,-0.2774999141693115,-0.15000009536743164,-0.039999961853027344,4,-0.016050212383870388,-1.0000054495764317,14.729999542236328,2.3749888241851345,14.449999809265135,2.8749858439677642,14.31999969482422,-0.016050212383870388
5758,2014-05-05,14.289999961853027,14.329999923706055,14.18000030517578,14.289999961853027,3291900.0,-0.0027913441776685755,2.7499940395298825,-0.0,49.39757651800836,53.71179874656954,0.07542323422208064,0.029811884251056853,-0.2065875406663391,-0.10556407899175646,11.698654215262403,0.1499996185302752,0.017121102735105254,-0.044000053405762074,-0.3217654402529675,0.23376533344144335,-0.18288274682936567,0.09488264001784152,-0.16817321125093798,27.27274040872139,-23.101671920262234,0.1388826934236028,5,0.15000009536743164,0.10000038146972656,-0.24500012397766113,-0.1100001335144043,-0.06000041961669922,0,-0.006997927343364352,1.1052605161384244,14.329999923706055,-1.0000054495764317,14.729999542236328,2.3749888241851345,14.449999809265135,-0.006997927343364352
5759,2014-05-06,14.1899995803833,14.350000381469727,14.170000076293945,14.289999961853027,4358500.0,-0.006997927343364352,-1.5714441416893732,-100.0,45.9770033044253,53.149857744166965,0.20479863092438855,0.1368274818639943,-0.1113638174955156,-0.010410328940350766,11.706149016541131,0.18000030517578125,0.02157571380556078,-0.14400043487548864,-0.42176582172269406,0.13376495197171678,-0.28288312829909223,-0.005117741451885038,-0.042245881494748616,3.333248562336882,-45.53036780241636,0.1388826934236028,5,0.2500004768371582,0.20000076293945312,-0.1099996566772461,-0.009999752044677734,-0.01999950408935547,1,-0.015503828038066159,2.7499940395298825,14.289999961853027,1.1052605161384244,14.329999923706055,-1.0000054495764317,14.729999542236328,-0.015503828038066159
5760,2014-05-07,14.470000267028807,14.479999542236328,14.220000267028807,14.25,4398400.0,0.019732254751620104,1.16667130260634,-2.1999942779759114,52.999995708467594,52.623402616313186,-0.05075342773943703,-0.14343910308277863,-0.3936307567791264,-0.29096424412932187,11.602880258940008,0.28999996185302734,0.050175932126276024,0.13150024414062322,-0.152254544774312,0.41525503305555844,-0.010377150316843498,0.27337763859808994,-0.3000001907348615,49.99999999999971,1.3562713928563923,0.1418773944574674,5,-0.030000209808347833,-0.07999992370605291,-0.3825004100799543,-0.29000043869018377,-0.2700004577636719,2,-0.013130651731261378,-1.5714441416893732,14.1899995803833,2.7499940395298825,14.289999961853027,1.1052605161384244,14.329999923706055,-0.013130651731261378
5761,2014-05-08,14.079999923706055,14.43000030517578,13.9399995803833,14.0,8089100.0,-0.02695233836390476,-3.899988555951841,0.36363557547673114,46.086951834495274,51.822686475494535,0.3037828948200687,0.24162240138948476,-0.00660668253541985,0.10371397012968941,11.077597024663914,0.530000686645506,0.07361341402433297,-0.24750008583068883,-0.5537077086961766,0.05870753703479892,-0.4006038972634318,-0.09439627439794585,0.6900005340576172,18.421092257923693,-29.82025383208258,0.1531038114327435,5,0.27500009536743164,0.27500009536743164,-0.052500247955322266,0.09999990463256836,0.3500003814697248,3,0.026988644637783166,1.16667130260634,14.470000267028807,-1.5714441416893732,14.1899995803833,2.7499940395298825,14.289999961853027,0.026988644637783166
5762,2014-05-09,14.039999961853027,14.260000228881836,13.949999809265135,14.050000190734865,4777400.0,-0.002840906397000853,-2.263153139587369,-0.12500298023510314,47.74774039452878,51.023736423280205,0.3141077331409843,0.2644657205226135,0.04246364326270147,0.15092111226282512,10.240416983286305,0.310000419616701,0.0741287966532056,-0.2680000305175785,-0.5956454479244986,0.05964538688934162,-0.43182273922103853,-0.10417732181411843,0.7134004783630363,18.51859046926078,-32.660783891827364,0.16382270870345989,5,0.315000057220459,0.315000057220459,0.0025000572204589844,0.1399998664855957,0.5200004577636719,4,0.024928802166715558,-3.899988555951841,14.079999923706055,1.16667130260634,14.470000267028807,-1.5714441416893732,14.1899995803833,0.024928802166715558
5763,2014-05-12,14.010000228881836,14.170000076293945,13.949999809265135,14.079999923706055,3575800.0,-0.0021367331234117826,-1.315785775234629,6.99980926950095,47.11110979245084,50.93106041720691,0.32498183154633686,0.2987566879543273,0.08556308534871349,0.18355594986949342,10.197462220507452,0.22000026702881037,0.04083466649457179,-0.290999794006348,-0.6382535211440583,0.05625393313136229,-0.4646266575752023,-0.11737293043749375,0.7271321941375728,12.96308397102949,-39.26110977782991,0.17362686356885507,5,0.3449997901916504,0.3449997901916504,0.03249979019165039,0.1699995994567871,1.0199995040893572,0,0.019985705096133177,-2.263153139587369,14.039999961853027,-3.899988555951841,14.079999923706055,1.16667130260634,14.470000267028807,0.019985705096133177
5764,2014-05-13,14.09000015258789,14.15999984741211,14.0,14.0600004196167,2415200.0,0.0057102014560379555,-1.1333231608460965,-0.42856948228882835,45.66211298376616,49.897198775510624,0.23347820057576207,0.21231533696557925,0.013092599824329199,0.1070024288388769,10.152186128972795,0.15999984741210938,0.021355442741141317,-0.19999985694885325,-0.5597656870905112,0.15976597319280472,-0.37988277201968224,-0.020116941878024264,0.6311896135787958,27.77788570389117,-22.328141213863706,0.17988291507082912,5,0.2649998664855957,0.2649998664855957,0.04250001907348633,0.08999967575073242,1.119999885559082,1,0.009936081485614645,-1.315785775234629,14.010000228881836,-2.263153139587369,14.039999961853027,-3.899988555951841,14.079999923706055,0.009936081485614645
5765,2014-05-14,14.18000030517578,14.3100004196167,14.0600004196167,14.119999885559082,3653200.0,0.0063875196318829985,-1.777787785507277,2.0000317894267776,41.951225866238104,47.99887808884011,0.11303808517001457,0.1164730357238355,-0.0710784820591055,0.016695876519564834,10.048356590435253,0.25,0.006059255985574552,-0.10249972343445002,-0.46499817268011157,0.25999872581121153,-0.2837489480572817,0.07874950118838164,0.525565657275239,48.979667304394695,3.120856851122994,0.18124922462283077,5,0.13999938964843928,0.17499971389770685,-0.04750013351440252,-4.7683715642676816e-07,1.0799999237060565,2,-0.0007052347437668249,-1.1333231608460965,14.09000015258789,-1.315785775234629,14.010000228881836,-2.263153139587369,14.039999961853027,-0.0007052347437668249
5766,2014-05-15,14.199999809265135,14.239999771118164,14.079999923706055,14.18000030517578,3564900.0,0.001410402232647101,2.200015258876261,0.3333227370261563,44.00000572204583,46.77041356938069,0.011121428493114038,0.08923478878651103,-0.08779775446659066,-0.002059795969772793,9.938915974617412,0.15999984741210938,0.0063433064955802365,-0.07500019073486541,-0.43782516726556864,0.2878247857958378,-0.256412679000217,0.1064122975304862,0.4902548255445289,69.44432670707378,25.88817646929573,0.18141248826535125,5,0.00999975204467951,0.15500020980835139,-0.05999970436096014,-0.019999980926511896,1.0799999237060582,3,0.0,-1.777787785507277,14.18000030517578,-1.1333231608460965,14.09000015258789,-1.315785775234629,14.010000228881836,0.0
5767,2014-05-16,14.220000267028807,14.300000190734865,14.079999923706055,14.220000267028807,3806000.0,0.0014084829600224946,1.750005960470062,0.0,46.632123584251566,46.46314102118549,-0.029193388044955526,0.06965524483525165,-0.1026060400064992,-0.023880919522154542,9.910232816207351,0.22000026702881037,-0.016900241024266904,-0.052999734878541815,-0.41661297785426576,0.31061350809718213,-0.2348063563664038,0.12880688660932016,0.4552492666923289,74.99999999999963,31.85129583758964,0.1818066214878623,5,-0.010000705718992364,0.1349997520446795,-2.3841857554884882e-07,-0.04000043869018377,0.9799995422363281,4,0.01476793489476158,2.200015258876261,14.199999809265135,-1.777787785507277,14.18000030517578,-1.1333231608460965,14.09000015258789,0.01476793489476158
5768,2014-05-19,14.0,14.199999809265135,13.920000076293945,14.15999984741211,4078100.0,-0.015471185857774628,1.333333333333353,-100.0,42.45284037387609,46.071567362235584,0.16242506453701644,0.2936867319328744,0.11820273947205706,0.19188319637377305,10.126945988104422,0.3000001907348615,-0.08006724016174083,-0.2659999847412102,-0.6454398466349005,0.11343987715248005,-0.45571991568805537,-0.07628005379436509,0.6605445346543792,20.512782892565014,-21.736218502074045,0.18971993094684517,5,0.19999980926513672,0.3450002670288086,0.22750020027160645,0.2349996566772461,1.3199996948242205,0,0.04000002997262131,1.750005960470062,14.220000267028807,2.200015258876261,14.199999809265135,-1.777787785507277,14.18000030517578,0.04000002997262131
5769,2014-05-20,13.829999923706055,14.039999961853027,13.770000457763672,13.979999542236328,3368000.0,-0.012142862592424697,-1.0000070642921226,0.9374985098824595,35.64815611995982,44.143585185734715,0.3084228855798248,0.46301034527781226,0.2938225469122884,0.3553382024619296,10.826260929459464,0.26999950408935547,-0.11481331925597615,-0.4205000400543213,-0.8443407555044224,0.0033406753957798685,-0.6324203977793719,-0.2085796823292707,0.8009228326139066,11.111012996462573,-26.560657373466615,0.21192035772505027,5,0.2700004577636719,0.4400005340576172,0.39750027656555176,0.4049997329711914,1.6199998855590803,1,0.08676788256579915,1.333333333333353,14.0,1.750005960470062,14.220000267028807,2.200015258876261,14.199999809265135,0.08676788256579915
5770,2014-05-21,13.579999923706055,13.9399995803833,13.550000190734865,13.84000015258789,9295700.0,-0.018076645074413533,-1.4374985098824755,1.7333392673219485,23.0047173274924,41.5788924627344,0.4681285477613706,0.6934318500765002,0.5540678607385807,0.5974326227485687,11.005807624140159,0.3899993896484357,-0.1435965425653496,-0.6355000495910641,-1.154100312044294,-0.11689978713783411,-0.8948001808176791,-0.3761999183644491,0.9992674947005291,3.9999643961586173,-25.4573059668243,0.2593001312266154,5,0.35000038146972656,0.5800004005432129,0.6475002765655518,0.6549997329711914,1.9499998092651385,2,0.1200294641825066,-1.0000070642921226,13.829999923706055,1.333333333333353,14.0,1.750005960470062,14.220000267028807,0.1200294641825066
5771,2014-05-22,13.68000030517578,13.760000228881836,13.420000076293945,13.5600004196167,10871600.0,0.007363798382292952,1.4285748345543783,-0.461537615082706,32.24046535090997,39.85586190233231,0.3413140808741417,0.5565988272653737,0.4582713046018494,0.4901875750404585,10.563140713923547,0.3400001525878906,-0.1579044938170533,-0.4939996719360362,-1.0451857811834238,0.05718643731135131,-0.7695927265597309,-0.21840661731234157,0.8169257350170671,29.545476712468055,0.5546049160677278,0.2755930546236939,5,0.1849999427795428,0.4149999618530291,0.547499895095827,0.5549993515014666,1.8699998855590856,3,0.11549706786982084,-1.4374985098824755,13.579999923706055,-1.0000070642921226,13.829999923706055,1.333333333333353,14.0,0.11549706786982084
5772,2014-05-23,13.609999656677244,13.869999885559082,13.579999923706055,13.710000038146973,5683500.0,-0.005117006355040088,-2.625002980235081,-0.8333373069801351,31.72044664712135,38.14578821951792,0.38432005097221555,0.5915592747435721,0.5317490385536701,0.5523032825201728,9.914279242421564,0.28999996185302734,-0.21519422463305737,-0.5225003242492701,-1.1129461294581375,0.0679454809595974,-0.8177232268537029,-0.22727742164483722,0.7792337871257118,24.35892890110988,-4.648956414214968,0.29522290260443335,5,0.25500059127807795,0.4850006103515643,0.6175005435943621,0.6250000000000018,1.9600000381469762,4,0.12270390289647248,1.4285748345543783,13.68000030517578,-1.4374985098824755,13.579999923706055,-1.0000070642921226,13.829999923706055,0.12270390289647248
5773,2014-05-27,13.770000457763672,13.880000114440918,13.729999542236328,13.800000190734865,4676500.0,0.011756120876015519,-1.7272443538948372,0.29999618531729866,39.062539581148826,37.412502285893765,0.20863534041459175,0.40673175598188926,0.3781233652025442,0.38446952730758355,9.268791071352483,0.27000045776367365,-0.22473465508799073,-0.3334995269775387,-0.9358203309391122,0.2688212769840348,-0.6346599289583246,-0.032339124996752844,0.522309649288383,56.451684850573045,23.19661345953493,0.3011604019807866,5,0.09499979019165039,0.3249998092651367,0.4849996566772461,0.4649991989135742,1.669999122619629,1,0.10384889643886797,-2.625002980235081,13.609999656677244,1.4285748345543783,13.68000030517578,-1.4374985098824755,13.579999923706055,0.10384889643886797
5774,2014-05-28,13.869999885559082,13.90999984741211,13.630000114440918,13.760000228881836,4513100.0,0.007262122329054099,1.9473721195207525,-3.666687859617674,32.75862635953267,36.39110234070427,0.08286072978097003,0.2859518055590975,0.28256873489071666,0.2809712275216878,9.787073728788739,0.2799997329711914,-0.2351264984253465,-0.21100010871887243,-0.8128882513497615,0.39088803391201665,-0.5119441800343179,0.089943962596573,0.33507921841716204,86.538507388232,53.112975684308026,0.30094407131544487,5,-0.009999752044677734,0.22500038146972656,0.38250017166137695,0.36499977111816406,1.5900001525878906,2,0.10454216447217313,-1.7272443538948372,13.770000457763672,-2.625002980235081,13.609999656677244,1.4285748345543783,13.68000030517578,0.10454216447217313
5775,2014-05-29,13.960000038146973,13.970000267028807,13.800000190734865,13.859999656677244,7454700.0,0.00648883585655935,1.8333147897957809,0.9090972143953414,45.83334161174765,36.594806328448925,-0.04652041524768258,0.16586380953395974,0.19460464052083637,0.18907773896577496,10.022825510143404,0.17000007629394176,-0.24006251323768169,-0.09649996757507395,-0.6745647033919955,0.4815647682418476,-0.3855323354835356,0.1925324003333877,0.16657116306104136,98.18177719748192,60.26167390847679,0.289032367908461,5,-0.09999990463256836,0.13500022888183594,0.27250003814697266,0.27499961853027344,1.4799995422363281,3,0.10673350766809464,1.9473721195207525,13.869999885559082,-1.7272443538948372,13.770000457763672,-2.625002980235081,13.609999656677244,0.10673350766809464
5776,2014-05-30,14.100000381469727,14.109999656677244,13.779999732971193,13.9399995803833,7938400.0,0.010028677861045221,2.666679029156081,1.6000019073413285,51.948063207475315,37.185466286584905,-0.2259594620557177,-0.025038198735382267,0.06443437297274279,0.045743527017911845,8.953307211969852,0.32999992370605113,-0.24455712189712742,0.07500033378601145,-0.40964825168673613,0.559648919258759,-0.16732395895036234,0.31732462652238524,-0.6800003051757812,98.113343349918,55.35393737064554,0.242324292736374,5,-0.29000043869018555,-0.005000114440917969,0.13249969482421875,0.13499927520751953,1.3899993896484375,4,0.10141839097967531,1.8333147897957809,13.960000038146973,1.9473721195207525,13.869999885559082,-1.7272443538948372,13.770000457763672,0.10141839097967531
5777,2014-06-02,14.100000381469727,14.18000030517578,14.0,14.09000015258789,3712000.0,0.0,1.1176496987512716,0.06250111758149404,52.98013328684968,38.35516549913752,-0.27353685701924313,-0.04548469824492685,0.06995380359339975,0.03838402511945738,8.293063772771117,0.18000030517577947,-0.24825013933613604,0.0865003108978275,-0.3781796197791678,0.5511802415748228,-0.14583965444066926,0.31884027623632427,-0.6662003135681154,85.45456437039338,37.31812601791884,0.23233996533849746,6,-0.3000001907348633,-0.005000114440917969,0.13749980926513672,0.13499927520751953,1.2799997329711914,0,0.10283686312311979,2.666679029156081,14.100000381469727,1.8333147897957809,13.960000038146973,1.9473721195207525,13.869999885559082,0.10283686312311979
5778,2014-06-03,14.1899995803833,14.239999771118164,14.010000228881836,14.039999961853027,4228500.0,0.0063829217360766854,-1.1904813805631245,14.999618539004388,53.28945180717978,40.31530946438418,-0.3729723382173926,-0.15110714356193178,-0.010787336213805787,-0.05389557733784578,8.04835927210912,0.22999954223632812,-0.25845066517698,0.1814995288848884,-0.27268689554475145,0.6356859533145283,-0.04559368332993152,0.40859274109970833,-0.7263515029907222,91.80324280718102,39.394133496710076,0.22709321221482023,6,-0.3599996566772461,-0.09499931335449219,0.0475006103515625,0.04500007629394531,1.3400001525878924,1,0.0972515965644336,1.1176496987512716,14.100000381469727,2.666679029156081,14.100000381469727,1.8333147897957809,13.960000038146973,0.0972515965644336
5779,2014-06-04,13.970000267028807,14.25,13.960000038146973,14.210000038146973,7115400.0,-0.015503828038066159,-1.2307669735539009,-1.6000025431379898,43.63636468724406,42.60771472657881,-0.14642353110582285,0.054351952774204904,0.21674927930737375,0.1599661547318778,7.788208271136359,0.28999996185302734,-0.2847466952533768,-0.027499818801882014,-0.4737651123736448,0.4187654747698808,-0.2506324655877634,0.1956328279839994,-0.4597710880126922,40.42562257650128,-11.904342721343596,0.223132646785881,6,-0.13500022888183416,0.12500000000000178,0.27250003814697443,0.2649993896484393,1.4399995803833026,2,0.10522543201548129,-1.1904813805631245,14.1899995803833,1.1176496987512716,14.100000381469727,2.666679029156081,14.100000381469727,0.10522543201548129
5780,2014-06-05,14.279999732971193,14.359999656677244,14.010000228881836,14.010000228881836,6039100.0,0.022190369364131657,-1.592593115871629,-1.1249990065883053,52.06185313616213,44.81009114716238,-0.38742803085524713,-0.2852359102860813,-0.08388954954035555,-0.15554826619907836,7.061214824490627,0.3899993896484375,-0.2767943392082799,0.2919996738433852,-0.11857630218282367,0.7025756498695941,0.08671168583028077,0.49728766185648965,-0.7105888882763676,86.20690789149211,34.55294487001476,0.20528798801310474,6,-0.3099999427795428,-0.1849994659423846,-0.03749942779541193,-0.04500007629394709,0.9099998474121076,3,0.08263307613733839,-1.2307669735539009,13.970000267028807,-1.1904813805631245,14.1899995803833,1.1176496987512716,14.100000381469727,0.08263307613733839
5781,2014-06-06,14.460000038146973,14.550000190734865,14.3100004196167,14.31999969482422,5089200.0,0.012605063623367885,-2.00001788151709,0.5185207424544697,55.71427922670653,47.476072544894066,-0.4974633809611486,-0.4588324621317934,-0.245796993474249,-0.3357617000455022,7.752778706957236,0.2700004577636719,-0.23131526245941103,0.4529999732971195,-0.007622032528155742,0.9136219791223947,0.22268897038448188,0.6833109762097571,-0.8115303122539057,84.74574079462037,34.55591703127372,0.2303110029126374,6,-0.36999988555908203,-0.36499977111816406,-0.2174997329711914,-0.22500038146972656,0.6899995803833008,4,0.06777313552219844,-1.592593115871629,14.279999732971193,-1.2307669735539009,13.970000267028807,-1.1904813805631245,14.1899995803833,0.06777313552219844
5782,2014-06-09,14.390000343322756,14.539999961853027,14.390000343322756,14.479999542236328,6111500.0,-0.004840919407991029,-2.33335452628465,-0.6428498443471048,60.00000978127603,49.80245812268598,-0.3410500486799606,-0.38079050350819976,-0.1674938310064551,-0.2692584188421794,8.48171556096395,0.14999961853027166,-0.13050833898396874,0.36550025939941655,-0.12596269309340613,0.8569632118922392,0.1197687831530061,0.611231735645827,-0.6333469616486731,72.88138880806913,18.155325459674643,0.2457314762464112,6,-0.30000019073486506,-0.33000040054321467,-0.07249999046325861,-0.1550006866455096,0.8599996566772443,0,0.07644193200494476,-2.00001788151709,14.460000038146973,-1.592593115871629,14.279999732971193,-1.2307669735539009,13.970000267028807,0.07644193200494476
5783,2014-06-10,14.289999961853027,14.460000038146973,14.279999732971193,14.369999885559082,4897300.0,-0.006949296670179073,-2.599992370634665,0.8888959532059812,62.234042823017816,53.07750439640656,-0.17827858551424214,-0.27272020087840687,-0.06888501825713433,-0.17113605353923766,9.063833825608988,0.18000030517577947,-0.06403721999934753,0.25149989128112793,-0.25397646702028176,0.7569762495825376,-0.0012382878695778032,0.5042380704318337,-0.4381449630916503,55.93217599327562,-4.1328191506779675,0.2527381791507052,6,-0.12499999999999822,-0.30499982833862305,0.03500032424926758,-0.11999988555908203,0.7799997329711932,1,0.07627712774651019,-2.33335452628465,14.390000343322756,-2.00001788151709,14.460000038146973,-1.592593115871629,14.279999732971193,0.07627712774651019
5784,2014-06-11,14.229999542236328,14.390000343322756,14.18000030517578,14.270000457763672,5185700.0,-0.00419876975345479,-2.0000136239781763,0.5000119209403238,69.23075186756455,55.67721664705287,-0.06910955757834358,-0.2125933780183047,-0.010679682021805803,-0.11354129073518848,9.51811542490019,0.2100000381469762,0.014128770910280863,0.18449950218200684,-0.3278110439668538,0.6968100483308675,-0.07165577089242348,0.44065477525643715,-0.29436712043813174,40.74061646218579,-25.32500088135,0.2561552730744307,6,-0.064999580383299,-0.24499940872192383,0.18500065803527832,-0.07499980926513494,0.9600000381469727,2,0.09135630587171217,-2.599992370634665,14.289999961853027,-2.33335452628465,14.390000343322756,-2.00001788151709,14.460000038146973,0.09135630587171217
5785,2014-06-12,14.170000076293945,14.279999732971193,14.09000015258789,14.25,6047700.0,-0.004216406737350686,1.7142915531334715,1.9999523173755485,64.84848134554808,57.110596440172074,0.02660932711383701,-0.16167044535527708,0.0458233310031666,-0.056161123134170765,9.475853496768835,0.18999958038330256,0.06839471543221798,0.12500004768371653,-0.3867770197422704,0.6367771151097035,-0.13088848602927605,0.3808885813967091,-0.16064352222334932,17.39128631995764,-51.0923678596081,0.2558885337129931,6,0.08500003814697266,-0.18499994277954102,0.24500012397766113,-0.01500034332275213,0.9799995422363281,3,0.08750880483004742,-2.0000136239781763,14.229999542236328,-2.599992370634665,14.289999961853027,-2.33335452628465,14.390000343322756,0.08750880483004742
5786,2014-06-13,14.199999809265135,14.329999923706055,14.079999923706055,14.170000076293945,4804600.0,0.0021171300500821832,-1.3809519484471007,-0.37499701976489686,68.32300086600802,58.815359504522995,0.013730114440692276,-0.2020282729310221,0.014537944141361336,-0.09070803025830365,9.350858224312212,0.25,0.131643434764257,0.15499978065490616,-0.3567772867710808,0.6667768480808931,-0.10088875305808642,0.41088831436789874,-0.12576601879482752,26.08692947993617,-45.996275504380236,0.2558885337129931,6,0.055000305175783026,-0.21499967575073065,0.2150003910064715,-0.0499997138977033,1.0200004577636719,4,0.06971829467717439,1.7142915531334715,14.170000076293945,-2.0000136239781763,14.229999542236328,-2.599992370634665,14.289999961853027,0.06971829467717439
5787,2014-06-16,14.43000030517578,14.4399995803833,14.149999618530273,14.170000076293945,5347500.0,0.01619721823943787,1.0714373297002724,8.666751438472017,69.64287133445269,60.632406118664434,-0.18387339765241606,-0.4379429943560744,-0.21410208720062052,-0.3246031078084428,9.060406278955965,0.28999996185302734,0.16810055729354545,0.37450027465820135,-0.16048521864986576,0.9094857679662685,0.1070075280041678,0.6419930213122349,-0.3500003814697248,92.10533580619288,17.299434568968806,0.2674927466540333,6,-0.1750001907348615,-0.4450001716613752,-0.07500028610229315,-0.28000020980834783,0.7699995040893555,0,0.04989600125623306,-1.3809519484471007,14.199999809265135,1.7142915531334715,14.170000076293945,-2.0000136239781763,14.229999542236328,0.04989600125623306
5788,2014-06-17,14.5600004196167,14.579999923706055,14.3100004196167,14.390000343322756,7051900.0,0.009009016749243592,1.5714350590372388,0.6538458716942352,70.17546501407642,63.58119504386803,-0.28593897374842037,-0.5521470444235383,-0.3437821057811714,-0.4533105855212938,9.727211607336677,0.26999950408935547,0.1891271820936069,0.4765003681182858,-0.1030194669635538,1.0560202032001254,0.186740450577366,0.7662602856592056,-0.48000049591064453,96.0000991821289,21.741476796253153,0.2897599175409202,6,-0.2650003433227539,-0.5600004196166992,-0.2050004005432129,-0.4100003242492676,0.719999313354494,1,0.047390079704507704,1.0714373297002724,14.43000030517578,-1.3809519484471007,14.199999809265135,1.7142915531334715,14.170000076293945,0.047390079704507704
5789,2014-06-18,15.029999732971193,15.039999961853027,14.510000228881836,14.529999732971193,8997200.0,0.03228017169019193,1.03845871694239,2.9411751506244066,75.598100315671,66.19633361936901,-0.6590735306431537,-0.977766473911549,-0.8034799704855757,-0.9117665670299484,10.603749883237635,0.5299997329711914,0.22303921811034755,0.886499691009524,0.1823982118433829,1.590601170175665,0.5344489514264534,1.2385504305925945,-0.8800001144409197,98.95830953286867,26.580480919129457,0.352050739583071,6,-0.46999979019165217,-0.7999997138977069,-0.6749997138977069,-0.8799996376037615,0.06000041961669744,2,0.002661341487936175,1.5714350590372388,14.5600004196167,1.0714373297002724,14.43000030517578,-1.3809519484471007,14.199999809265135,0.002661341487936175
5790,2014-06-19,15.210000038146973,15.300000190734865,15.0600004196167,15.0600004196167,6715800.0,0.011976068421406083,-2.2000050862759797,0.2999992370605469,76.05635190164158,68.45656391658403,-0.7747537198443268,-1.0850195306719854,-0.9770000364089313,-1.0777822865020745,10.92252883140555,0.2700004577636719,0.25831747241295133,0.9849999904632565,0.18475008456027098,1.785249896366242,0.5848750375117646,1.3851249434147483,-0.9176003646850592,92.62293992712979,22.52970022339143,0.40012495295149264,6,-0.5199999809265137,-0.8499999046325684,-0.8550000190734863,-1.059999942779541,0.0,3,-0.0013149544847804728,1.03845871694239,15.029999732971193,1.5714350590372388,14.5600004196167,1.0714373297002724,14.43000030517578,-0.0013149544847804728
5791,2014-06-20,15.260000228881836,15.390000343322756,15.18000030517578,15.270000457763672,6356500.0,0.003287323511470097,-1.4705875753121782,-0.0666683620919853,76.60552064093956,70.30162067876886,-0.7815257256214121,-1.0651939578540457,-1.0172263415827558,-1.118634326447463,10.896993075722897,0.2100000381469762,0.33678925375183333,0.956000185012817,0.0744608317024813,1.8375395383231528,0.51523050835765,1.396769861667984,-0.7862324623107906,89.51612593108156,20.483383459096174,0.44076967665516753,6,-0.5250000953674316,-0.8550000190734863,-0.9225003719329834,-1.1100001335144043,-0.15999984741210938,4,-0.00720842783104092,-2.2000050862759797,15.210000038146973,1.03845871694239,15.029999732971193,1.5714350590372388,14.5600004196167,-0.00720842783104092
5792,2014-06-23,15.279999732971193,15.31999969482422,15.199999809265135,15.239999771118164,4479400.0,0.0013105834724369547,1.0,-3.999904634751274,75.82940337917299,71.81221629611943,-0.7398002200583047,-1.0052036658245171,-1.0312089812110354,-1.1257637327904728,11.392320470694903,0.11999988555908558,0.38122502303009576,0.8924996852874774,-0.027771909895694336,1.812771280470649,0.4323638876958924,1.3526354828790623,-0.6229854510498054,89.81475758126986,22.684863806083186,0.4601357975915855,6,-0.5449995994567889,-0.8749995231628436,-0.9974999427795428,-1.1299996376037615,-0.2899999618530291,0,-0.003926666687887437,-1.4705875753121782,15.260000228881836,-2.2000050862759797,15.210000038146973,1.03845871694239,15.029999732971193,-0.003926666687887437
5793,2014-06-24,15.199999809265135,15.40999984741211,15.15999984741211,15.25,7075700.0,-0.005235597192677632,-2.8461504603308514,-1.2500059604701508,81.21827337446871,73.14416313021988,-0.5779160127417224,-0.8564915547040091,-0.9369711043921019,-1.0364216739164274,12.031682373925538,0.25,0.40443504525152996,0.7409997940063455,-0.19925541256299084,1.681255000575682,0.27087219072167734,1.2111273972910137,-0.39638831506347394,76.66665253815209,5.9044323931425,0.470127603284668,6,-0.4549999237060529,-0.7849998474121076,-0.9175000190734846,-1.0499997138977033,-0.5900001525878906,1,0.0,1.0,15.279999732971193,-1.4705875753121782,15.260000228881836,-2.2000050862759797,15.210000038146973,0.0
5794,2014-06-25,15.31999969482422,15.34000015258789,15.010000228881836,15.1899995803833,8561900.0,0.007894729412163626,2.88232852198206,-2.599992370634516,79.2134864570189,74.7402748092722,-0.5889765670844476,-0.9088905664683953,-1.0462031651350987,-1.1480431837307723,12.086087859684227,0.3299999237060547,0.4301239102310479,0.7884996891021743,-0.1836009800528995,1.760600358257248,0.3024493545246383,1.2745500236797103,-0.39511052998046914,77.49994039529882,8.332337874823011,0.48605033457753677,6,-0.5749998092651385,-0.9049997329711932,-1.0474996566772479,-1.1699995994567889,-0.6199998855590856,2,-0.002610963619440576,-2.8461504603308514,15.199999809265135,1.0,15.279999732971193,-1.4705875753121782,15.260000228881836,-0.002610963619440576
5795,2014-06-26,15.449999809265135,15.56999969482422,15.18000030517578,15.369999885559082,7025400.0,0.00848564732575241,1.4374985098824546,0.6153834867769283,78.61271771894259,75.8835766818205,-0.5792262574777851,-0.9713413441498453,-1.1643475752852854,-1.2632354110342465,12.628246735738124,0.38999938964844105,0.4671834952361493,0.8439998149871801,-0.17111525107440073,1.859114881048761,0.3364422819563888,1.3515573480179714,-0.439999580383299,78.571428571428,10.904492869311497,0.5075575330307904,6,-0.5900001525878888,-0.9549999237060529,-1.2649993896484357,-1.2999997138977033,-0.6399993896484357,3,-0.023300948939905974,2.88232852198206,15.31999969482422,-2.8461504603308514,15.199999809265135,1.0,15.279999732971193,-0.023300948939905974
5796,2014-06-27,15.529999732971193,15.640000343322756,15.40999984741211,15.43000030517578,8856100.0,0.0051779886533127595,-2.28571331257964,1.2499940395299103,82.75860745992628,77.340880695762,-0.5036943716233608,-0.989445709069761,-1.2319625228371383,-1.3297279753737623,13.91305455989211,0.2300004959106463,0.5054437798120777,0.8524997711181665,-0.21275763183226104,1.9177571740685941,0.31987106964295187,1.3851284725933812,-0.5199995040893572,82.53958883020518,14.8906253007316,0.532628701475214,6,-0.5549993515014666,-0.9999995231628436,-1.4849994182586688,-1.3799996376037615,-1.0299997329711932,4,-0.02060526080659486,1.4374985098824546,15.449999809265135,2.88232852198206,15.31999969482422,-2.8461504603308514,15.199999809265135,-0.02060526080659486
5797,2014-06-30,15.550000190734865,15.649999618530273,15.329999923706055,15.5,5983200.0,0.0012878595046728059,1.5600073242466899,0.500004768398867,87.95181761149358,79.3160309843639,-0.3890255298130718,-0.9436262074118726,-1.2361888281828435,-1.3361273178464312,15.439850891847346,0.31999969482421875,0.5666303390691851,0.8000002384185816,-0.29667408840401066,1.8966745652411738,0.2516630750072846,1.3483374018298786,-0.4139999389648459,84.37507450587731,14.614301570400187,0.5483371634112961,6,-0.47000026702881037,-0.935000419616701,-1.5699999332427996,-1.4549999237060565,-1.1900005340576207,0,-0.02893889413154227,-2.28571331257964,15.529999732971193,1.4374985098824546,15.449999809265135,2.88232852198206,15.31999969482422,-0.02893889413154227
5798,2014-07-01,15.56999969482422,15.640000343322756,15.359999656677244,15.56999969482422,5599400.0,0.0012861417263050345,2.999972752414868,0.0,91.35805666948434,81.06713724589872,-0.28015091734824793,-0.9011405800107095,-1.23598800817504,-1.3441873853148127,17.30207783709402,0.28000068664551137,0.6291352967620369,0.7509997367858912,-0.3706886894280821,1.8726881629998644,0.19015552367890365,1.3118439498928787,-0.33119956970215014,87.50000000000028,13.487222489027971,0.5608442131069868,7,-0.23999977111816584,-0.9299998283386248,-1.589999437332155,-1.474999427795412,-1.1799993515014648,1,-0.037251119786396614,1.5600073242466899,15.550000190734865,-2.28571331257964,15.529999732971193,1.4374985098824546,15.449999809265135,-0.037251119786396614
5799,2014-07-02,15.4399995803833,15.609999656677244,15.350000381469727,15.5600004196167,7359400.0,-0.008349397366021472,1.3636371517994377,-100.0,87.57395915451366,82.34687138510672,-0.09596827485195547,-0.6907819117868108,-1.0868816954012388,-1.2044792880209805,19.03850167080713,0.25999927520751775,0.675481413094376,0.5474996566772461,-0.5317957814081442,1.6267950947626364,0.007851937634550055,1.0871473757199421,-0.11895955657958979,55.319075543290964,-24.787857598935673,0.5396477190426953,7,-0.1099996566772461,-0.7999997138977051,-1.4599993228912354,-1.3449993133544922,-0.6899995803833008,2,-0.05375647320357324,2.999972752414868,15.56999969482422,1.5600073242466899,15.550000190734865,-2.28571331257964,15.529999732971193,-0.05375647320357324
5800,2014-07-03,15.460000038146973,15.510000228881836,15.25,15.369999885559082,3206100.0,0.0012953664706754076,1.7368368217637906,-0.7499960263848049,87.49999999999977,83.55736909166897,-0.08579962537100982,-0.6512362470102602,-1.0916629086223573,-1.2143972287444242,20.62068771582836,0.26000022888183594,0.7180097888013304,0.5085000991821289,-0.558759393056242,1.5757595914204998,-0.02512964693705655,1.0421298453013144,0.18999958038330078,52.50005960470162,-33.017358139213314,0.5336297461191856,7,-0.13000011444091797,-0.7450003623962402,-1.4824998378753662,-1.364999771118164,-0.8999996185302734,3,-0.04915913499395641,1.3636371517994377,15.4399995803833,2.999972752414868,15.56999969482422,1.5600073242466899,15.550000190734865,-0.04915913499395641
5801,2014-07-07,15.4399995803833,15.550000190734865,15.40999984741211,15.4399995803833,6598400.0,-0.0012936906671617843,-3.666719649044787,0.0,84.3537106033641,84.50451433880133,-0.041997633931934786,-0.5839939271624282,-1.0637765633692027,-1.1887989933009386,21.570522898871154,0.14000034332275568,0.7057950297872058,0.43949966430664134,-0.6227217622027439,1.5017210908160248,-0.0916110489480495,0.9706103775613322,0.20200004577636754,47.49994039529838,-35.64811113903869,0.5311107132546917,7,-0.1099996566772461,-0.7249999046325684,-1.4624993801116943,-1.3449993133544922,-0.8499994277954102,0,-0.04080305556271013,1.7368368217637906,15.460000038146973,1.3636371517994377,15.4399995803833,2.999972752414868,15.56999969482422,-0.04080305556271013
5802,2014-07-08,15.489999771118164,15.5600004196167,15.369999885559082,15.43000030517578,4499900.0,0.0032383544102156936,-1.1111134658585173,100.0,83.45320582001881,84.75284016608467,-0.06601929511290905,-0.576939532922669,-1.1028905947295229,-1.2325344928853106,22.495582829476785,0.1900005340576172,0.6799562784111934,0.43449988365173375,-0.6083599139231168,1.4773596812265843,-0.08693001513569065,0.9559297824391582,0.14415986251831114,61.53834867769476,-19.158486620817136,0.5214298987874249,7,-0.15999984741210938,-0.684999942779541,-1.5374996662139893,-1.3949995040893555,-0.8099994659423846,1,-0.06391218758854122,-3.666719649044787,15.4399995803833,1.7368368217637906,15.460000038146973,1.3636371517994377,15.4399995803833,-0.06391218758854122
5803,2014-07-09,15.380000114440918,15.5600004196167,15.300000190734865,15.529999732971193,5461600.0,-0.007101333654139008,1.4761809611175025,-2.500015894713374,66.99029845356696,83.39470816570112,0.0806832503496775,-0.40168756196128896,-0.9801571482014033,-1.1197202637283965,23.87173066971706,0.26000022888183416,0.6445686037771292,0.2700002193450928,-0.7168393817846663,1.2568398204748537,-0.22341958121978678,0.7634200199099723,0.2464763265228278,36.11117733855753,-40.529338549307646,0.4934198005648804,7,0.034999847412109375,-0.5750002861022949,-1.432499885559082,-1.2849998474121094,-0.4700002670288086,2,-0.06631992523887908,-1.1111134658585173,15.489999771118164,-3.666719649044787,15.4399995803833,1.7368368217637906,15.460000038146973,-0.06631992523887908
5804,2014-07-10,15.529999732971193,15.5600004196167,15.3100004196167,15.350000381469727,3493700.0,0.009752901002220149,1.0833270417509409,-1.1999987284310087,65.99998474121082,81.99329339039758,-0.040672334982744474,-0.47358156984599376,-1.114450265277254,-1.2680802263803468,25.77865645259003,0.25,0.6154044193410488,0.35499982833862553,-0.5561357396189326,1.2661353962961819,-0.10056795564015353,0.8105676123174046,0.0889471791732781,90.32237224626971,15.054829070832625,0.4555677839787784,7,-0.07999992370605646,-0.7249999046325701,-1.5674996376037615,-1.4349994659423846,-0.719999313354494,3,-0.07340627232775443,1.4761809611175025,15.380000114440918,-1.1111134658585173,15.489999771118164,-3.666719649044787,15.4399995803833,-0.07340627232775443
5805,2014-07-11,15.40999984741211,15.489999771118164,15.31999969482422,15.460000038146973,4120600.0,-0.007726972802473142,2.090920125191787,-0.27777983819267194,57.009329967842355,79.13226255794382,0.08164243397586901,-0.26975113924590843,-0.9840053868149745,-1.1493572386160764,27.485846036873408,0.21000003814697266,0.5808371765347928,0.17299995422363246,-0.6099255254209872,0.9559254338682504,-0.2184627855986765,0.5644626940459414,0.2015681264894731,42.30752301654217,-29.870579048769365,0.3914627398223091,7,0.039999961853027344,-0.5799999237060547,-1.4449996948242188,-1.3149995803833008,-0.6599998474121094,4,-0.04282932212507107,1.0833270417509409,15.529999732971193,1.4761809611175025,15.380000114440918,-1.1111134658585173,15.489999771118164,-0.04282932212507107
5806,2014-07-14,15.1899995803833,15.460000038146973,15.149999618530273,15.460000038146973,6047000.0,-0.014276461337263013,1.2962955113804941,5.399988555951858,46.45668818315343,74.52169262146158,0.27752664678906314,0.029745325990553795,-0.7649278053793722,-0.9263376153771148,29.18750036544262,0.3100004196166992,0.5432898394098338,-0.09650030136108434,-0.7102812214261789,0.5172806187040102,-0.4033907613936307,0.21039015867146205,0.41433703404024946,9.756069194751545,-57.70468170724922,0.30689046003254716,7,0.2050004005432129,-0.3249998092651367,-1.1574995517730713,-1.0949993133544922,-0.28999996185302734,0,-0.0414746002745251,2.090920125191787,15.40999984741211,1.0833270417509409,15.529999732971193,1.4761809611175025,15.380000114440918,-0.0414746002745251
5807,2014-07-15,15.149999618530273,15.3100004196167,15.029999732971193,15.220000267028807,4675500.0,-0.0026333089504942953,1.2399969482538147,0.25926122154875786,47.967472740820206,69.70051662938779,0.2847657082179662,0.13328512825292194,-0.7134391998073646,-0.8852766381451964,30.517089847690404,0.28000068664550604,0.4963063775480272,-0.17250022888183558,-0.6423432444014416,0.2973427866377705,-0.4074217366416395,0.062421278877968334,0.43616351605754566,22.64145850802319,-41.85147267307684,0.23492150775980317,7,0.1700000762939453,-0.2849998474121094,-1.0574994087219238,-1.0549993515014648,-0.09999942779540838,1,-0.03696366204903634,1.2962955113804941,15.1899995803833,2.090920125191787,15.40999984741211,1.0833270417509409,15.529999732971193,-0.03696366204903634
5808,2014-07-16,15.25,15.260000228881836,15.100000381469727,15.239999771118164,4559400.0,0.006600685411728646,9.666412359336258,-0.14285908911323097,47.107452998081556,65.20423816756201,0.15041784412527903,0.09236378744082074,-0.7992625378283194,-0.9853801161361133,31.34565744147444,0.15999984741210938,0.4334232446891235,-0.1069998264312737,-0.41432104045393814,0.20032138759139073,-0.2606604334426059,0.046660780580058514,0.3027933304908217,41.50943056720136,-20.45674233556123,0.15366060701133227,7,0.04500007629394531,-0.38500022888183594,-1.1749999523162842,-1.1549997329711914,-0.18000030517577947,2,-0.03737702916880137,1.2399969482538147,15.149999618530273,1.2962955113804941,15.1899995803833,2.090920125191787,15.40999984741211,-0.03737702916880137
5809,2014-07-17,15.06999969482422,15.329999923706055,15.039999961853027,15.229999542236328,3400600.0,-0.011803298700051146,-1.6363715179941565,-15.99961853900421,34.920644531856325,59.362087559990506,0.3044280883882209,0.2904035820850641,-0.6036607041440831,-0.8007824790730265,30.858704881064725,0.28999996185302734,0.3530379300066251,-0.2890001296997049,-0.5877625156105388,0.009762256211129028,-0.43838132265512186,-0.13961893674428794,0.45142601981542363,8.695643159978887,-49.05629349729043,0.14938119295541724,7,0.2250003814697248,-0.20499992370605646,-0.9949996471405047,-0.9749994277954119,-0.04999923706054865,3,-0.010617110195898838,9.666412359336258,15.25,1.2399969482538147,15.149999618530273,1.2962955113804941,15.1899995803833,-0.010617110195898838
5810,2014-07-18,15.1899995803833,15.229999542236328,15.020000457763672,15.119999885559082,3200400.0,0.007962832646923879,1.799994913724044,-0.43749850988246436,36.923082566115205,54.092017778073966,0.1588004969983121,0.1779521867108258,-0.7153696223632586,-0.9157599012992144,29.682735062975045,0.20999908447265625,0.2639773303360471,-0.1680002212524414,-0.46898814569305003,0.13298770318816722,-0.3184941834727457,-0.017506259032137095,0.30194057535623564,38.63620107808649,-15.32013605250581,0.15049396222030428,7,0.10000085830688477,-0.3249998092651367,-1.114999532699585,-1.0949993133544922,-0.029999732971191406,4,-0.025016403638176588,-1.6363715179941565,15.06999969482422,9.666412359336258,15.25,1.2399969482538147,15.149999618530273,-0.025016403638176588
5811,2014-07-21,15.149999618530273,15.210000038146973,15.0,15.15999984741211,2544000.0,-0.0026333089504942953,2.8181613261201277,-0.14286103542234332,34.84847061781444,48.6914916444957,0.17135804246644248,0.22059885658915945,-0.6547997541391073,-0.8690030288809858,28.208994296503786,0.21000003814697266,0.18323415662301556,-0.20250015258789134,-0.5148344451010729,0.10983413992529023,-0.3586672988444821,-0.04633300633130055,0.3041853613711947,45.45444036644221,-4.46187371092126,0.15616714625659095,7,0.13000059127807617,-0.2849998474121094,-1.0299994945526123,-1.0549993515014648,-0.11999988555908025,0,-0.026402615749311686,1.799994913724044,15.1899995803833,-1.6363715179941565,15.06999969482422,9.666412359336258,15.25,-0.026402615749311686
5812,2014-07-22,15.220000267028807,15.34000015258789,15.149999618530273,15.239999771118164,3580400.0,0.0046205049677303656,-1.3749947846196944,1.9999046347512743,37.226314972458205,45.384382368816944,0.0659674511148296,0.15375586877344993,-0.7017034600914851,-0.9255439254840088,26.86810246218021,0.1900005340576172,0.09890476762019418,-0.12949953079223775,-0.4458921050898095,0.18689304350533398,-0.2876958179410227,0.028696756356547226,0.18876621488251466,64.70593185158539,18.73637113806066,0.15819628714878556,7,0.05999994277954279,-0.3200006484985334,-1.1000001430511457,-1.1249999999999982,-0.18000030517577947,1,-0.021025009387927063,2.8181613261201277,15.149999618530273,1.799994913724044,15.1899995803833,-1.6363715179941565,15.06999969482422,-0.021025009387927063
5813,2014-07-23,15.199999809265135,15.229999542236328,15.109999656677244,15.210000038146973,2454600.0,-0.0013140905001821634,3.800068665598606,0.5000238424491408,40.47621570562689,42.548408031529846,0.0645364198202234,0.18314633433137573,-0.6573951289026887,-0.8899876402901779,25.17361145191258,0.11999988555908381,0.026795169371149896,-0.14949998855590962,-0.46589256285348135,0.1668925857416621,-0.3076962757046946,0.008696298592875351,0.16789002445505474,58.823446914022966,13.456702084934527,0.15819628714878556,7,0.04500007629394709,-0.21999979019164861,-1.0799996852874738,-1.1049995422363263,-0.09999942779540838,2,-0.009868396079770858,-1.3749947846196944,15.220000267028807,2.8181613261201277,15.149999618530273,1.799994913724044,15.1899995803833,-0.009868396079770858
5814,2014-07-24,15.279999732971193,15.3100004196167,15.09000015258789,15.239999771118164,3098000.0,0.005263152941442417,3.3999465949513157,-3.999904634750564,43.181814897819784,41.012017468194,-0.06107840516676788,0.1053999753583188,-0.7142354286163943,-0.9571617169208064,24.279603145946943,0.2200002670288086,-0.04636825228359953,-0.06750006675719966,-0.3851808874348279,0.2501807539204286,-0.2263404770960129,0.09134034358161358,0.06000041961669744,82.35282567963341,36.32326658982152,0.15884041033881383,7,-0.049999713897706854,-0.1999998092651385,-1.1324996948242205,-1.1849994659423846,-0.09999942779541371,3,-0.013743458234088513,3.800068665598606,15.199999809265135,-1.3749947846196944,15.220000267028807,2.8181613261201277,15.149999618530273,-0.013743458234088513
5815,2014-07-25,15.09000015258789,15.300000190734865,15.06999969482422,15.220000267028807,3256300.0,-0.012434527729298428,-1.705871793289596,-3.250005960469973,38.255058471728084,40.10072527803563,0.08801093991089104,0.2814779556002893,-0.5057079525062029,-0.7567479630417484,22.76008713601763,0.23000049591064453,-0.08350768491449045,-0.23949966430664027,-0.5731225436992329,0.09412321508595234,-0.4063111040029366,-0.07268822461034397,0.2200002670288086,26.470621234390602,-18.57266815511274,0.1668114396962964,7,0.07999992370605469,0.2349996566772461,-0.695000171661377,-0.8600001335144043,-0.14000034332275568,4,-0.004638813394061803,3.3999465949513157,15.279999732971193,3.800068665598606,15.199999809265135,-1.3749947846196944,15.220000267028807,-0.004638813394061803
5816,2014-07-28,15.210000038146973,15.279999732971193,15.0600004196167,15.09000015258789,3282400.0,0.007952278618002628,-1.4444456218244053,-0.9230752301654382,41.02565199822227,39.32941186219142,-0.032244364978536666,0.1436397818689592,-0.6060482705452994,-0.8669672006998539,20.98612617055485,0.21999931335449396,-0.13049568692428437,-0.10349979400634801,-0.42718094393699424,0.22018135592429822,-0.2653403689716711,0.0583407809589751,-0.21000003814697266,53.571343421854834,10.176091237526066,0.1618405749653228,7,-0.039999961853027344,0.11499977111816406,-0.684999942779541,-0.8499999046325684,-0.6499996185302734,0,-0.003287323511470208,-1.705871793289596,15.09000015258789,3.3999465949513157,15.279999732971193,3.800068665598606,15.199999809265135,-0.003287323511470208
5817,2014-07-29,15.100000381469727,15.289999961853027,15.09000015258789,15.210000038146973,2436300.0,-0.00723206156484979,-2.076917433884752,-0.9166646798432794,41.02565199822227,38.653656195540385,0.07813362588774275,0.2299897101898729,-0.4779066874542366,-0.746928883208124,19.53441825229243,0.19999980926513672,-0.16416531725879047,-0.1909994602203362,-0.5079519443939038,0.12595302395323138,-0.3494757023071191,-0.0325232181335533,-0.09440038681030316,15.999984741210938,-27.146922158475277,0.15847624208678354,7,0.06999969482421875,0.22499942779541016,-0.5300002098083496,-0.695000171661377,-0.4200000762939471,1,-0.004635804419212852,-1.4444456218244053,15.210000038146973,-1.705871793289596,15.09000015258789,3.3999465949513157,15.279999732971193,-0.004635804419212852
5818,2014-07-30,14.989999771118164,15.18000030517578,14.90999984741211,15.0600004196167,3273400.0,-0.007284808448518421,-1.347825005286646,0.6363715179941566,32.23685985455222,38.35545789806215,0.16469400588969485,0.31021514608997336,-0.34357596891921816,-0.6283853813811255,17.63750475701566,0.2700004577636701,-0.17110550912457612,-0.2720000743865967,-0.5876013537094025,0.043601204936209115,-0.4298007140479996,-0.11419943472519378,0.3000001907348633,19.999952316352392,-16.4699049484395,0.15780063966140312,7,0.13500022888183594,0.28999996185302734,-0.4199995994567871,-0.5849995613098145,-0.09999942779540838,2,0.0033355698130963507,-2.076917433884752,15.100000381469727,-1.4444456218244053,15.210000038146973,-1.705871793289596,15.09000015258789,0.0033355698130963507
5819,2014-07-31,14.609999656677244,14.989999771118164,14.579999923706055,14.890000343322756,3890900.0,-0.025350241510548988,-1.411762725936564,3.999972752414868,27.528105238399576,37.311571528315966,0.5281183931612468,0.6586129355678167,0.062320702346623236,-0.23861222662993065,16.222524599842476,0.4099998474121094,-0.18805634285186734,-0.6105001926422133,-1.0290428126489513,-0.19195757263547542,-0.8197715026455814,-0.40122888263884526,0.680000305175783,4.166628034040605,-30.26089428966816,0.2092713100033687,7,0.35000038146972834,0.5050001144409197,-0.02999973297118963,-0.19499969482421697,0.32999992370605646,3,0.0335387225398418,-1.347825005286646,14.989999771118164,-2.076917433884752,15.100000381469727,-1.4444456218244053,15.210000038146973,0.0335387225398418
5820,2014-08-01,14.699999809265135,14.81999969482422,14.460000038146973,14.520000457763672,4026800.0,0.006160174859878076,-1.3999961853051714,-0.6428532503184439,35.15153581881819,37.34524543953861,0.4037621446809272,0.5362499313010769,0.007856327397517404,-0.3145443224509261,15.418015133706941,0.35999965667724787,-0.21146543137156115,-0.48250002861023056,-0.9451639572197834,-0.019836100000677703,-0.7138319929150061,-0.251168064305455,0.561600151062013,28.915637732414833,-8.276051310710276,0.23133196430477604,8,0.2000002861022967,0.3550000190734881,-0.11999988555908025,-0.2849998474121076,0.03999996185302912,4,0.03265309538358685,-1.411762725936564,14.609999656677244,-1.347825005286646,14.989999771118164,-2.076917433884752,15.100000381469727,0.03265309538358685
5821,2014-08-04,14.8100004196167,14.8100004196167,14.420000076293945,14.68000030517578,6018000.0,0.007483034814887102,5.0,0.7222254600170772,40.11631485185079,37.666356537248895,0.26871945982022183,0.3969850051091619,-0.06782142226519561,-0.4133668582862846,14.50360352078754,0.3900003433227539,-0.20099264632720626,-0.34099946022033656,-0.815480856573739,0.13348193613306591,-0.5782401583970369,-0.10375876204363621,0.40350354537963895,44.82763156596632,5.55603272429412,0.2372406981767008,8,0.05499982833862305,0.22499942779541016,-0.13250064849853516,-0.3150005340576172,-0.3300008773803711,0,0.009453030768520332,-1.3999961853051714,14.699999809265135,-1.411762725936564,14.609999656677244,-1.347825005286646,14.989999771118164,0.009453030768520332
5822,2014-08-05,14.5,14.8100004196167,14.43000030517578,14.739999771118164,4224700.0,-0.020931830576188637,-1.0000050193495833,-1.846150460330826,30.569970460836686,36.565662621161096,0.5205932372000461,0.6630069984100508,0.27586396449793327,-0.09387751945011757,13.757832087002733,0.38000011444091975,-0.21075251606370315,-0.6014998912811276,-1.130501884805259,-0.07249789775699611,-0.8660008880431942,-0.33699889451906095,0.6500236539001474,10.52630258069214,-27.28648041795558,0.2645009967620658,8,0.36500024795532227,0.5349998474121094,0.2525002956390381,0.03000020980834961,0.020000457763671875,1,0.004137959973565364,5.0,14.8100004196167,-1.3999961853051714,14.699999809265135,-1.411762725936564,14.609999656677244,0.004137959973565364
5823,2014-08-06,14.359999656677244,14.449999809265135,14.239999771118164,14.40999984741211,6789600.0,-0.00965519609122456,2.230766973553962,0.20833432674503438,31.21695257519508,35.23623347420279,0.5910658099826609,0.7617275531516103,0.44345887659661365,0.05537299150550545,13.579660903239594,0.26000022888183594,-0.21983203924688866,-0.6905002117156993,-1.2973895964863953,-0.08361082694500332,-0.9939449041010473,-0.3870555193303513,0.7316221110144063,15.999984741210701,-24.44271044128346,0.30344469238534816,8,0.41000032424926935,0.5800004005432147,0.48750019073486506,0.17500019073486506,0.05000019073486506,2,0.022284168255515047,-1.0000050193495833,14.5,5.0,14.8100004196167,-1.3999961853051714,14.699999809265135,0.022284168255515047
5824,2014-08-07,14.390000343322756,14.449999809265135,14.010000228881836,14.010000228881836,4431200.0,0.0020891843567392154,-1.3157865677522562,-7.599973297220769,27.777836646463143,34.07209771584002,0.47108146591409117,0.6766332852421346,0.43874653589463364,0.03329412881515914,13.62111297098384,0.439999580383299,-0.23985031881847974,-0.6034995555877671,-1.2344311170556175,0.02743200588008321,-0.9189653363216923,-0.28803377485384196,0.6164592247115461,46.913625307001034,5.984552806889454,0.3154657807339251,8,0.25999975204467596,0.41999959945678533,0.5949995517730695,0.1449995040893537,0.009999275207517755,3,0.03474635080408528,2.230766973553962,14.359999656677244,-1.0000050193495833,14.5,5.0,14.8100004196167,0.03474635080408528
5825,2014-08-08,14.75,14.75,14.420000076293945,14.4399995803833,4125800.0,0.025017348720515642,1.1290288839872147,0.8157903322550086,40.566058954990275,34.02103182214758,0.06457121648205977,0.27895503852402825,0.1058384257183107,-0.31836629564924834,13.088975166395977,0.3599996566772443,-0.26001247962356544,-0.21049990653991735,-0.8183251101540314,0.3973252970741967,-0.5144125083469735,0.0934126952671388,0.1368844473360067,92.49994933606402,49.98931927550386,0.3039126018070569,8,-0.09999990463256836,0.03500032424926758,0.2349998950958252,-0.21500015258789062,-0.18000030517577947,4,0.012881327483613703,-1.3157865677522562,14.390000343322756,2.230766973553962,14.359999656677244,-1.0000050193495833,14.5,0.012881327483613703
5826,2014-08-11,14.5600004196167,14.90999984741211,14.539999961853027,14.760000228881836,4825200.0,-0.012881327483613592,-2.083323068119956,-0.6451598017590653,35.26787158784964,33.38127844321728,0.17061391043932161,0.4419981504338715,0.3167669898577401,-0.11801389302696386,13.211169015737456,0.36999988555908203,-0.2986074374082808,-0.3689995288848884,-0.9918586939765426,0.25385963620676577,-0.6804291114307155,-0.05756994633906132,-0.5500001907348633,61.11115820615905,20.523738660022445,0.31142958254582687,8,0.034999847412109375,0.22499990463256836,0.46249938011169434,-0.025000572204589844,-0.0900001525878924,0,0.012362592466615085,1.1290288839872147,14.75,-1.3157865677522562,14.390000343322756,2.230766973553962,14.359999656677244,0.012362592466615085
5827,2014-08-12,14.59000015258789,14.6899995803833,14.5,14.5600004196167,3826900.0,0.0020604211611678913,-1.5333180746024784,-0.14999880790596762,36.44445781942683,33.84878932820335,0.06779178936038832,0.3877749873631675,0.30847635046807476,-0.13961665918235333,13.981446880442217,0.18999958038330078,-0.31589533977505724,-0.31099982261657644,-0.942319134632891,0.3203194893997381,-0.6266594786247328,0.004659833391579937,-0.5619999313354498,64.44446328246362,25.082979850226735,0.3156596560081571,8,-0.09000015258789062,0.19500017166137695,0.43249964714050293,-0.05500030517578125,-0.11999988555908381,1,-0.007539452309878958,-2.083323068119956,14.5600004196167,1.1290288839872147,14.75,-1.3157865677522562,14.390000343322756,-0.007539452309878958
5828,2014-08-13,14.68000030517578,14.789999961853027,14.59000015258789,14.59000015258789,3471400.0,0.006168619029926825,-3.444432670707413,3.0000317894267776,36.72568332205941,34.87074244861,-0.07912725526434627,0.26654845167522545,0.23877730850635537,-0.2193338801125595,14.63657523503737,0.19999980926513672,-0.34827249990475373,-0.19249968528747807,-0.808765896464541,0.42376652588958486,-0.5006327908760095,0.11563342030105339,-0.6343600914001453,74.44448447523499,38.847231170705015,0.308133105588531,8,-0.22000026702880682,0.1050000190734881,0.3874995708465594,-0.1450004577636701,0.01999950408935547,2,-0.010899171940459418,-1.5333180746024784,14.59000015258789,-2.083323068119956,14.5600004196167,1.1290288839872147,14.75,-0.010899171940459418
5829,2014-08-14,14.90999984741211,14.93000030517578,14.68000030517578,14.68000030517578,2037700.0,0.015667543423363517,-1.1739173701756087,2.555546136566001,46.0869518344953,36.08578867257413,-0.29289788380541815,0.02524167605604788,0.03926237710103209,-0.43728930993666815,14.805113487267041,0.25,-0.37083048723166634,0.04549984931945872,-0.564089194808318,0.6550888934472354,-0.25929467274442963,0.35029437138334707,-0.8470724409637462,96.07834337495873,56.87591050218073,0.304794522063888,8,-0.4399995803833008,-0.1249995231628418,0.20000004768371582,-0.375,-0.3599996566772443,3,-0.0335345409199842,-3.444432670707413,14.68000030517578,-1.5333180746024784,14.59000015258789,-2.083323068119956,14.5600004196167,-0.0335345409199842
5830,2014-08-15,14.8100004196167,14.989999771118164,14.720000267028807,14.9399995803833,2811900.0,-0.006706869806760385,1.3478264475146522,-0.5652148673975377,41.2280811827566,36.209318264897,-0.19629663232409733,0.10046367138406609,0.1592192019532419,-0.3266630229387051,15.067424831857771,0.26999950408935725,-0.37416606769882854,-0.03549962043762278,-0.6257528347531096,0.554753593877864,-0.3306262275953671,0.2596269867201215,-0.7123900972192398,63.265421310154494,24.811459789837123,0.2951266071577435,8,-0.3100004196166992,-0.06000041961669922,0.31749939918518066,-0.27500057220458984,-0.3000001907348633,4,-0.027684050605654043,-1.1739173701756087,14.90999984741211,-3.444432670707413,14.68000030517578,-1.5333180746024784,14.59000015258789,-0.027684050605654043
5831,2014-08-18,14.75,14.989999771118164,14.729999542236328,14.859999656677244,2504500.0,-0.004051344896467746,-2.46665649417943,0.8461566676936935,42.15246291577824,37.496261871001614,-0.16282512493985557,0.13592981520906022,0.23308845116674703,-0.2530833157325123,15.453048414166092,0.26000022888183594,-0.33445450334403404,-0.07550005912780833,-0.6491852562091012,0.4981851379534845,-0.36234265766845475,0.2113425394128381,-0.5988463106792992,51.020431995204376,9.324414406724934,0.28684259854064625,8,-0.25,-0.014999866485595703,0.3899998664855957,-0.21500015258789062,-0.28999996185302734,0,-0.012203410520391866,1.3478264475146522,14.8100004196167,-1.1739173701756087,14.90999984741211,-3.444432670707413,14.68000030517578,-0.012203410520391866
5832,2014-08-19,14.899999618530273,14.920000076293945,14.75,14.8100004196167,2418400.0,0.01016946566306931,1.6153834867769505,-0.8181770892035193,48.017618184170864,39.36300249422114,-0.27951145130440125,-0.04139499587355644,0.10124326076729417,-0.3931240343473874,15.250684318016553,0.1700000762939453,-0.31558350182112704,0.09049959182739187,-0.4539643357349057,0.6349635193896894,-0.1817323719537569,0.36273155560854065,-0.6985151643017247,77.49994039529838,31.693861941059133,0.27223196378114867,8,-0.39999961853027344,-0.22499942779541016,0.23000025749206543,-0.36499977111816406,-0.75,1,-0.02885901761814147,-2.46665649417943,14.75,1.3478264475146522,14.8100004196167,-1.1739173701756087,14.90999984741211,-0.02885901761814147
5833,2014-08-20,15.050000190734865,15.079999923706055,14.789999961853027,14.850000381469727,4216100.0,0.01006715275469161,1.2307751559812052,2.222239883014929,60.78432197526437,43.03038975297684,-0.3591062835781429,-0.2141910356091259,-0.025261754163679484,-0.5365034781447413,15.501134263411853,0.28999996185302734,-0.3101737975861969,0.24800014495849787,-0.27762126260420494,0.7736215525212007,-0.014810558822853537,0.5108108487398493,-0.8012048174929394,92.5000596047021,39.71556941776693,0.2628107037813514,8,-0.30000019073486506,-0.3750000000000018,0.04249954223632635,-0.5150003433227557,-0.8299999237060582,2,-0.03853820042229106,1.6153834867769505,14.899999618530273,-2.46665649417943,14.75,1.3478264475146522,14.8100004196167,-0.03853820042229106
5834,2014-08-21,15.06999969482422,15.210000038146973,15.029999732971193,15.0600004196167,2241100.0,0.0013288706867702338,-4.142818217735663,0.049996423717911305,59.39085876666213,45.12203417649592,-0.3045284668026582,-0.26427963345623695,-0.019114588707786595,-0.549538663541119,15.57038529760448,0.18000030517577947,-0.25355280960194193,0.2784996509552027,-0.21428085202318314,0.7712801539335885,0.03210939946601066,0.5248899024443947,-0.7547079575451647,71.42848801678514,14.97930627775586,0.24639025148919266,8,-0.2149996757507342,-0.39499950408935725,0.010000228881834161,-0.5349998474121112,-0.8599996566772479,3,-0.02455208314875823,1.2307751559812052,15.050000190734865,1.6153834867769505,14.899999618530273,-2.46665649417943,14.75,-0.02455208314875823
5835,2014-08-22,15.020000457763672,15.09000015258789,14.880000114440918,15.029999732971193,2929500.0,-0.0033177994739921335,2.230766973553901,-1.0,55.49738638162272,47.369758042470714,-0.2371397313119381,-0.23167139755329558,0.05892366812928529,-0.4932741731985004,15.519844762171441,0.21000003814697266,-0.18503278932553968,0.23200039863586497,-0.25278280650363705,0.716783603775367,-0.010391203933886928,0.47439200120561686,-0.6152378903978253,60.41679498208882,2.3943934592529246,0.24239160256975112,8,-0.16500043869018555,-0.3450002670288086,0.05999946594238281,-0.4850006103515625,-0.8400001525878924,4,-0.03129162800962959,-4.142818217735663,15.06999969482422,1.2307751559812052,15.050000190734865,1.6153834867769505,14.899999618530273,-0.03129162800962959
5836,2014-08-25,15.15999984741211,15.170000076293945,14.989999771118164,15.119999885559082,1898400.0,0.009320864539393181,4.999968211078439,-4.000286123032193,68.96553614101236,50.98321118931355,-0.31634591219514263,-0.39590710250209327,-0.05179892178010448,-0.6251725782316377,15.636266845388041,0.18000030517578125,-0.10347985538740012,0.3744997978210449,-0.10155746325670201,0.8505570588987919,0.13647116728217235,0.6125284283599175,-0.6747135329681502,89.13039421990484,24.063198205101344,0.2380286305388734,8,-0.25999975204467773,-0.4849996566772461,-0.08249974250793457,-0.625,-0.9600000381469744,0,-0.04287596471455324,2.230766973553901,15.020000457763672,-4.142818217735663,15.06999969482422,1.2307751559812052,15.050000190734865,-0.04287596471455324
5837,2014-08-26,15.029999732971193,15.18000030517578,15.020000457763672,15.18000030517578,2702300.0,-0.00857520552436597,1.1333231608461234,-3.750017881410397,69.36419052785125,54.609711989957084,-0.131161201202735,-0.2860880335524083,0.09915626606131411,-0.48774518070314166,15.7216875478849,0.1599998474121076,-0.07227570795522986,0.2479997158050562,-0.2192699757458083,0.7152694073559207,0.014364870029623944,0.48163456158048845,-0.4722420461569321,57.14279226706551,-13.547335805111736,0.2336348457754327,8,-0.08499956130981623,-0.3549995422363299,0.04250025749206365,-0.4949998855590838,-0.8899993896484375,1,-0.03792413206593859,4.999968211078439,15.15999984741211,2.230766973553901,15.020000457763672,-4.142818217735663,15.06999969482422,-0.03792413206593859
5838,2014-08-27,15.039999961853027,15.100000381469727,14.970000267028807,15.0600004196167,2335700.0,0.0006653512348304691,1.599992370634608,0.13333587645514566,69.00586817410661,57.1562582499139,-0.0946820416624039,-0.3079384759281325,0.1064684289002571,-0.4914619430890532,16.7773107483406,0.13000011444091975,-0.0068796253648333305,0.25549993515014613,-0.21696162661922003,0.7279614969195123,0.019269154265462163,0.4917307160348301,-0.4170180399054946,48.48481345548074,-24.17136414940098,0.2362307808846834,8,-0.07499980926513672,-0.37999963760375977,0.04999995231628418,-0.505000114440918,-0.8999996185302717,2,-0.05917555489229531,1.1333231608461234,15.029999732971193,4.999968211078439,15.15999984741211,2.230766973553901,15.020000457763672,-0.05917555489229531
5839,2014-08-28,15.100000381469727,15.109999656677244,14.949999809265135,14.989999771118164,1851500.0,0.003989389612292671,1.4615520049298618,-5.499904634751097,62.411379177403965,59.509958027096935,-0.13957429654182363,-0.34714537723695926,0.04968275435590286,-0.5425307994009145,16.33359693235269,0.15999984741210938,0.05978920136973365,0.29100031852722097,-0.1940129127875725,0.7760135498420144,0.04849370286982335,0.5335069341846186,-0.41831664790225,73.33337571883199,3.055637631853571,0.24250661565739695,8,-0.13000059127807617,-0.440000057220459,0.012499570846557617,-0.5650005340576172,-0.8000001907348615,3,-0.05827815180195817,1.599992370634608,15.039999961853027,1.1333231608461234,15.029999732971193,4.999968211078439,15.15999984741211,-0.05827815180195817
5840,2014-08-29,15.18000030517578,15.199999809265135,15.029999732971193,15.100000381469727,1828500.0,0.005298008058610915,1.8333598245223885,0.7272679983353979,73.84618093279738,63.03148225121017,-0.1805578840170199,-0.41038153901107854,-0.03190937273149075,-0.6160770559384225,15.556277175121824,0.17000007629394176,0.12618511964929624,0.347000217437742,-0.16220345699110617,0.8562038918665902,0.09239838022331881,0.6016020546521652,-0.44548494115035275,92.00019836425781,19.71351533560602,0.25460183721442364,8,-0.20000028610229315,-0.5250000953674299,-0.025000333786008966,-0.6450004577636701,-0.9400005340576154,4,-0.06389988455389395,1.4615520049298618,15.100000381469727,1.599992370634608,15.039999961853027,1.1333231608461234,15.029999732971193,-0.06389988455389395
5841,2014-09-02,14.949999809265135,15.210000038146973,14.869999885559082,15.170000076293945,3803700.0,-0.015151547515596775,1.2666662428116844,-2.7500059604702454,61.99999618530027,64.58507980689122,0.09029114394840221,-0.17850701426294258,0.19218156395195685,-0.37961744493924776,14.319891380643293,0.3400001525878906,0.1469579984016427,0.1099997520446756,-0.4017155827583849,0.6217150868477361,-0.14585791535685466,0.36585741944620587,-0.16793597782755398,23.529378765608875,-47.69420037063889,0.2558576674015299,9,0.05000019073486506,-0.2999997138977033,0.2975001335144061,-0.41499996185302557,-0.9099998474121076,1,-0.05150498420823757,1.8333598245223885,15.18000030517578,1.4615520049298618,15.100000381469727,1.599992370634608,15.039999961853027,-0.05150498420823757
5842,2014-09-03,14.5600004196167,14.989999771118164,14.520000457763672,14.960000038146973,6911300.0,-0.02608691602836921,1.0434793425439106,1.8181778773836264,46.666666666666714,63.01645143926926,0.4771691733749588,0.22790261893375074,0.5709729826471541,0.012563075423582148,13.394885798180065,0.4699993133544922,0.1808227984662203,-0.2829996585845951,-0.7869669777057968,0.22096766053660666,-0.534983318145196,-0.031015999023994212,0.6499996185302734,5.797099446177492,-62.33318665760968,0.2519836595606011,9,0.30499982833862305,0.08999967575073242,0.6874995231628418,-0.025000572204589844,-1.0900001525878924,2,-0.024725315932445646,1.2666662428116844,14.949999809265135,1.8333598245223885,15.18000030517578,1.4615520049298618,15.100000381469727,-0.024725315932445646
5843,2014-09-04,14.68000030517578,14.710000038146973,14.479999542236328,14.56999969482422,4481800.0,0.00824175014427908,1.7058869728146844,-0.2750017881410397,43.19527428598508,61.216942052527365,0.33432299578908875,0.14029877406312963,0.4435074824361198,-0.10006493006482309,11.81302982909262,0.23000049591064453,0.22103383510837205,-0.17899980545044158,-0.6365859266715912,0.278586315770708,-0.4077928660610173,0.04979325516013411,0.5299997329711932,27.397346174396624,-35.661100085590554,0.22879306061057497,9,0.16499948501587092,-0.07000017166137518,0.5674996376037615,-0.1450004577636701,-1.4300003051757795,3,-0.03678473778114533,1.0434793425439106,14.5600004196167,1.2666662428116844,14.949999809265135,1.8333598245223885,15.18000030517578,-0.03678473778114533
5844,2014-09-05,14.890000343322756,14.890000343322756,14.619999885559082,14.68000030517578,3000000.0,0.01430517941290077,1.571432463976068,1.9090806630601578,52.22222104484607,60.853034792885516,0.10739908527083664,-0.031960524094595044,0.22445957678384865,-0.30395186396815,9.205423971426093,0.27000045776367365,0.24088121537269203,0.006000232696534269,-0.3948092796877294,0.4068097450807979,-0.19440452349559756,0.2064049888886661,0.2907996749877917,56.16445514533096,-6.584108009268078,0.20040475619213194,9,-0.04500055313110529,-0.2800002098083514,0.31249952316284,-0.3550004959106463,-1.75,4,-0.05036937425836452,1.7058869728146844,14.68000030517578,1.0434793425439106,14.5600004196167,1.2666662428116844,14.949999809265135,-0.05036937425836452
5845,2014-09-08,14.9399995803833,15.020000457763672,14.81999969482422,14.84000015258789,3945100.0,0.0033579070455136417,-1.8571467496815888,0.4761876649061459,55.30725661698854,59.335448179105086,0.050130024903584314,-0.07061615981894676,0.16161598686099055,-0.3478045272752155,7.921223057211788,0.20000076293945135,0.21783570504484828,0.04649949073791504,-0.3499197925367774,0.4429187740126075,-0.15171015089943118,0.24470913237526126,0.2127684188842771,63.01366104870137,-1.1680996594927038,0.1982096416373458,9,-0.09499979019165039,-0.3299994468688965,0.09750032424926758,-0.4049997329711914,-1.7299995422363281,0,-0.042837979091296274,1.571432463976068,14.890000343322756,1.7058869728146844,14.68000030517578,1.0434793425439106,14.5600004196167,-0.042837979091296274
5846,2014-09-09,14.739999771118164,14.899999618530273,14.720000267028807,14.890000343322756,3120000.0,-0.0133868684660301,1.1176503587517108,-1.5000143051966188,45.65217391304348,56.700779666348666,0.2059448028747699,0.15131834264604294,0.3436035740462966,-0.14307808244355336,7.439288087519513,0.21999931335449396,0.19099579187559002,-0.16250028610229528,-0.534457982699152,0.20945741049456146,-0.34847913440072276,0.023478562196132202,0.3858574898681635,48.14810890235805,-13.756249601919905,0.18597884829842837,9,0.10500001907348633,-0.12999963760375977,0.23750019073486328,-0.2049999237060547,-1.8999996185302734,1,-0.03392130310474695,-1.8571467496815888,14.9399995803833,1.571432463976068,14.890000343322756,1.7058869728146844,14.68000030517578,-0.03392130310474695
5847,2014-09-10,14.479999542236328,14.8100004196167,14.449999809265135,14.75,4106300.0,-0.017639093142408635,-1.1818223853422987,1.799996185317265,35.38458303113228,52.965081317129304,0.42434760620806955,0.42441504132569285,0.5815542092934187,0.121621924916969,7.1148884267989345,0.3600006103515643,0.16922374048906974,-0.417000484466552,-0.8110135743710369,-0.02298739456206711,-0.6140070294187936,-0.21999393951431045,0.6200234099999999,5.263105059655065,-50.59118319236045,0.19700654495224246,9,0.35000038146972656,0.13000059127807617,0.4700005054473877,0.05500030517578125,-1.5,2,-0.030386712313068664,1.1176503587517108,14.739999771118164,-1.8571467496815888,14.9399995803833,1.571432463976068,14.890000343322756,-0.030386712313068664
5848,2014-09-11,14.520000457763672,14.56999969482422,14.4399995803833,14.479999542236328,4485200.0,0.0027624942535851016,-1.1666534212827127,-0.14815128781135647,36.04062363544641,50.034997368022914,0.3384157417364708,0.3919059609620348,0.5188691569744073,0.08851716033943902,7.2331384008274435,0.13000011444091975,0.10632758546219812,-0.36899957656860316,-0.7873119238844577,0.04931277074725138,-0.5781557502265304,-0.1598434029106759,0.5410211058943855,13.793233855387019,-38.434904069134674,0.209156173657927,9,0.30499935150146484,0.08999967575073242,0.42999958992004395,0.0149993896484375,-1.2300004959106445,3,-0.07231406044298316,-1.1818223853422987,14.479999542236328,1.1176503587517108,14.739999771118164,-1.8571467496815888,14.9399995803833,-0.07231406044298316
5849,2014-09-12,14.40999984741211,14.550000190734865,14.350000381469727,14.470000267028807,3701700.0,-0.0075757993721512484,-1.2222281091219473,-1.4999761586877298,34.97535950690822,45.71601720959078,0.38023223124697836,0.487522743181815,0.6086306495028992,0.20484428454438053,8.046678838240705,0.1999998092651385,0.045036698780815954,-0.4540001869201653,-0.9236428240783798,0.01564245023804922,-0.6888215054992717,-0.21917886834105893,0.6013399575839671,8.955143150768775,-40.49241019541364,0.2348213185791071,9,0.37000036239624023,0.20000028610229492,0.44500017166137695,0.2049999237060547,-1.050000190734865,4,-0.08049964328212211,-1.1666534212827127,14.520000457763672,-1.1818223853422987,14.479999542236328,1.1176503587517108,14.739999771118164,-0.08049964328212211
5850,2014-09-15,14.399999618530273,14.5,14.329999923706055,14.420000076293945,2658200.0,-0.0006939784169138763,-1.125002980235081,0.33333863148693665,30.000010038668876,42.160463193298405,0.2994434436632538,0.49037352920311505,0.5972134970828975,0.21894171337910784,8.988032519145797,0.1700000762939453,-0.0208727835368272,-0.4435003757476803,-0.9568291154264159,0.06982836393105529,-0.7001647455870472,-0.1868360059083134,0.5452062441131673,12.280654789789992,-30.81931484195593,0.2566643698393675,9,0.27500057220458984,0.37000036239624023,0.3300004005432129,0.24000024795532227,-0.8899993896484375,0,-0.08749995198514582,-1.2222281091219473,14.40999984741211,-1.1666534212827127,14.520000457763672,-1.1818223853422987,14.479999542236328,-0.08749995198514582
5851,2014-09-16,14.56999969482422,14.630000114440918,14.350000381469727,14.399999618530273,2893700.0,0.0118055611664869,-1.0740832314897886,-8.499809269502283,38.14433800551458,41.21353778650372,0.07808299135712105,0.3227441132158493,0.40797464839912756,0.05039652264710881,9.766926481583749,0.2799997329711914,-0.07360054762581747,-0.26450028419494487,-0.790877282479368,0.2618767140894782,-0.5276887833371564,-0.0013117850527333275,0.30138145514673376,49.99990065902838,8.317846558632418,0.2631884991422115,9,0.10500049591064275,0.20000028610229315,0.14750051498412908,0.07000017166137518,-0.9399995803833026,1,-0.0933424629487376,-1.125002980235081,14.399999618530273,-1.2222281091219473,14.40999984741211,-1.1666534212827127,14.520000457763672,-0.0933424629487376
5852,2014-09-17,14.470000267028807,14.670000076293945,14.390000343322756,14.600000381469727,2931700.0,-0.006863378853119495,1.0740759055507347,-0.7647062123439085,35.96060339846187,40.40968546566781,0.18324332038495328,0.40989274579717083,0.4855647377027221,0.15240182526104107,10.524294883042767,0.27999973297118963,-0.15743924025608003,-0.3429997444152857,-0.8927212817094823,0.2067217928789109,-0.617860513062384,-0.0681389757681874,0.3364151357903591,41.17655308597598,0.34033751420046343,0.2748607686470983,9,0.20499992370605646,0.29999971389770685,0.22000002861023127,0.2449994087219256,-0.8800001144409162,2,-0.1126468613932936,-1.0740832314897886,14.56999969482422,-1.125002980235081,14.399999618530273,-1.2222281091219473,14.40999984741211,-0.1126468613932936
5853,2014-09-18,14.470000267028807,14.579999923706055,14.390000343322756,14.4399995803833,2682600.0,0.0,-1.9230893378523641,-0.23077430950370617,34.01015154705799,38.3861221881358,0.16798787651475422,0.3838951852667094,0.4662395274487672,0.1558650947108422,10.652444271023745,0.189999580383299,-0.21392608464904228,-0.3139997482299819,-0.872207433555694,0.2442079370957302,-0.5931035908928379,-0.03489590556712585,0.279245278296786,41.17655308597598,4.267143096328574,0.2791038426628558,9,0.20499992370605646,0.29999971389770685,0.17249989509582697,0.2449994087219256,-0.7400007247924787,3,-0.10297171370394365,1.0740759055507347,14.470000267028807,-1.0740832314897886,14.56999969482422,-1.125002980235081,14.399999618530273,-0.10297171370394365
5854,2014-09-19,14.699999809265135,14.729999542236328,14.489999771118164,14.5600004196167,4797600.0,0.015894923150789664,1.4000114441572808,4.66653951300168,38.6792329759004,36.53856400579268,-0.10258552246580344,0.13149682695569886,0.21435326989525372,-0.06881955673699913,10.055599373690658,0.2599992752075213,-0.20788455984351906,-0.06550021171569931,-0.6081051114790128,0.4771046880476142,-0.33680266159735517,0.20580223816595655,-0.36999988555908025,92.50005960470118,59.97500517897245,0.27130244988165664,9,-0.08500003814697088,0.07000017166137873,-0.07749962806701483,0.1050000190734881,-1.2799997329711896,4,-0.09591835821136618,-1.9230893378523641,14.470000267028807,1.0740759055507347,14.470000267028807,-1.0740832314897886,14.56999969482422,-0.09591835821136618
5855,2014-09-22,14.550000190734865,14.68000030517578,14.5,14.649999618530273,2966800.0,-0.010204055814730606,1.249992549456734,-0.7142847411444105,40.196083014584765,35.93233168374171,-0.015338062332416413,0.2576918070818941,0.34414045462092524,0.0836009387774137,10.127969522948252,0.19999980926513494,-0.20744262163685612,-0.19199981689452983,-0.7288757819655505,0.3448761481764908,-0.46043779943003926,0.0764381656409796,-0.21200027465820526,52.63164499144247,18.185120742571875,0.2684379825355101,9,0.019999980926511896,0.21999979019164861,0.07750010490417303,0.254999637603758,-0.9499998092651385,0,-0.08178697721360773,1.4000114441572808,14.699999809265135,-1.9230893378523641,14.470000267028807,1.0740759055507347,14.470000267028807,-0.08178697721360773
5856,2014-09-23,14.510000228881836,14.5600004196167,14.420000076293945,14.520000457763672,2833700.0,-0.002749138235647597,2.1111134658585176,0.10000286103932199,48.52070404882814,37.39190068570791,-0.012733609946836921,0.25981970592148684,0.37013879426864094,0.12134295963047137,10.016334972139774,0.1400003433227539,-0.24497542906685155,-0.1994997978210442,-0.7077672605573575,0.3087676649152691,-0.45363352918920086,0.054633933547112434,-0.16416032028198302,35.29416714584205,-2.6616298842609396,0.2541337313681571,9,0.01999950408935547,0.25999975204467773,0.11499977111816406,0.2949995994567871,-1.1000003814697266,1,-0.06891798650764469,1.249992549456734,14.550000190734865,1.4000114441572808,14.699999809265135,-1.9230893378523641,14.470000267028807,-0.06891798650764469
5857,2014-09-24,14.460000038146973,14.529999732971193,14.390000343322756,14.510000228881836,2328300.0,-0.0034459124704450117,2.111125239745138,4.999904634751097,43.209867821907864,38.18848337309252,0.03814238995991737,0.2792444436674444,0.4065571887089874,0.1751583910304415,9.904320483295427,0.1399993896484375,-0.2986300165561744,-0.22100000381469798,-0.7173827752467581,0.27538276761736213,-0.46919138953072803,0.02719138190133208,-0.1064769368743903,20.588194045130926,-17.930567100232338,0.2481913857160301,9,0.06999969482421875,0.309999942779541,0.1575000286102295,0.36999988555908203,-0.5100002288818377,2,-0.05739971794719423,2.1111134658585176,14.510000228881836,1.249992549456734,14.550000190734865,1.4000114441572808,14.699999809265135,-0.05739971794719423
5858,2014-09-25,14.149999618530273,14.470000267028807,14.149999618530273,14.399999618530273,3789800.0,-0.021438479861610404,-1.560005187988267,4.9999809265864315,28.488354363142463,37.467705023785214,0.32423556715837343,0.5472050398051316,0.6958697484453005,0.48784883241184573,10.35238173939991,0.3200006484985334,-0.32744089339772664,-0.48650040626525914,-1.0063902309448842,0.033389418414365934,-0.7464453186050726,-0.22655549392544572,0.5799999237060547,0.0,-34.787733401694794,0.2599449123398127,9,0.28999996185302734,0.5300002098083496,0.4375004768371582,0.6800003051757812,-0.07999992370605291,3,-0.03957593505578827,2.111125239745138,14.460000038146973,2.1111134658585176,14.510000228881836,1.249992549456734,14.550000190734865,-0.03957593505578827
5859,2014-09-26,14.220000267028807,14.289999961853027,14.100000381469727,14.149999618530273,2715900.0,0.0049470424300834814,-1.2353007175033799,-0.2800025939941335,29.310384516728718,37.39107996579187,0.25082623307966756,0.4299399301601792,0.6113709504986531,0.4225692866295905,10.984071210540893,0.18999958038330078,-0.3115279968104634,-0.3724997520446802,-0.8759144600428996,0.1309149559535392,-0.6242071060437908,-0.12079239804556963,0.4983992767333998,20.68963816276239,-10.09281657906342,0.2517073539991101,9,0.19499969482422053,0.4349999427795428,0.4924998283386248,0.6099996566772479,-0.10000038146972479,4,-0.034458559464912164,-1.560005187988267,14.149999618530273,2.111125239745138,14.460000038146973,2.1111134658585176,14.510000228881836,-0.034458559464912164
5860,2014-09-29,14.210000038146973,14.260000228881836,14.06999969482422,14.149999618530273,2456800.0,-0.0007032509630130468,1.3749947846196722,0.8571409108867944,32.90325756247327,36.808737694342824,0.25819240841171265,0.38319053288880767,0.6025893591217937,0.4328095843457884,11.30088966622308,0.1900005340576154,-0.30037323585866815,-0.3339999675750729,-0.7830644623977214,0.11506452724757565,-0.558532214986398,-0.10946772016374773,0.4836635391235351,28.571456375303118,-0.013766713274385722,0.22453224741132452,9,0.18999958038330078,0.42999982833862305,0.5550000667572021,0.619999885559082,-0.4499998092651367,0,-0.0555946488200042,-1.2353007175033799,14.220000267028807,-1.560005187988267,14.149999618530273,2.111125239745138,14.460000038146973,-0.0555946488200042
5861,2014-09-30,14.18000030517578,14.34000015258789,14.050000190734865,14.25,3619200.0,-0.0021111705060280483,1.3199996948242045,-1.1666534212827127,38.63640632834384,37.10604913099638,0.25373599464533036,0.3715980987396552,0.6143609474830587,0.46910456987747295,12.26809635919041,0.28999996185302557,-0.27801171653741363,-0.32549972534179794,-0.759791611696631,0.10879216101303513,-0.5426456685192154,-0.10835378216438052,0.4762434391479502,27.083383003917277,-4.268026480592319,0.21714594317741653,9,0.20999956130981623,0.4499998092651385,0.5849997997283953,0.6499996185302752,-0.23000049591064453,1,-0.04090267357006683,1.3749947846196722,14.210000038146973,-1.2353007175033799,14.220000267028807,-1.560005187988267,14.149999618530273,-0.04090267357006683
5862,2014-10-01,14.199999809265135,14.399999618530273,14.130000114440918,14.1899995803833,4295400.0,0.001410402232647101,-3.1538653403172088,-0.14286103542231432,37.69228455583353,37.515175020860326,0.21390344878005685,0.340713981234817,0.5737331945306838,0.4562192104763749,12.091585187323512,0.26999950408935547,-0.24435713794882297,-0.28750019073486577,-0.7416680064455932,0.16666762497586163,-0.5145840985902304,-0.06041628287950118,0.40774445077148513,35.71418840059709,2.053312740670016,0.22708390785536384,10,0.19000005722046076,0.430000305175783,0.5875003337860125,0.6300001144409197,-1.1399993896484357,2,-0.05563380087776981,1.3199996948242045,14.18000030517578,1.3749947846196722,14.210000038146973,-1.2353007175033799,14.220000267028807,-0.05563380087776981
5863,2014-10-02,14.140000343322756,14.31999969482422,13.979999542236328,14.199999809265135,4880200.0,-0.0042253145597390684,1.2666734483679263,-5.9998092695029035,39.20001159668859,37.57303931205902,0.24827885254196502,0.3775404214092628,0.6126266759478263,0.5235351615395256,11.968764027319622,0.3400001525878924,-0.2437615221923064,-0.32049965858459295,-0.7904144479237285,0.1494151307545426,-0.5554570532541607,-0.08554226391502517,0.4231243911697238,38.09542190998267,1.2553457417614808,0.2349573946695679,10,0.189999580383299,0.4549994468688947,0.6699998378753644,0.689999580383299,-0.680000305175783,3,-0.013437095434537527,-3.1538653403172088,14.199999809265135,1.3199996948242045,14.18000030517578,1.3749947846196722,14.210000038146973,-0.013437095434537527
5864,2014-10-03,14.140000343322756,14.199999809265135,14.029999732971193,14.15999984741211,3760000.0,0.0,2.4000209809550648,0.33332803509551734,39.51614825958123,37.49749100594751,0.1793497215041473,0.3356819505450108,0.5885065005145762,0.5296485543827032,12.651344684409969,0.17000007629394176,-0.23000543526143602,-0.2829996585845933,-0.7276210958510223,0.1616217786818357,-0.5053103772178087,-0.06068893995137792,0.36481187194410936,38.09542190998267,-1.7747824194430208,0.2223107186332145,10,0.129999637603758,0.4549994468688947,0.6724998950958234,0.689999580383299,-0.5100002288818377,4,-0.004950540792001523,1.2666734483679263,14.140000343322756,-3.1538653403172088,14.199999809265135,1.3199996948242045,14.18000030517578,-0.004950540792001523
5865,2014-10-06,14.300000190734865,14.380000114440918,14.18000030517578,14.210000038146973,3192900.0,0.011315406190047561,-1.6666709052299238,-4.500119212245971,39.02439780825228,36.44234586810575,-0.02217379142917686,0.13204665483014466,0.41187357558982285,0.37531750967118604,13.566920554524268,0.2399997711181623,-0.208988691926411,-0.0909998416900617,-0.4655534666137964,0.283553783233673,-0.27827665415192904,0.09627697077180564,0.15233075722894718,76.19061675469273,36.0484613426662,0.18727681246186711,10,-0.04500055313110529,0.29499959945678533,0.5149998664855939,0.5299997329711896,-0.810000419616701,0,-0.01258743376048399,2.4000209809550648,14.140000343322756,1.2666734483679263,14.140000343322756,-3.1538653403172088,14.199999809265135,-0.01258743376048399
5866,2014-10-07,14.239999771118164,14.449999809265135,14.149999618530273,14.25,3847000.0,-0.004195833483665035,-2.1578878682929092,-0.11111346585851517,40.33611020952796,36.12303946673021,-0.005029558171282034,0.16091805407551263,0.45033222270662776,0.4403760482239534,14.029256765474052,0.3000001907348615,-0.2174931308759689,-0.12600026130676234,-0.467784972411458,0.21578444979793332,-0.29689261685911106,0.04489209424558638,-0.26000022888183594,55.319166205048184,14.675503436500996,0.17089235555234802,10,-0.014999866485595703,0.35500001907348633,0.5775003433227539,0.5900001525878906,-0.8000001907348633,1,-0.03370783356400553,-1.6666709052299238,14.300000190734865,2.4000209809550648,14.140000343322756,1.2666734483679263,14.140000343322756,-0.03370783356400553
5867,2014-10-08,14.039999961853027,14.31999969482422,13.8100004196167,14.220000267028807,7524600.0,-0.014044930651669008,1.6842126397261286,17.99961853900421,34.532356331302495,36.79459524097021,0.14430291696475805,0.3438957630223314,0.6295682597836318,0.6440029880299161,14.045426556949783,0.5099992752075213,-0.2274861735337943,-0.30400009155273366,-0.6706290945623277,0.06262891145686034,-0.4873145930575298,-0.12068559004793755,0.4099998474121076,35.93746274706159,-4.447169227232365,0.18331450150479664,10,0.09000015258789062,0.3750004768371582,0.7850000858306885,0.7899999618530273,-0.35000038146972656,2,-0.0064102672957567775,-2.1578878682929092,14.239999771118164,-1.6666709052299238,14.300000190734865,2.4000209809550648,14.140000343322756,-0.0064102672957567775
5868,2014-10-09,13.470000267028807,14.0600004196167,13.420000076293945,13.989999771118164,6476400.0,-0.04059826897243035,-1.064517617598063,2.888881235959857,14.45087087577086,35.143538169752674,0.6791173095401266,0.8761177740415604,1.1752988231602561,1.2178648933047516,14.409078062459013,0.6400003433227539,-0.2740842263658134,-0.821499776840211,-1.3479085407655393,-0.2950910129148827,-1.0847041588028752,-0.5582953948775469,0.9799995422363281,4.854388708493002,-27.742593561366068,0.2632043819626638,10,0.4649996757507342,0.7500000000000018,1.2874999046325701,1.3599996566772479,0.0,3,-0.03043799846208506,1.6842126397261286,14.039999961853027,-2.1578878682929092,14.239999771118164,-1.6666709052299238,14.300000190734865,-0.03043799846208506
5869,2014-10-10,13.25,13.6899995803833,13.220000267028807,13.520000457763672,7317800.0,-0.0163326104430237,-1.848481345548054,0.5192321447238817,13.888887417169343,33.03083037583001,0.8348461286212707,1.0590562743516845,1.3802235732073775,1.4432017063882405,14.664494236424765,0.46999931335449396,-0.31754280245361066,-0.9835000514984138,-1.6823192876151314,-0.2846808153816962,-1.3329096695567717,-0.6340904334400559,1.158799819946287,2.4390035882980134,-26.482620854882896,0.34940961805835874,10,0.5850000381469709,0.8700003623962402,1.4774999618530273,1.5799999237060547,0.5100002288818359,4,0.015849059482790473,-1.064517617598063,13.470000267028807,1.6842126397261286,14.039999961853027,-2.1578878682929092,14.239999771118164,0.015849059482790473
5870,2014-10-13,13.140000343322756,13.420000076293945,13.100000381469727,13.210000038146973,5525400.0,-0.00830186088130147,-3.2666734483679414,0.25925768942764854,13.368984775379033,30.22333909216725,0.868429316218922,1.1276343694350608,1.4706572649612202,1.561944231332971,14.957023625868738,0.31999969482421875,-0.31251998272982284,-1.0304997444152821,-1.8775744804363104,-0.1834250083942539,-1.4540371124257963,-0.606962376404768,1.197471503448483,2.9629613931281673,-24.113552152421224,0.42353736801051395,10,0.634999752044676,0.9200000762939435,1.5874996185302717,1.689999580383299,0.5999994277954084,0,0.03729069697986431,-1.848481345548054,13.25,-1.064517617598063,13.470000267028807,1.6842126397261286,14.039999961853027,0.03729069697986431
5871,2014-10-14,13.210000038146973,13.520000457763672,13.130000114440918,13.199999809265135,6423300.0,0.005327221689137129,-4.200017801965846,-0.14286103542237233,16.93120625206869,27.91655261397116,0.7223254187214465,1.001890241619197,1.3779554089743549,1.4995864879489709,15.708140434530543,0.3900003433227539,-0.3152541527418027,-0.8925000667572025,-1.819155012566771,0.03415487905236603,-1.3558275396619877,-0.42917259385241735,1.0284740914001453,9.016370376044925,-18.10092260554236,0.4633274729047843,10,0.565000057220459,0.7899999618530273,1.5174999237060547,1.619999885559082,0.7100000381469727,1,0.021196043312840862,-3.2666734483679414,13.140000343322756,-1.848481345548054,13.25,-1.064517617598063,13.470000267028807,0.021196043312840862
5872,2014-10-15,12.84000015258789,13.140000343322756,12.380000114440918,13.0600004196167,7362500.0,-0.028009075283165874,2.999999999999972,-21.999523173751577,16.41025039100657,25.384356924450934,0.9824352297556409,1.310714370561687,1.7304794020581298,1.8762720870294665,17.136451533607826,0.8299999237060547,-0.34237938315507854,-1.1809999465942376,-2.2476996614157354,-0.11430023177273974,-1.7143498040049856,-0.6476500891834895,1.3073960771130366,27.38094967779438,-3.0356937049552037,0.5333498574107486,10,0.5749998092651367,0.755000114440918,1.8874998092651367,1.989999771118164,1.0900001525878888,2,0.0467289268430795,-4.200017801965846,13.210000038146973,-3.2666734483679414,13.140000343322756,-1.848481345548054,13.25,0.0467289268430795
5873,2014-10-16,12.979999542236328,13.100000381469727,12.59000015258789,12.699999809265135,8196700.0,0.010903379126535384,-1.0400048065277223,-1.2727245141685568,19.306876236060134,23.138882255170817,0.7382169037383886,1.1102895139605486,1.578783930050271,1.7412856186209886,18.641950339286907,0.5100002288818359,-0.38386631268365257,-0.9665005207061768,-2.10675490030677,0.17375385889441652,-1.5366277105064725,-0.396373330905881,0.9906570759385982,45.8015017100625,13.569751542776174,0.5701271898002963,10,0.4350004196166992,0.5750002861022949,1.7400004863739014,1.8500003814697266,1.1200008392333984,3,0.0546995426183694,2.999999999999972,12.84000015258789,-4.200017801965846,13.210000038146973,-3.2666734483679414,13.140000343322756,0.0546995426183694
5874,2014-10-17,13.289999961853027,13.34000015258789,12.9399995803833,13.010000228881836,11090900.0,0.023882929934471164,1.105265535475419,0.9999999999999937,30.172393239758023,22.155326192004793,0.3296280277294237,0.7264866222941606,1.259481352384194,1.4365549439919683,20.565547612955946,0.40000057220458984,-0.42399186062956495,-0.5860001087188724,-1.704239399086502,0.532239181648757,-1.1451197539026872,-0.026880463535057686,0.5215910059484976,79.82452397862765,45.182889028064885,0.5591196451838149,10,0.125,0.2649998664855957,1.4275000095367432,1.5399999618530273,0.7899999618530273,4,0.013544041060379541,-1.0400048065277223,12.979999542236328,2.999999999999972,12.84000015258789,-4.200017801965846,13.210000038146973,0.013544041060379541
5875,2014-10-20,13.359999656677244,13.40999984741211,13.140000343322756,13.300000190734865,5166900.0,0.0052670951862408,2.374997019764897,0.21428401129422678,32.62708833659235,21.298768206123057,0.12546037515538444,0.5931764431137889,1.1691954712046346,1.3708484926364726,22.49642773387902,0.2699995040893537,-0.4666864919195266,-0.4565003871917739,-1.550104373688356,0.6371035993048082,-1.003302380440065,0.09030160605651716,0.30843222578821994,85.96484623679376,48.28652851449152,0.5468019932482909,10,-0.009999752044675958,0.19500017166137873,1.3350005149841326,1.4650006294250506,0.560000419616701,0,0.029940163359560623,1.105265535475419,13.289999961853027,-1.0400048065277223,12.979999542236328,2.999999999999972,12.84000015258789,0.029940163359560623
5876,2014-10-21,13.510000228881836,13.59000015258789,13.399999618530273,13.4399995803833,4427500.0,0.011227588028388968,-1.533330790211524,1.1666878596179602,36.14458015904539,21.477904186983377,-0.1553131804952539,0.38411067983871483,1.0063586666630986,1.2238215894629434,23.95100320497191,0.2300004959106463,-0.5120426867224914,-0.2564998149871833,-1.307199392117134,0.7941997621427674,-0.7818496035521587,0.26884997357779206,-1.130000114440918,93.3884362657898,53.1706050410874,0.5253497885649754,10,-0.28999996185302734,0.04499959945678711,1.2124998569488525,1.299999713897705,0.3099994659423846,1,0.01702439217910845,2.374997019764897,13.359999656677244,1.105265535475419,13.289999961853027,-1.0400048065277223,12.979999542236328,0.01702439217910845
5877,2014-10-22,13.630000114440918,13.710000038146973,13.449999809265135,13.479999542236328,5524600.0,0.008882300779132768,-1.4761922062115727,2.142845465320636,39.999992520199164,24.31669548080874,-0.37949571177338903,0.2094812544864233,0.873685173592996,1.1075233556906738,25.205831976749128,0.2600002288818377,-0.572514978221367,-0.0949999332427982,-1.0946946868196008,0.9046948203340044,-0.5948473100311986,0.4048474435456022,-1.2257999992370614,92.8571489392501,50.20746153368103,0.499847376788401,10,-0.5850000381469727,-0.07500028610229492,1.0924999713897705,1.1550002098083496,0.23999977111816406,2,0.02127659276728644,-1.533330790211524,13.510000228881836,2.374997019764897,13.359999656677244,1.105265535475419,13.289999961853027,0.02127659276728644
5878,2014-10-23,13.59000015258789,13.850000381469727,13.579999923706055,13.829999923706055,3982500.0,-0.002934700037944049,-1.0769247698345743,-1.5999923706345724,39.382232416025964,27.14928936957059,-0.35837012488349984,0.21647515474869827,0.897384004733059,1.1495929208097984,25.43603471766065,0.2700004577636719,-0.6396965036238669,-0.10699992179870677,-1.087764496578151,0.8737646529807375,-0.597382209188428,0.38338236559101446,-1.1335680404663098,71.42857142857143,27.03777148808979,0.4903822873897217,10,-0.47499990463256836,-0.03500032424926758,1.1324999332427979,1.195000171661377,0.05999946594238281,3,0.02501840682637102,-1.4761922062115727,13.630000114440918,-1.533330790211524,13.510000228881836,2.374997019764897,13.359999656677244,0.02501840682637102
5879,2014-10-24,13.729999542236328,13.760000228881836,13.489999771118164,13.59000015258789,4252000.0,0.010301647393416546,1.6999942779759294,-0.583331346509946,38.91048778795315,29.98723414874549,-0.47284603813176496,0.03993121705346603,0.7349594884129154,1.016010996824786,25.58118040845812,0.2700004577636719,-0.6829970195971029,0.057499504089355113,-0.8922456911892844,1.0072446993679947,-0.41737309354996555,0.5323721017286758,-1.1899533339538593,83.09847425549601,40.96499938172312,0.47487259763932,10,-0.6149992942810059,-0.17499971389770508,0.9925005435943604,1.0550007820129395,0.1100006103515625,4,0.026948350442052016,-1.0769247698345743,13.59000015258789,-1.4761922062115727,13.630000114440918,-1.533330790211524,13.510000228881836,0.026948350442052016
5880,2014-10-27,13.420000076293945,13.720000267028807,13.329999923706055,13.710000038146973,5125800.0,-0.022578257558476977,1.5161278414072696,-2.0714373297002724,35.46098691165517,32.04609866647732,-0.1329308344124609,0.30325955209402977,1.021693022935084,1.325740640461536,25.758874076755088,0.39999961853027344,-0.6441365379551378,-0.21299996376037633,-1.1338943436158786,0.7078944160951259,-0.6734471536881266,0.2474472261673739,-0.8013566176202414,17.30770641528812,-22.201239578587096,0.4604471899277511,10,-0.30499982833862305,0.1100001335144043,1.2724997997283936,1.3650002479553223,0.3900003433227539,0,0.04918031621907226,1.6999942779759294,13.729999542236328,-1.0769247698345743,13.59000015258789,-1.4761922062115727,13.630000114440918,0.04918031621907226
5881,2014-10-28,13.600000381469727,13.600000381469727,13.350000381469727,13.43000030517578,4499500.0,0.013412839355623207,1.941175150624376,-0.5862072367447535,42.142859818985684,34.905277491808334,-0.2813821298066088,0.08177165593992974,0.8219730012996234,1.1436403750414037,26.387032672360387,0.25,-0.5780271035067557,-0.003999662399291282,-0.8881621113196019,0.8801627865210193,-0.4460808868594466,0.438081562060864,-0.907475507428261,51.923119245864356,11.46825004468095,0.44208122446015546,10,-0.38000011444091797,-0.13000011444091797,1.0699996948242188,1.184999942779541,0.1399993896484375,1,0.02352938866532872,1.5161278414072696,13.420000076293945,1.6999942779759294,13.729999542236328,-1.0769247698345743,13.59000015258789,0.02352938866532872
5882,2014-10-29,13.40999984741211,13.6899995803833,13.25,13.670000076293945,4776100.0,-0.01397062711237107,1.9333379957529595,-1.529412424687796,48.76032145929566,38.17788251661228,-0.0022620993185782368,0.2208772770149956,0.9848037423893956,1.3315324813447589,27.45273157722211,0.4399995803833008,-0.499848528838557,-0.1545001983642571,-0.9961146531968748,0.6871142564683606,-0.575307425780565,0.26630702905205084,-0.648026442924948,26.66662428116844,-17.535864671092185,0.4208072274163088,10,-0.014999866485595703,0.04500007629394531,1.2400000095367432,1.3400001525878906,0.2700004577636701,2,0.03057418732866224,1.941175150624376,13.600000381469727,1.5161278414072696,13.420000076293945,1.6999942779759294,13.729999542236328,0.03057418732866224
5883,2014-10-30,13.949999809265135,13.970000267028807,13.390000343322756,13.399999618530273,4384000.0,0.04026845398937384,-1.0350919461189554,-2.1153834867769437,62.77372466018377,41.80025267443736,-0.43605328537904775,-0.352141359106696,0.4185129454191596,0.7941394809604514,27.642478278440908,0.5799999237060511,-0.41622156139912114,0.3949997901916493,-0.42322681531397954,1.2132263956972782,-0.014113512561165109,0.8041130929444638,-1.1227447861590196,97.22215967416139,45.76490981251335,0.4091133027528143,10,-0.3949995040893537,-0.5249996185302717,0.7000000476837176,0.7850003242492694,-0.3499994277954084,3,-0.0057347616343994545,1.9333379957529595,13.40999984741211,1.941175150624376,13.600000381469727,1.5161278414072696,13.420000076293945,-0.0057347616343994545
5884,2014-10-31,14.06999969482422,14.09000015258789,13.899999618530273,14.06999969482422,3945700.0,0.008602142451599626,8.499809269503038,0.0,66.9090849821212,45.60936341282946,-0.4847514170597531,-0.503467445648921,0.27242983139542787,0.678428852361666,27.70199284355681,0.1900005340576172,-0.2901173808512194,0.5184997081756606,-0.2897283051719395,1.3267277215232607,0.11438570150185967,0.9226137148494615,-1.1513250522042906,97.61899355588778,38.37404586139616,0.40411400667380026,10,-0.3999996185302752,-0.6549997329711932,0.4900000095367414,0.6050004959106428,-0.2100000381469762,4,-0.029850752338569597,-1.0350919461189554,13.949999809265135,1.9333379957529595,13.40999984741211,1.941175150624376,13.600000381469727,-0.029850752338569597
5885,2014-11-03,14.119999885559082,14.25,14.0600004196167,14.149999618530273,4977600.0,0.0035536739032946407,-1.5333502876943128,-100.0,66.66666666666666,49.0007063581207,-0.46445023875036817,-0.5983204343702688,0.19800151057248172,0.6340102330367952,28.54775071358622,0.18999958038330078,-0.1672763202120926,0.5774999141693122,-0.19902053683868992,1.3540203651773144,0.18923968866531204,0.9657601396733124,-1.0841926919423557,86.9999885559082,20.51739125109468,0.38826022550400097,11,-0.36999988555908203,-0.7049999237060547,0.41500020027160645,0.5550003051757812,-0.7600002288818377,0,-0.01983000957794301,8.499809269503038,14.06999969482422,-1.0350919461189554,13.949999809265135,1.9333379957529595,13.40999984741211,-0.01983000957794301
5886,2014-11-04,13.760000228881836,14.140000343322756,13.6899995803833,14.109999656677244,4371600.0,-0.025495726600212487,1.1951213838950205,11.666751438471506,66.91177037760605,51.99090389783259,-0.07292787250311861,-0.291047074247901,0.5243728652963018,0.9970757357000934,30.119056888859586,0.4500007629394549,-0.08822757474722209,0.24150023460388148,-0.47130806838108796,0.9543085375888509,-0.11490391688860413,0.5979043860963671,-0.5784898984991163,51.000022888183594,-19.58478258762115,0.3564041514924851,11,-0.010000228881835938,-0.3450002670288086,0.7599995136260986,0.9149999618530273,-0.5500001907348633,1,0.003633734731334881,-1.5333502876943128,14.119999885559082,8.499809269503038,14.06999969482422,-1.0350919461189554,13.949999809265135,0.003633734731334881
5887,2014-11-05,13.949999809265135,13.989999771118164,13.729999542236328,13.890000343322756,14820700.0,0.013808108809801878,2.714305177111717,-0.17142732581109205,67.5090332253994,55.11610398776297,-0.23776551053810202,-0.5145143731830792,0.3064503853776497,0.8076055125433577,30.495010256824056,0.26000022888183594,-0.010249915811382238,0.43599982261657466,-0.2639669942811764,1.1359666395143257,0.0860164141677,0.7859832310654493,-0.6402707185283418,65.11624296526267,-8.248082719858616,0.3499834084488752,11,-0.19999980926513494,-0.5349998474121076,0.5600001811981219,0.7250003814697283,-0.6599998474121076,2,-0.015053766381236455,1.1951213838950205,13.760000228881836,-1.5333502876943128,14.119999885559082,8.499809269503038,14.06999969482422,-0.015053766381236455
5888,2014-11-06,13.0600004196167,13.539999961853027,13.010000228881836,13.539999961853027,11404800.0,-0.0637992402736326,1.208334326745027,-8.000063578854148,46.56716944779101,55.96684639441162,0.6360328371920652,0.3617405700101681,1.157286908534994,1.6908885993633085,30.3163252023731,0.939999580383299,0.030620441970427237,-0.4334995746612549,-1.1623131708419763,0.2953140215194665,-0.7979063727516156,-0.06909277657089419,1.1899995803833008,4.032274190645683,-65.68460084540675,0.36440679809036025,11,0.5699996948242188,0.3549995422363281,1.4499995708465576,1.614999771118164,-0.05000019073486328,3,0.047473190324543335,2.714305177111717,13.949999809265135,1.1951213838950205,13.760000228881836,-1.5333502876943128,14.119999885559082,0.047473190324543335
5889,2014-11-07,13.460000038146973,13.470000267028807,13.039999961853027,13.09000015258789,7497000.0,0.03062784116985595,1.205127828925661,-0.7708338300391802,51.358701426728516,57.73325911830865,0.21647025330877767,-0.022893469053306248,0.7200307117653608,1.278925922104083,29.678617709304543,0.4300003051757795,0.06221887132923243,-0.04399995803833079,-0.7640407426202298,0.6760408265435682,-0.4040203503292812,0.3160204342526196,0.7651999664306643,36.29031389734463,-30.07538592816003,0.3600203922909497,11,0.1700000762939453,-0.04500007629394531,1.0024998188018799,1.1999998092651367,-0.6700000762939453,4,0.010401214184693863,1.208334326745027,13.0600004196167,2.714305177111717,13.949999809265135,1.1951213838950205,13.760000228881836,0.010401214184693863
5890,2014-11-10,13.630000114440918,13.640000343322756,13.40999984741211,13.420000076293945,4698900.0,0.012630020491244398,-1.0000000000000155,0.5675678462161027,51.62162099466226,58.78645480449494,0.08872133717689401,-0.1626404379740265,0.511402291807503,1.0949557862537134,28.5621123009207,0.2300004959106463,0.105027611177686,0.10150012969970668,-0.5994847816437083,0.8024850410431217,-0.24899232597200083,0.4519925853714142,0.5708958946228027,54.86724095296521,-7.746477062027957,0.3504924556717079,11,0.0,-0.21500015258789062,0.8024997711181641,1.0149998664855957,-0.5,0,0.0168745077259862,1.205127828925661,13.460000038146973,1.208334326745027,13.0600004196167,2.714305177111717,13.949999809265135,0.0168745077259862
5891,2014-11-11,13.489999771118164,13.649999618530273,13.470000267028807,13.619999885559082,5532900.0,-0.010271485117188228,-1.1176503587516666,-0.6190480515528994,48.118274125599484,58.71511621186203,0.23632976879509116,-0.0006194252360955943,0.6177657803182051,1.219231787568006,27.856429100759662,0.17999935150146662,0.1365385723246959,-0.052500200271605735,-0.7377084784220838,0.6327080778788723,-0.39510433934684386,0.2901039388036324,0.6870783223419181,48.979568004795624,-9.403377926480772,0.3426041390752387,11,0.1400003433227539,-0.07499980926513672,0.934999942779541,1.1550002098083496,-0.2799997329711914,1,-0.009636776623172971,-1.0000000000000155,13.630000114440918,1.205127828925661,13.460000038146973,1.208334326745027,13.0600004196167,-0.009636776623172971
5892,2014-11-12,13.4399995803833,13.75,13.260000228881836,13.369999885559082,12079400.0,-0.003706463423514106,-2.3793203238557514,-0.5384587169423761,47.989267708243055,57.07239877275751,0.32523486031045223,0.10185829541758196,0.6454273601286591,1.2527379159426069,25.95221176544009,0.48999977111816406,0.20781103400276102,-0.13250036239623952,-0.7358549662030001,0.470854241410521,-0.4341776642996198,0.16917693950714074,0.7137369557852171,58.10803844597433,1.3184651534724807,0.30167730190338043,11,0.1900005340576172,-0.08999967575073242,0.9700002670288086,1.200000286102295,0.06000041961669922,2,-0.017113061712593303,-1.1176503587516666,13.489999771118164,-1.0000000000000155,13.630000114440918,1.205127828925661,13.460000038146973,-0.017113061712593303
5893,2014-11-13,13.6899995803833,13.770000457763672,13.460000038146973,13.479999542236328,8959100.0,0.01860119105694724,-1.480012817431707,3.0000136239782016,49.47916705471783,55.13574122526824,0.03852680044014711,-0.09720683747795533,0.37166465043818775,0.9888075110871348,23.92058610066542,0.3300008773803711,0.2513593895922934,0.08199963569641078,-0.45440538266293196,0.6184046540557535,-0.1862028734832606,0.35020214487608214,0.4408622296394835,89.04098314610411,34.10956433821272,0.2682025091796716,11,-0.05999946594238281,-0.3749995231628418,0.582500696182251,0.8600006103515625,-0.029999732971191406,3,-0.029218380627523244,-2.3793203238557514,13.4399995803833,-1.1176503587516666,13.489999771118164,-1.0000000000000155,13.630000114440918,-0.029218380627523244
5894,2014-11-14,13.470000267028807,13.68000030517578,13.470000267028807,13.649999618530273,5097700.0,-0.016070074514080712,-1.3333421636828455,-0.8571396133532629,50.666669379340945,53.357963748898726,0.18379361488661772,0.14437105303578868,0.5580849426019316,1.1915396540706489,22.783616559243235,0.21999931335449396,0.2829607648544563,-0.14699969291687154,-0.6667200730269567,0.3727206871932136,-0.406859882971915,0.11286049713817192,0.638444311371158,41.17645958853612,-17.749307189498396,0.2598601900550428,11,0.1050000190734881,-0.15500020980834783,0.607499837875368,0.8849997520446795,0.17999935150146662,4,-0.03414996503548229,-1.480012817431707,13.6899995803833,-2.3793203238557514,13.4399995803833,-1.1176503587516666,13.489999771118164,-0.03414996503548229
5895,2014-11-17,13.760000228881836,13.760000228881836,13.34000015258789,13.43000030517578,6114000.0,0.02152932116585604,1.5454555963355778,-1.8333395145780158,52.07253757996908,51.70916010471684,-0.18175616618435697,-0.12029284217701885,0.23557158631683883,0.8837078265922216,21.953805898063706,0.4200000762939453,0.2337491764109103,0.12300024032592738,-0.38574826486386193,0.6317487455157167,-0.13137401226896728,0.37737449292082204,0.3264754625277657,98.0391716874792,36.648473662756885,0.25437425259489455,11,-0.26000022888183594,-0.44500017166137695,0.2174999713897705,0.4549999237060547,0.05000019073486328,0,-0.07049420428008468,-1.3333421636828455,13.470000267028807,-1.480012817431707,13.6899995803833,-2.3793203238557514,13.4399995803833,-0.07049420428008468
5896,2014-11-18,13.739999771118164,13.920000076293945,13.720000267028807,13.75,5609900.0,-0.001453521615624065,-7.000114442663728,-0.030303730890385065,54.47154534580916,50.26055034031792,-0.18426898041022888,-0.0866189053519193,0.22860346489232874,0.884301713742973,21.556328193494917,0.1999998092651385,0.1562648098835595,0.09149980545043945,-0.4155565028646695,0.5985561137655484,-0.16202834870711413,0.34502795960799304,0.32494641104088196,72.7272201832211,6.6573042616711575,0.25352815415755436,11,-0.27499961853027344,-0.4249997138977051,0.17750048637390137,0.41500043869018555,0.48000049591064275,1,-0.044395900061037885,1.5454555963355778,13.760000228881836,-1.3333421636828455,13.470000267028807,-1.480012817431707,13.6899995803833,-0.044395900061037885
5897,2014-11-19,13.920000076293945,13.920000076293945,13.539999961853027,13.68000030517578,5654900.0,0.01310045911020663,2.1666706403134413,-23.99942780850676,49.54955341966812,50.59192633719316,-0.41233354338298334,-0.2569533070421066,0.03155203298377174,0.6854251613262932,21.703805637436922,0.38000011444091797,0.07477270690676896,0.2570001125335697,-0.26421689263013093,0.7782171176972703,-0.0036083900482797304,0.5176086151154191,0.12384718679955675,100.0,36.30623660039324,0.2606085025818502,11,-0.440000057220459,-0.6050000190734863,-0.03250002861022949,0.2350001335144043,0.4499998092651367,2,-0.05100574958732351,-7.000114442663728,13.739999771118164,1.5454555963355778,13.760000228881836,-1.3333421636828455,13.470000267028807,-0.05100574958732351
5898,2014-11-20,13.93000030517578,13.949999809265135,13.81999969482422,13.859999656677244,5420400.0,0.0007184072433206179,1.3636458215929232,0.29166964690174546,47.826095970458546,50.199414619829824,-0.31955026035594436,-0.25315493567328673,0.0029757772479381828,0.6560958656003137,22.306720458930744,0.13000011444091442,0.015521537736050917,0.2500003337860086,-0.2832319638574159,0.7832326314294331,-0.01661581503570453,0.5166164826077217,0.09317001723348994,96.72139092695632,35.777334024721554,0.2666161488217123,11,-0.32500028610229315,-0.5100002288818342,-0.4250001907348615,-0.13500022888183416,0.0900001525878924,3,-0.030868650090123073,2.1666706403134413,13.920000076293945,-7.000114442663728,13.739999771118164,1.5454555963355778,13.760000228881836,-0.030868650090123073
5899,2014-11-21,14.100000381469727,14.119999885559082,13.9399995803833,14.06999969482422,3721700.0,0.012203881735076694,4.142888283378746,0.4285772673396566,49.70060615439876,49.98596852646721,-0.4349598057241,-0.4153072276001488,-0.18046171659638865,0.46963476326955345,22.50488171794787,0.18999958038330256,-0.06052416483598577,0.4015003681182865,-0.16374845492455847,0.9667491911611314,0.1188759565968649,0.6841247796397081,-1.0900001525878906,97.43596013639993,38.14421023730023,0.2826244115214222,11,-0.4100003242492676,-0.5050005912780762,-0.6150004863739014,-0.30500030517578125,-0.3299999237060547,4,-0.03120571079103429,1.3636458215929232,13.93000030517578,2.1666706403134413,13.920000076293945,-7.000114442663728,13.739999771118164,-0.03120571079103429
5900,2014-11-24,14.079999923706055,14.18000030517578,14.029999732971193,14.140000343322756,4227300.0,-0.0014184721434444825,1.14286006226116,-1.9999682115838766,55.33332824707031,50.78764120663064,-0.3848892570448115,-0.3618797741085302,-0.17408574730088233,0.47257142743910485,22.26723869695155,0.1500005722045863,0.005475254200529633,0.34849991798400914,-0.22528797213039375,0.922287808098412,0.061605972926807695,0.6353938630412106,-1.047799701690673,84.37494877728611,23.041516921334008,0.2868939450572015,11,-0.3599996566772461,-0.4499998092651367,-0.5950000286102295,-0.2849998474121094,-0.38000011444091975,0,-0.03053979456717204,4.142888283378746,14.100000381469727,1.3636458215929232,13.93000030517578,2.1666706403134413,13.920000076293945,-0.03053979456717204
5901,2014-11-25,13.920000076293945,14.050000190734865,13.850000381469727,14.029999732971193,6541500.0,-0.01136362558800319,1.6666539510575813,1.8333147897957316,49.494954035792034,50.95493968746942,-0.17598620126649855,-0.18622500506083384,-0.03533095704720424,0.6147232052306997,22.167915133842246,0.22999954223632812,0.022427272297957046,0.17250008583068777,-0.40368970630965606,0.7486898779710316,-0.11559481023948415,0.4605949819008597,-0.8418878509521477,59.37498603016904,-1.41881063269755,0.28809489607017164,11,-0.15999984741210938,-0.28999996185302734,-0.4675002098083496,-0.125,-0.6099996566772461,1,-0.00790227414327227,1.14286006226116,14.079999923706055,4.142888283378746,14.100000381469727,1.3636458215929232,13.93000030517578,-0.00790227414327227
5902,2014-11-26,13.81999969482422,13.979999542236328,13.789999961853027,13.899999618530273,3397000.0,-0.007183935411036901,-1.714291553133515,0.7272743035988034,67.4311659711702,52.94960623374191,-0.018343162576634597,-0.05684818607240416,0.04504810070160481,0.6953144621305842,21.87803948083228,0.18999958038330078,0.024859863358621226,0.05199971199035858,-0.5023931907744608,0.6063926147551779,-0.22519673939205198,0.32919616337276913,-0.6978119462890628,7.692232451797187,-57.79134785441155,0.27719645138240967,11,-0.05999946594238459,-0.18999958038330256,-0.4324996471405047,-0.024999618530275214,-0.8099994659423846,2,0.02894360210111957,1.6666539510575813,13.920000076293945,1.14286006226116,14.079999923706055,4.142888283378746,14.100000381469727,0.02894360210111957
5903,2014-11-28,13.869999885559082,13.899999618530273,13.779999732971193,13.789999961853027,2976500.0,0.0036179588884930336,-1.3999885559519085,-1.0000000000000222,61.202170414655086,54.120217459887925,-0.044840642895994876,-0.1192637867909987,-0.024396956359396427,0.6277552311073045,22.614165133784596,0.11999988555908025,0.057216323047414974,0.10599989891052175,-0.44400098615408545,0.656000783975129,-0.16900054362178274,0.38100034144282624,-0.7054996347582989,22.500005960455706,-44.74817532197143,0.27500044253230366,11,-0.1099996566772461,-0.23999977111816406,-0.5699999332427979,-0.07499980926513672,-0.8400001525878888,4,0.036049026973719034,-1.714291553133515,13.81999969482422,1.6666539510575813,13.920000076293945,1.14286006226116,14.079999923706055,0.036049026973719034
5904,2014-12-01,13.649999618530273,13.890000343322756,13.649999618530273,13.800000190734865,4832800.0,-0.015861591120693852,-2.1999974568782146,-1.875008940705265,50.531901132487036,53.949035632389915,0.2272784106186858,0.07131411282577815,0.16578640390292065,0.8263438379650392,23.9001504700995,0.24000072479248225,0.09205371682691066,-0.09300036430358816,-0.625604667661781,0.4396039390546047,-0.3593025159826837,0.1733017873755074,-0.44487936555449004,0.0,-65.97163975611832,0.2663021516790962,12,0.21000051498413086,-0.01999950408935547,-0.3149995803833008,0.14500045776367188,-0.4200000762939453,0,0.027106289346053192,-1.3999885559519085,13.869999885559082,-1.714291553133515,13.81999969482422,1.6666539510575813,13.920000076293945,0.027106289346053192
5905,2014-12-02,13.84000015258789,13.90999984741211,13.399999618530273,13.510000228881836,6607800.0,0.013919453433514084,1.17021691049652,-2.199991099073642,59.06735700090031,54.45968137184448,0.055673970838750364,-0.1483445511765087,-0.047602298274242116,0.6177351681892738,25.954155698350984,0.5100002288818359,0.10845559131371019,0.11100015640258754,-0.3938771080037782,0.6158774208089532,-0.1414384758005962,0.3634387886057713,-0.5958846975241077,67.69233026446081,-0.41098345343688436,0.252438632203183,12,-0.05000019073486328,-0.21000003814697266,-0.505000114440918,-0.04500007629394531,-0.9400005340576172,1,-0.0050577813621721646,-2.1999974568782146,13.649999618530273,-1.3999885559519085,13.869999885559082,-1.714291553133515,13.81999969482422,-0.0050577813621721646
5906,2014-12-03,13.8100004196167,14.0,13.470000267028807,13.8100004196167,10515900.0,-0.002167610739916226,1.7894784393838339,0.0,59.68587694516927,55.58593954134461,0.10800545182552312,-0.12058955511052716,-0.040532030688122944,0.6322761819721787,27.020312277211,0.5299997329711932,0.13769909133977265,0.07850041389465368,-0.42751707087894,0.5845178986682473,-0.17450832849214315,0.3315091562814505,-0.5284495705484371,68.33342340251706,-0.9915026299840974,0.2530087423867967,12,-0.020000457763671875,-0.18000030517578125,-0.4875001907348633,-0.015000343322753906,-0.9300003051757812,2,-0.007965286532164884,1.17021691049652,13.84000015258789,-2.1999974568782146,13.649999618530273,-1.3999885559519085,13.869999885559082,-0.007965286532164884
5907,2014-12-04,13.739999771118164,13.869999885559082,13.609999656677244,13.81999969482422,3588100.0,-0.005068837535956994,1.8888865341415024,-100.0,51.44509021029867,55.98805001243797,0.16739085381314744,-0.07075593997587148,0.006864885072909388,0.6868928062957256,28.14408528239004,0.2600002288818377,0.13884667727146827,0.018999767303466086,-0.4765339974011624,0.5145335320080946,-0.22876711504884817,0.26676664965578034,-0.4225109438056016,56.666656070292106,-9.744443706046425,0.24776688235231448,12,0.05000019073486328,-0.1099996566772461,-0.39499950408935547,0.05500030517578125,-0.7199993133544922,3,-0.031295440950831366,1.7894784393838339,13.8100004196167,1.17021691049652,13.84000015258789,-2.1999974568782146,13.649999618530273,-0.031295440950831366
5908,2014-12-05,13.68000030517578,13.779999732971193,13.5600004196167,13.619999885559082,5064700.0,-0.00436677343099412,-1.4444456218244053,-0.750005960470123,56.68788841664202,56.76441470824277,0.21031537366933506,0.04013150205262228,0.053091148306457114,0.7294064514805996,27.912477781229406,0.21999931335449396,0.12989694499998095,-0.07199969291687225,-0.45914053873946337,0.31514115290571887,-0.2655701158281687,0.1215707299944242,-0.328011018748688,46.666751437662825,-21.988883211956477,0.19357042291129595,12,0.10999965667724787,-0.050000190734861505,-0.2550003528594953,0.11499977111816584,-0.5399999618530238,4,-0.048976612671598474,1.8888865341415024,13.739999771118164,1.7894784393838339,13.8100004196167,1.17021691049652,13.84000015258789,-0.048976612671598474
5909,2014-12-08,13.600000381469727,13.739999771118164,13.479999542236328,13.649999618530273,7063500.0,-0.005847947508874296,1.2608760552634635,-0.8333147897957809,44.11766355834862,55.51822974282925,0.23683759135489524,0.138245600996882,0.11584761421412892,0.7941519309124416,27.732806898712546,0.26000022888183594,0.12738751564869588,-0.1589996337890618,-0.528574230185864,0.21057496260774045,-0.3437869319874629,0.025787664409339328,-0.21489065429268805,33.3334392970789,-30.29979007163358,0.18478729819840137,12,0.1249995231628418,0.029999732971191406,-0.1100001335144043,0.19499969482421875,-0.5,0,-0.04191181121400345,-1.4444456218244053,13.68000030517578,1.8888865341415024,13.739999771118164,1.7894784393838339,13.8100004196167,-0.04191181121400345
5910,2014-12-09,13.859999656677244,13.869999885559082,13.470000267028807,13.470000267028807,5716300.0,0.01911759322902462,-1.0512833052936434,-7.800106813153277,53.74999329448302,55.99101188268381,-0.06442559749061871,-0.10923998991747297,-0.15840704065409916,0.5183391723816868,27.898000782781928,0.3999996185302752,0.13665811587602406,0.08949966430663814,-0.27747818662919777,0.45647751524247404,-0.09398926116127981,0.2729885897745561,-0.4430943063802566,73.58482757379709,10.643317734757531,0.18348892546791823,12,-0.1599998474121076,-0.22999954223632635,-0.317499637603758,-0.064999580383299,-0.4899997711181623,1,-0.04545455483740979,1.2608760552634635,13.600000381469727,-1.4444456218244053,13.68000030517578,1.8888865341415024,13.739999771118164,-0.04545455483740979
5911,2014-12-10,13.359999656677244,13.859999656677244,13.300000190734865,13.829999923706055,6243700.0,-0.03607503696864223,1.113206596550577,-1.205130775851955,35.41666356225966,52.43384494836041,0.3886559030084751,0.40108521152551724,0.3222007499775401,1.0000963571843524,28.24870629733729,0.5599994659423793,0.11172196420085001,-0.40400032997131596,-0.7956716958709489,-0.012328964071683046,-0.5998360129211324,-0.2081646470214995,0.8200006484985352,10.526227730855641,-45.7560530762685,0.19583568294981618,12,0.2900004386901873,0.23500061035156428,0.22250032424926935,0.435000419616701,-0.2699995040893537,2,-0.03443114146466808,-1.0512833052936434,13.859999656677244,1.2608760552634635,13.600000381469727,-1.4444456218244053,13.68000030517578,-0.03443114146466808
5912,2014-12-11,13.210000038146973,13.470000267028807,13.15999984741211,13.369999885559082,5694100.0,-0.011227516645578861,-1.384616513223036,0.3404250138485594,32.524268923139886,49.247411449303165,0.4950916238698859,0.5617727349078763,0.45002058268352485,1.1296780046249406,28.322963242099462,0.31000041961669744,0.05889499316043967,-0.5424999713897698,-0.9844991068545657,-0.10050083592497394,-0.7634995391221686,-0.321500403657371,0.952400264739989,7.042280006823471,-42.30197845116578,0.22099956773239812,12,0.36999988555908203,0.38500022888183594,0.372499942779541,0.5850000381469727,-0.010000228881837714,3,-0.024981069095617148,1.113206596550577,13.359999656677244,-1.0512833052936434,13.859999656677244,1.2608760552634635,13.600000381469727,-0.024981069095617148
5913,2014-12-12,13.289999961853027,13.460000038146973,13.100000381469727,13.140000343322756,5028400.0,0.006056012375097453,-2.130438027631732,-0.9374985098824484,29.441616501952055,46.90404649035484,0.3622623678604473,0.4746024579053625,0.35024743816891757,1.0298373684912683,28.516936361030297,0.3599996566772461,0.037223499648565195,-0.44250006675720144,-0.9302392929280021,0.04523915941359924,-0.6863696798426009,-0.198630453671802,0.8323043228149398,24.67528607151571,-17.817939648042444,0.24386961308540028,12,0.26000022888183594,0.30500030517578125,0.29250001907348633,0.505000114440918,-0.36999988555908203,4,-0.020315989831779402,-1.384616513223036,13.210000038146973,1.113206596550577,13.359999656677244,-1.0512833052936434,13.859999656677244,-0.020315989831779402
5914,2014-12-15,13.010000228881836,13.720000267028807,12.880000114440918,13.699999809265135,9109000.0,-0.021068452503753887,1.3013687176747148,-4.600008900982965,26.008970527608582,43.23089243776686,0.6056182812931645,0.7571949434895338,0.6068126479921592,1.2868894067363286,28.318626571922916,0.8400001525878888,-0.03698277307951692,-0.6994997978210442,-1.2748706548047863,-0.12412894083730208,-0.9871852263129153,-0.41181436932917315,1.050965821594236,13.131327726883024,-23.070076826379804,0.287685428491871,12,0.42999982833862305,0.5199999809265137,0.5124998092651367,0.7849998474121094,-0.32999992370605646,0,0.009992322225508055,-2.130438027631732,13.289999961853027,-1.384616513223036,13.210000038146973,1.113206596550577,13.359999656677244,0.009992322225508055
5915,2014-12-16,12.789999961853027,13.289999961853027,12.779999732971193,13.010000228881836,8188200.0,-0.016910089404949757,-3.24998907251484,0.31884116060852835,25.327508007324468,39.413295889117435,0.7386943300817475,0.9494795149356392,0.7951807379903713,1.4854634702467528,27.93368969668366,0.5100002288818342,-0.10458644945654427,-0.8710000514984131,-1.5771207035568526,-0.16487939943997354,-1.2240603775276337,-0.5179397254691924,1.1764888137402316,0.9259471840996141,-31.008051477806656,0.3530603260292199,12,0.5349998474121094,0.690000057220459,0.7325000762939453,1.005000114440918,-0.06000041961669922,1,0.024237718572423406,1.3013687176747148,13.010000228881836,-2.130438027631732,13.289999961853027,-1.384616513223036,13.210000038146973,0.024237718572423406
5916,2014-12-17,13.130000114440918,13.170000076293945,12.850000381469727,12.850000381469727,10045600.0,0.026583280187800096,-1.2857142857142858,-1.2727245141685488,36.3636432172074,37.73757955655174,0.3264186988848081,0.5917772837731246,0.4287813416774622,1.1238806193718354,28.129962050421486,0.38000011444091797,-0.12790757812796905,-0.5004999160766594,-1.2439619788697591,0.24296214671644023,-0.8722309474732093,-0.1287688846801096,0.7178397568901342,37.23406198067893,2.1413734434321583,0.37173103139654984,12,0.19499969482421875,0.34999990463256836,0.3924999237060547,0.6649999618530273,-0.40000057220458984,2,0.01827873336072572,-3.24998907251484,12.789999961853027,1.3013687176747148,13.010000228881836,-2.130438027631732,13.289999961853027,0.01827873336072572
5917,2014-12-18,13.210000038146973,13.3100004196167,13.029999732971193,13.25,7685200.0,0.006092911120241906,2.4999910593480252,-0.14285714285714285,37.10937529103834,35.56218920926244,0.18252672016506288,0.4804938156356826,0.32921506320257166,1.0243004620942209,27.747723046593798,0.28000068664550604,-0.18795547783912525,-0.38499999046325684,-1.1380010317332925,0.3680010508067788,-0.7615005110982747,-0.008499469828239015,0.5310558193480936,45.74468732689297,8.684886680828434,0.37650052063501743,12,0.11499977111816406,0.26999998092651367,0.3125,0.5850000381469727,-0.8900003433227521,3,-0.009084018562646068,-1.2857142857142858,13.130000114440918,-3.24998907251484,12.789999961853027,1.3013687176747148,13.010000228881836,-0.009084018562646068
5918,2014-12-19,13.5,13.600000381469727,13.229999542236328,13.25,8470300.0,0.02195306290806842,-1.5517218699850044,-6.250005960470162,47.1482953156808,35.898926071188235,-0.15163775461716966,0.16509191770993326,0.04099076081338815,0.7179642160070063,27.07337512425198,0.3900003433227539,-0.24503602963605786,-0.07350001335144007,-0.8106145878554631,0.663614561152583,-0.4420573006034516,0.29505727390057146,0.14495024504267917,76.59572957058312,33.40857376742615,0.36855728725201176,12,-0.17500019073486328,-0.019999980926513672,-0.009999990463256836,0.2950000762939453,-1.0600004196166992,4,-0.02222223635073073,2.4999910593480252,13.210000038146973,-1.2857142857142858,13.130000114440918,-3.24998907251484,12.789999961853027,-0.02222223635073073
5919,2014-12-22,13.65999984741211,13.68000030517578,13.380000114440918,13.5,4936900.0,0.01185184054904509,1.999990463293251,0.6399993896484375,46.53845363819629,35.09764388715638,-0.33774962163742117,-0.03115937719198314,-0.10824525342706792,0.5484601448256949,26.898321533438533,0.3000001907348615,-0.27703040235267906,0.10849986076354945,-0.5875725138627352,0.8045722353898341,-0.239536326549592,0.4565360480766909,-0.8800001144409162,97.77772832803004,55.30718499533856,0.34803618731314206,12,-0.3400001525878906,-0.17999982833862305,-0.1874997615814209,0.04000043869018555,-1.4399995803833026,0,-0.05417275105302122,-1.5517218699850044,13.5,2.4999910593480252,13.210000038146973,-1.2857142857142858,13.130000114440918,-0.05417275105302122
5920,2014-12-23,13.649999618530273,13.93000030517578,13.640000343322756,13.720000267028807,5016900.0,-0.0007320811854716336,-5.4445009589812186,-0.4375044703526103,46.89920804339589,36.37348216283819,-0.40305622440793876,-0.05799907561425144,-0.08382930773138675,0.5473644645169742,27.038155465138225,0.2899999618530238,-0.3176825159311516,0.11999964714050293,-0.5325418694735085,0.7725411637545143,-0.20627111116650276,0.4462704054475086,-0.8519998741149877,74.0740086643085,33.43429768870352,0.32627075830700564,12,-0.2949995994567871,-0.1699995994567871,-0.20499944686889648,0.050000667572021484,-1.2899999618530291,1,-0.07106222274451135,1.999990463293251,13.65999984741211,-1.5517218699850044,13.5,2.4999910593480252,13.210000038146973,-0.07106222274451135
5921,2014-12-24,13.8100004196167,13.850000381469727,13.619999885559082,13.65999984741211,2828400.0,0.011721670736841716,1.0,-2.1428454653206903,51.31087399815051,38.46088272672826,-0.5503910686506135,-0.23891247866183818,-0.22951459250254302,0.3753291071261504,26.728341563551737,0.23000049591064453,-0.32762741842764953,0.28550043106079137,-0.3549426260664621,0.9259434881880448,-0.03472109750283536,0.6057219596244181,-0.9667206527709933,86.66668785941593,46.06920500993931,0.3202215285636266,12,-0.4550004005432129,-0.3300004005432129,-0.4025003910064697,-0.1100001335144043,-1.330000877380371,2,-0.07820426101119171,-5.4445009589812186,13.649999618530273,1.999990463293251,13.65999984741211,-1.5517218699850044,13.5,-0.07820426101119171
5922,2014-12-26,14.220000267028807,14.289999961853027,13.859999656677244,13.859999656677244,4221500.0,0.029688619475327194,-1.3888865341414924,2.3999949137563816,58.94039818751326,41.738525136235054,-0.896312637441298,-0.650774320678126,-0.6082115074986643,-0.03949352186762134,26.67988313910759,0.4799995422363281,-0.3665514969229946,0.6755002498626688,-0.025881132661540462,1.376881632386878,0.32480955860056504,1.0261909411247725,-1.3332516786498978,93.39625781945136,51.35371990740213,0.35069069126210434,12,-0.6850004196166974,-0.6850004196166974,-0.830000162124632,-0.5199999809265119,-1.699999809265135,4,-0.10478204618935683,1.0,13.8100004196167,-5.4445009589812186,13.649999618530273,1.999990463293251,13.65999984741211,-0.10478204618935683
5923,2014-12-29,14.369999885559082,14.489999771118164,14.1899995803833,14.220000267028807,3447400.0,0.010548496182385625,-1.8571311795533192,0.41666490060611694,62.4595421312744,45.78858864775348,-0.9800680861478721,-0.802541275007794,-0.7290330755618832,-0.19125723704353348,26.762597525087717,0.3000001907348633,-0.3218277833950207,0.8004998683929436,0.019179107223557423,1.5818206295623298,0.4098394878082505,1.1911602489776367,-1.3990562147717256,89.18919615540256,44.14294373277117,0.39066038058469316,12,-0.7350001335144043,-0.7350001335144043,-0.9724998474121094,-0.7300000190734863,-1.6999998092651367,0,-0.14265833034522002,-1.3888865341414924,14.220000267028807,1.0,13.8100004196167,-5.4445009589812186,13.649999618530273,-0.14265833034522002
5924,2014-12-30,14.020000457763672,14.359999656677244,13.93000030517578,14.34000015258789,4318100.0,-0.024356258217311244,1.388893892753662,-2.133336724183945,52.515736379173816,48.8095029112923,-0.5271712156202142,-0.44628216393778786,-0.36331480210472833,0.1544459296250178,26.23081882534764,0.43999958038330256,-0.2597151065358183,0.43200039863586426,-0.3744630382382237,1.2384638355099522,0.028768680198821173,0.8352321170729073,-0.9275322989498509,45.97708331278,4.353194241784998,0.40323171843704364,12,-0.35000038146972656,-0.38500070571899414,-0.507500410079956,-0.4250001907348633,-1.9500007629394513,1,-0.11269620726049512,-1.8571311795533192,14.369999885559082,-1.3888865341414924,14.220000267028807,1.0,13.8100004196167,-0.11269620726049512
5925,2014-12-31,13.770000457763672,14.029999732971193,13.75,14.029999732971193,3758600.0,-0.017831668462005013,1.1538501039874545,0.8124985098824651,56.99660224969546,51.102053914902086,-0.13805726464033263,-0.2127005182489139,-0.1024335343776901,0.39290414614451485,24.936662138949497,0.2799997329711932,-0.1992941302450859,0.1855003833770752,-0.6169558008940434,0.9879565676481938,-0.21572770875848413,0.5867284755126345,-0.565729769965504,17.241447348949478,-27.146378402890257,0.40122809213555904,12,-0.01000070571899414,-0.13500070571899414,-0.1275005340576172,-0.21500062942504883,-1.9200000762939453,2,-0.11256355404555984,1.388893892753662,14.020000457763672,-1.8571311795533192,14.369999885559082,-1.3888865341414924,14.220000267028807,-0.11256355404555984
5926,2015-01-02,13.699999809265135,13.869999885559082,13.510000228881836,13.859999656677244,5228700.0,-0.0050835618134689176,2.999989403636593,0.6153857439964159,58.596486061968044,53.489510667227606,0.02380401017047795,-0.1595432449380123,-0.02697639024634313,0.45387253789815496,23.71127359881423,0.3599996566772461,-0.09738223234152343,0.12099976539611568,-0.6764409346331828,0.9184404654254141,-0.27772058461853355,0.5197201154107649,-0.3928707948013681,19.387721340126948,-28.496194329475447,0.39872035001464967,1,0.15999984741211115,-0.06500005722045721,-0.02499961853027166,-0.1449999809265119,-1.5399999618530256,4,-0.09781023147764323,1.1538501039874545,13.770000457763672,1.388893892753662,14.020000457763672,-1.8571311795533192,14.369999885559082,-0.09781023147764323
5927,2015-01-05,13.3100004196167,13.699999809265135,13.239999771118164,13.670000076293945,5411400.0,-0.02846710912978878,1.190480948045087,2.25,50.31646295457975,53.84152929377193,0.4799523147196645,0.20721389966549353,0.3601916223304329,0.8320011359242834,22.65856579808546,0.4600000381469709,0.02419892913056998,-0.24749965667724538,-1.049835109079103,0.5548357957246122,-0.6486673828781733,0.1536680695236825,1.1799993515014648,5.6000518798828125,-43.3516243425383,0.40116772620092844,1,0.5549993515014648,0.3249993324279785,0.38499975204467773,0.24499940872192383,-1.3800001144409197,0,-0.06235919242775456,2.999989403636593,13.699999809265135,1.1538501039874545,13.770000457763672,1.388893892753662,14.020000457763672,-0.06235919242775456
5928,2015-01-06,13.010000228881836,13.460000038146973,12.949999809265135,13.3100004196167,7171200.0,-0.02253945764665144,-1.4285665628980608,0.8333346578822582,50.0,54.22614555619457,0.7857684540349972,0.4790045366719742,0.6551055463190334,1.116828488120447,21.660087721274472,0.5100002288818377,0.09319983739011661,-0.5139998435974125,-1.3500406532394251,0.3220409660446002,-0.9320202484184179,-0.09597943877640702,1.4549995422363278,4.2553493694928255,-47.193828567618475,0.418020404821006,1,0.7099995613098145,0.6249995231628418,0.684999942779541,0.5449995994567871,-1.1500005722045916,1,-0.03766331764010111,1.190480948045087,13.3100004196167,2.999989403636593,13.699999809265135,1.1538501039874545,13.770000457763672,-0.03766331764010111
5929,2015-01-07,13.029999732971193,13.130000114440918,12.93000030517578,13.109999656677244,4932000.0,0.0015372408714457997,2.3333068425653956,0.26666624281167256,54.02684241585585,55.018104930912344,0.7453913191096628,0.43649165054615047,0.6256340143887886,1.0779459670824618,20.437949941022755,0.1999998092651385,0.15953347553852204,-0.4655003070831274,-1.3290420190663141,0.39804140490005935,-0.8972711630747199,-0.03372945109153491,1.3744000396728495,9.090861801249261,-46.735387315302376,0.4317708559915933,1,0.6800003051757795,0.6050000190734846,0.6650004386901838,0.5250000953674299,-1.1700000762939489,2,-0.02762852371871527,-1.4285665628980608,13.010000228881836,1.190480948045087,13.3100004196167,2.999989403636593,13.699999809265135,-0.02762852371871527
5930,2015-01-08,13.229999542236328,13.369999885559082,13.09000015258789,13.149999618530273,6674400.0,0.01534917984373041,-1.8000133515168277,-1.0000000000000444,51.76055380286136,55.06806935365799,0.5359053557111597,0.19697271627905266,0.42828463816892537,0.8616311316209408,19.501435695277188,0.34000015258788885,0.18025143109132102,-0.23400049209594798,-1.087461668865858,0.6194606846739621,-0.6607310804809039,0.19273009628900795,1.0859362623596187,31.914826700052174,-25.17830297452788,0.42673058838495537,1,0.48000049591064453,0.4050002098083496,0.515000581741333,0.3250002861022949,-1.5899991989135724,3,-0.08767950775121702,2.3333068425653956,13.029999732971193,-1.4285665628980608,13.010000228881836,1.190480948045087,13.3100004196167,-0.08767950775121702
5931,2015-01-09,12.899999618530273,13.300000190734865,12.869999885559082,13.260000228881836,5302400.0,-0.024943305753907352,-1.0476201288822569,-4.500011920940324,44.983810679858856,53.51733740836305,0.8082420944047897,0.5172640088172997,0.7513521775267584,1.1741894979281753,18.275884473118758,0.430000305175783,0.18276351362575483,-0.541000413894654,-1.4303030732764341,0.34830224548712607,-0.9856517435855441,-0.09634908420376398,1.3327800561004626,3.614425991419236,-52.64575614084892,0.44465132969088994,1,0.7800002098083496,0.7350001335144043,0.8100004196166992,0.6550002098083496,-1.0699996948242188,4,-0.08139529210158036,-1.8000133515168277,13.229999542236328,2.3333068425653956,13.029999732971193,-1.4285665628980608,13.010000228881836,-0.08139529210158036
5932,2015-01-12,12.880000114440918,12.949999809265135,12.550000190734865,12.869999885559082,9183300.0,-0.0015503492000594754,4.333341810460006,-0.02777836646462934,39.00708932043234,50.91150931826949,0.6908203774928534,0.5389029683559379,0.770169192760914,1.1740590121251806,16.895681198110946,0.3999996185302699,0.18273813384794124,-0.5444999217987068,-1.4635951528832276,0.3745953092858141,-1.0040475373409663,-0.08495230625644723,1.2437571770640865,36.263733960452775,-16.704365010486192,0.45954761554226004,1,0.5749998092651367,0.6399998664855957,0.8299999237060547,0.6500000953674316,-1.0299997329711914,0,-0.05590064135337636,-1.0476201288822569,12.899999618530273,-1.8000133515168277,13.229999542236328,2.3333068425653956,13.029999732971193,-0.05590064135337636
5933,2015-01-13,13.020000457763672,13.18000030517578,12.899999618530273,12.970000267028807,6227800.0,0.01086959177630642,-1.9473525706340693,4.999904634751275,38.57143635652715,49.36214264908653,0.3790447104691612,0.3980458189594138,0.6131803202817743,1.0121433289986737,15.0838258402138,0.3000001907348615,0.15718410852497655,-0.3909996032714851,-1.3262035900744458,0.5442043835314756,-0.8586015966729654,0.07660239012999526,0.9463811236643185,57.3171270666827,9.603346926014027,0.4676019934014803,1,0.26999950408935725,0.4999995231628418,0.6899995803833008,0.4499998092651367,-1.1300001144409162,1,-0.08371736668702945,4.333341810460006,12.880000114440918,-1.0476201288822569,12.899999618530273,-1.8000133515168277,13.229999542236328,-0.08371736668702945
5934,2015-01-14,13.140000343322756,13.170000076293945,12.81999969482422,12.920000076293945,4677000.0,0.009216580748085068,1.5000051089744117,4.3999885559517375,41.23712252425565,47.61108934625989,0.13531980208610328,0.3038638361959354,0.47336750120877724,0.8703840732019934,14.385171677944061,0.3500003814697248,0.06829642238599654,-0.2774997234344472,-1.2027224096369817,0.6477229627680874,-0.7401110665357145,0.1851116196668201,0.6847430990359218,71.95126489825935,26.432910610359087,0.46261134310126767,1,0.06999969482421697,0.379999637603758,0.569999694824217,0.314999580383299,-1.2200002670288104,2,-0.09741253068505118,-1.9473525706340693,13.020000457763672,4.333341810460006,12.880000114440918,-1.0476201288822569,12.899999618530273,-0.09741253068505118
5935,2015-01-15,13.100000381469727,13.380000114440918,13.079999923706055,13.149999618530273,7513500.0,-0.003044137047785944,-5.666659602424448,-0.22726898351445715,37.27597610685263,45.24214379569151,0.07854547815450452,0.3881812992168818,0.49106932452365903,0.8889695068204944,13.200016990338018,0.3000001907348633,-0.057795232313242906,-0.33299970626831055,-1.2237026215989673,0.5577032090623462,-0.7783511639336389,0.11235175139701781,0.5972687357265691,66.26508931218237,24.87968359609806,0.4453514576653286,1,0.024999618530273438,0.4199995994567871,0.5774996280670166,0.3249998092651367,-0.9800004959106445,3,-0.09465654112090671,1.5000051089744117,13.140000343322756,-1.9473525706340693,13.020000457763672,4.333341810460006,12.880000114440918,-0.09465654112090671
5936,2015-01-16,13.369999885559082,13.390000343322756,13.130000114440918,13.140000343322756,6423000.0,0.020610648566947942,-1.0800018310547017,-4.600061036087551,33.96224310150997,43.42500825646154,-0.2717664024139257,0.14449205898439743,0.21305500093807694,0.5966727128454927,11.941387521533445,0.2899999618530291,-0.12333118028040779,-0.07500019073486364,-0.9549165196755016,0.8049161382057743,-0.5149583552051826,0.36495797373545535,0.21254233899107078,97.61899355588737,60.217886675965886,0.43995816447031905,1,-0.36499977111816406,0.15000009536743164,0.2950000762939453,0.04500007629394531,-1.369999885559082,4,-0.129394132912813,-5.666659602424448,13.100000381469727,1.5000051089744117,13.140000343322756,-1.9473525706340693,13.020000457763672,-0.129394132912813
5937,2015-01-20,13.09000015258789,13.489999771118164,12.93000030517578,13.4399995803833,6672500.0,-0.02094238858398334,1.4888875702275546,-1.521739671271967,26.978404062518578,40.86705315229693,-0.029341070224141674,0.4374700694646627,0.47549585335558575,0.8545963358137829,11.375048946781597,0.5599994659423846,-0.199661738851864,-0.3489999294280999,-1.2372602602194327,0.5392604013632329,-0.7931300948237663,0.09513023596756653,-0.5399999618530256,40.29857119676134,9.058009402919502,0.4441301653956662,1,-0.07000017166137695,0.42999982833862305,0.5325000286102295,0.3249998092651367,-0.46000003814697266,1,-0.09625670085517413,-1.0800018310547017,13.369999885559082,-5.666659602424448,13.100000381469727,1.5000051089744117,13.140000343322756,-0.09625670085517413
5938,2015-01-21,13.199999809265135,13.220000267028807,12.890000343322756,12.970000267028807,5309500.0,0.008403335018716263,1.4444397349496056,-0.6571426235895815,33.85824258714767,38.6260976157738,-0.1224297829019072,0.3202628152263163,0.3775452257677667,0.7227764156002348,11.912573765156994,0.32999992370605113,-0.2801330762606504,-0.22400026321411382,-1.118036716860642,0.6700361904324144,-0.6710184900373779,0.22301796360915027,-0.6311996269226032,56.71642853279321,26.210552981483495,0.4470182268232644,1,-0.17999982833862127,0.32000017166137873,0.3875002861022967,0.2150001525878924,-0.22999954223632812,2,-0.1022726854016951,1.4888875702275546,13.09000015258789,-1.0800018310547017,13.369999885559082,-5.666659602424448,13.100000381469727,-0.1022726854016951
5939,2015-01-22,12.920000076293945,13.3100004196167,12.84000015258789,13.260000228881836,4864700.0,-0.021212101289172502,1.1363622570842744,-1.4782644751463685,33.46301336110001,36.59303756668921,0.1568165203399321,0.5712704264764135,0.6536936352044691,0.9781481409989503,12.660765596980061,0.4700002670288086,-0.31419934901974855,-0.46700000762939453,-1.38094123877649,0.44694122351770105,-0.9239706232029423,-0.010029392055846742,-0.3327759021759018,12.307687793255024,-19.054989647135358,0.4569706155735477,1,0.09999990463256836,0.5999999046325684,0.6525001525878906,0.49499988555908203,-0.2700004577636719,3,-0.0797213410904748,1.4444397349496056,13.199999809265135,1.4888875702275546,13.09000015258789,-1.0800018310547017,13.369999885559082,-0.0797213410904748
5940,2015-01-23,12.68000030517578,13.010000228881836,12.68000030517578,12.93000030517578,7662200.0,-0.018575833568184374,-1.6399993896484517,0.735293787656094,31.386849373236885,35.082264088175656,0.3470950878011383,0.7745877873056539,0.8814934094845075,1.190596918507108,13.267375487919034,0.32999992370605646,-0.33263191219932153,-0.6584998130798354,-1.6156068273908382,0.29860720123116735,-1.1370533202353368,-0.17994630592433403,-0.07472061911773409,0.0,-31.519296178653107,0.478553507155501,1,0.3399996757507342,0.8399996757507342,0.8049998283386248,0.7349996566772479,0.3199996948242205,4,-0.05993692512543658,1.1363622570842744,12.920000076293945,1.4444397349496056,13.199999809265135,1.4888875702275546,13.09000015258789,-0.05993692512543658
5941,2015-01-26,12.729999542236328,12.729999542236328,12.479999542236328,12.670000076293945,4682200.0,0.003943157401986808,7.333407508662619,-0.23999786376953125,37.91663206281227,34.961102170662315,0.30222786668146284,0.6740899799456344,0.8241369536044303,1.1167301799566882,14.125902648906152,0.25,-0.3678643774829613,-0.5545005321502678,-1.5214159801579736,0.41241491585743795,-1.0379582561541199,-0.07104280814641584,0.7600002288818359,24.752469638227033,-9.630470001958514,0.4834577240038528,1,0.25500011444091797,0.755000114440918,0.6725003719329834,0.6850004196166992,0.020000457763671875,0,-0.04791827797427284,-1.6399993896484517,12.68000030517578,1.1363622570842744,12.920000076293945,1.4444397349496056,13.199999809265135,-0.04791827797427284
5942,2015-01-27,12.729999542236328,12.789999961853027,12.550000190734865,12.640000343322756,3538500.0,0.0,1.2857116906825867,1.4999999999999705,43.333306085451184,35.49019880720943,0.3114667170539853,0.5868262808384905,0.8182399470744137,1.0988475491338647,13.767627883346794,0.2399997711181623,-0.41240209327230204,-0.48000049591064453,-1.369968108426935,0.409967116605646,-0.9249843021687898,-0.03501668965249927,0.739800224304199,30.120450087841355,-7.739922155840709,0.444983806258145,1,0.25500011444091797,0.755000114440918,0.6725003719329834,0.6850004196166992,-0.029999732971193183,1,-0.057344820776646044,7.333407508662619,12.729999542236328,-1.6399993896484517,12.68000030517578,1.1363622570842744,12.920000076293945,-0.057344820776646044
5943,2015-01-28,12.31999969482422,12.81999969482422,12.300000190734865,12.739999771118164,5554400.0,-0.032207373303650644,-1.260871908845157,-4.666709052569188,35.74295342961243,34.8797355744713,0.6836191044173443,0.8805151551020938,1.209397490133341,1.4864830325924956,13.120140313074474,0.5199995040893555,-0.41929411224272606,-0.7875003337860083,-1.5820312572775226,0.007030589705506074,-1.1847657955317654,-0.3902348720402511,1.1300040672302227,1.980148471005478,-37.886868808873025,0.39726546174575744,1,0.5750002861022931,1.0750002861022931,1.082500219345091,1.0950002670288068,-0.0900001525878924,2,0.025162372345425732,1.2857116906825867,12.729999542236328,7.333407508662619,12.729999542236328,-1.6399993896484517,12.68000030517578,0.025162372345425732
5944,2015-01-29,12.4399995803833,12.479999542236328,12.229999542236328,12.279999732971193,5447100.0,0.00974025069249751,1.0833353201567206,-0.380951948447098,33.609938802523885,34.47239809621254,0.5072216857503076,0.6704507408860891,1.078653542383087,1.3412364272796076,13.376391665174777,0.25,-0.40320519033435787,-0.5885004043579105,-1.3120380251565322,0.1350372164407112,-0.9502692147572205,-0.22673159395860054,0.9640040388183593,26.92305811294917,-13.37360355773749,0.36176881039931086,1,0.4200000762939453,0.9200000762939453,0.9625003337860107,0.9100003242492676,-0.25,3,0.042604558241405854,-1.260871908845157,12.31999969482422,1.2857116906825867,12.729999542236328,7.333407508662619,12.729999542236328,0.042604558241405854
5945,2015-01-30,12.220000267028807,12.4399995803833,12.170000076293945,12.220000267028807,6475000.0,-0.017684832859754418,-4.399969482538482,0.0,35.21738211011967,34.61185798605806,0.6585156042793212,0.8098978687810998,1.2757818671272911,1.5336550806661275,14.247008741350397,0.26999950408935547,-0.40274029906445286,-0.730999708175661,-1.4521655163766383,-0.009833899974683646,-1.0915826122761505,-0.3704168040751714,1.113563107554933,7.692341550587023,-35.705849467094765,0.36058290410048865,1,0.6099996566772479,1.1099996566772479,1.1799995899200457,1.0949997901916522,-0.10000038146972479,4,0.03518816220173604,1.0833353201567206,12.4399995803833,-1.260871908845157,12.31999969482422,1.2857116906825867,12.729999542236328,0.03518816220173604
5946,2015-02-02,12.359999656677244,12.369999885559082,12.18000030517578,12.239999771118164,5405000.0,0.011456578280621965,1.714273063535015,100.0,39.25617229217155,35.976054456019504,0.4025092325966,0.5948605584879729,1.1147115169468318,1.369802543062404,15.84693228890213,0.18999958038330256,-0.4188299961057407,-0.5240003108978293,-1.1997270056480414,0.1517263838523828,-0.8618636582729344,-0.18613696352272413,0.880478654043312,29.2307218291774,-14.447406759823462,0.3378633473751057,2,0.38000059127807795,0.9700002670288104,1.057500362396242,0.9550004005432147,-0.30999946594237926,0,0.051779964490290986,-4.399969482538482,12.220000267028807,1.0833353201567206,12.4399995803833,-1.260871908845157,12.31999969482422,0.051779964490290986
5947,2015-02-03,12.479999542236328,12.720000267028807,12.350000381469727,12.350000381469727,8190100.0,0.00970872887478258,-4.692342679401942,1.0833273728631876,38.74996125691317,36.519578752660124,0.20884322240472386,0.43162023928471527,0.9687978068133685,1.2305566034816913,16.42603930212251,0.36999988555908025,-0.41979964040052664,-0.36250038146972585,-1.0299663000480628,0.3049655371086111,-0.6962333407588943,-0.02876742218055739,0.6748405097300996,47.69225351906016,5.502279199526356,0.3337329592891685,2,0.26000070571899414,0.8500003814697266,0.9375004768371582,0.8350005149841309,-0.37999916076660156,1,0.021634652857951187,1.714273063535015,12.359999656677244,-4.399969482538482,12.220000267028807,1.0833353201567206,12.4399995803833,0.021634652857951187
5948,2015-02-04,12.520000457763672,12.6899995803833,12.390000343322756,12.40999984741211,5828300.0,0.0032052016822570195,-3.000000000000071,0.8461640036973458,36.63791526509918,36.87234563088224,0.06955501755966509,0.3721056043844513,0.9024912073288753,1.1707081469961942,16.386528379664007,0.2999992370605451,-0.43541822777341466,-0.29799947738647425,-0.9754747655303131,0.3794758107573646,-0.6367371214583937,0.040738166685445165,0.5560523961489565,63.636410925982965,24.16959766346033,0.33873764407191964,2,0.06999969482421875,0.8099994659423828,1.0149993896484375,0.8149995803833008,-0.6000003814697266,2,0.014376944482445753,-4.692342679401942,12.479999542236328,1.714273063535015,12.359999656677244,-4.399969482538482,12.220000267028807,0.014376944482445753
5949,2015-02-05,12.670000076293945,12.699999809265135,12.510000228881836,12.579999923706055,3305000.0,0.01198079976404931,1.533334181046029,0.8181786655569427,41.15224431679929,37.95738951350029,-0.13369602026676652,0.20422351012213902,0.7219060982497325,1.0032881279211274,16.29016989954719,0.189999580383299,-0.4033025090987188,-0.12999987602233887,-0.8028728514472157,0.5428730994025379,-0.46643636373477726,0.20643661169009953,0.3335685554091885,90.90905938267845,52.56699247665776,0.3364364877124385,2,-0.17500019073486328,0.5949997901916504,0.9649996757507324,0.7649998664855957,-0.6599998474121094,3,-0.03472774517822419,-3.000000000000071,12.520000457763672,-4.692342679401942,12.479999542236328,1.714273063535015,12.359999656677244,-0.03472774517822419
5950,2015-02-06,12.06999969482422,12.649999618530273,12.020000457763672,12.600000381469727,7097700.0,-0.0473559887811168,1.0,-5.888886534141463,26.449249447231196,36.683235889546836,0.41423765547428637,0.7513878023300844,1.2843630989370407,1.5823619556931572,17.276704626965497,0.6499996185302734,-0.4262377056484894,-0.6720002651214578,-1.3874421883708834,0.04344165812796774,-1.0297212267461706,-0.31427930349674504,0.8668834524461779,7.142750097751915,-22.722112775094978,0.3577209616247125,2,0.3500003814697248,0.9550004005432111,1.582500219345091,1.4700002670288068,0.11999988555908025,4,0.009941995740939236,1.533334181046029,12.670000076293945,-3.000000000000071,12.520000457763672,-4.692342679401942,12.479999542236328,0.009941995740939236
5951,2015-02-09,11.850000381469727,12.15999984741211,11.800000190734865,12.050000190734865,7783500.0,-0.018226952685743036,-1.3999961853051763,0.37735764180039544,27.03701532097182,34.8725369157158,0.5546043444321533,0.9367164316770591,1.4686466195408876,1.7772285630680003,17.965263057764616,0.3599996566772443,-0.4371667402361119,-0.8394996166229252,-1.653443346389544,-0.025555886856306387,-1.2464714815062354,-0.4325277517396149,0.995194496849999,5.434802890047408,-22.15560479886718,0.4069718648833095,2,0.45999956130981623,0.9849996566772461,1.8474993705749512,1.7849993705749512,0.7899999618530291,0,0.022784767544105966,1.0,12.06999969482422,1.533334181046029,12.670000076293945,-3.000000000000071,12.520000457763672,0.022784767544105966
5952,2015-02-10,12.15999984741211,12.199999809265135,11.529999732971193,11.739999771118164,11226000.0,0.026160291642449263,1.6800003051757861,-2.100002384188046,32.06894612621997,34.46431388200553,0.17349203955662418,0.6008147317577475,1.1290210038577229,1.4452405764581506,18.20531142206043,0.6700000762939418,-0.41522019167124213,-0.4935001373291019,-1.3351846604687925,0.34818438581058864,-0.9143423988989472,-0.07265787575925664,0.559771668397433,53.846160116201546,28.703207738834042,0.42084226156984517,2,-0.034999847412109375,0.4549999237060547,1.5874998569488525,1.4749999046325684,0.3600006103515625,1,-0.009046024511312312,-1.3999961853051763,11.850000381469727,1.0,12.06999969482422,1.533334181046029,12.670000076293945,-0.009046024511312312
5953,2015-02-11,11.93000030517578,12.100000381469727,11.8100004196167,12.050000190734865,9966500.0,-0.01891443627651679,1.636360089645277,-0.2857139613353339,32.63156204010255,34.3556053528476,0.3825853179188279,0.785226184311627,1.3244990523443647,1.6516909301045448,19.107861111030278,0.34999942779541016,-0.4325243650957855,-0.6689996719360369,-1.5509568431499812,0.2129574992779073,-1.109978257543009,-0.22802108632906481,0.6232031610363933,34.18808086505571,7.114977106444577,0.44097858560697206,2,0.19499969482422053,0.5799994468688983,1.8199994564056414,1.7049994468688983,0.9099998474121112,2,0.014249796474874676,1.6800003051757861,12.15999984741211,-1.3999961853051763,11.850000381469727,1.0,12.06999969482422,0.014249796474874676
5954,2015-02-12,11.859999656677244,12.039999961853027,11.829999923706055,12.0,4403100.0,-0.005867614979705005,-1.1000023841880648,1.1666706403134215,34.70146584864108,34.29828132379443,0.40416292536724896,0.7951851403001893,1.3655453862737676,1.6938238267463923,19.89552623103486,0.21000003814697266,-0.47492441973387933,-0.6750002861022963,-1.5771964528661133,0.22719588066152063,-1.1260983694842057,-0.22390220272038697,0.5499552868811914,29.464281912968428,-0.9906992263835335,0.4510980833819088,2,0.2650003433227557,0.6500000953674334,1.8175001144409197,1.7750000953674334,1.0200004577636737,3,0.005059057449712467,1.636360089645277,11.93000030517578,1.6800003051757861,12.15999984741211,-1.3999961853051763,11.850000381469727,0.005059057449712467
5955,2015-02-13,11.859999656677244,12.039999961853027,11.729999542236328,11.84000015258789,4336600.0,0.0,-1.5833290285664332,-0.14285325031844381,33.46006694580694,33.6542696186428,0.3885910606736669,0.735219315585736,1.3298688742353573,1.6680682221861662,21.36189112046891,0.3100004196166992,-0.4632114781156176,-0.6130002498626723,-1.5221143283310195,0.2961138286056748,-1.067557289096845,-0.15844321062849964,0.4267615573989776,49.25371434753,17.330644948937795,0.45455703923417357,2,0.2650003433227557,0.6500000953674334,1.8125002384185809,1.7750000953674334,0.8299999237060565,4,0.012647603418785902,-1.1000023841880648,11.859999656677244,1.636360089645277,11.93000030517578,1.6800003051757861,12.15999984741211,0.012647603418785902
5956,2015-02-17,11.640000343322756,11.850000381469727,11.539999961853027,11.850000381469727,5690200.0,-0.01854968968996784,1.9523844124231953,-10.500262266940904,30.877190399402508,32.77951730114162,0.5539742515732584,0.8632239777256938,1.5118668209403534,1.8614098550611544,23.04554487380702,0.319999694824217,-0.4626542936355431,-0.7464995861053456,-1.624949695593271,0.13195052338257973,-1.1857246408493083,-0.30727453136138294,0.5408142633987616,16.417999675466177,-15.083171267399482,0.4392250547439626,2,0.4749994277954084,0.869999408721922,2.0324995517730695,1.994999408721922,0.8599996566772443,1,0.04725079216823658,-1.5833290285664332,11.859999656677244,-1.1000023841880648,11.859999656677244,1.636360089645277,11.93000030517578,0.04725079216823658
5957,2015-02-18,11.829999923706055,11.890000343322756,11.579999923706055,11.630000114440918,5922600.0,0.016322987523990307,-1.0666681501591164,-0.9523798711177596,40.68440526921923,33.2291273015994,0.2928748261912997,0.6050074043826683,1.2875468551558047,1.6463851589336365,24.31550142661319,0.310000419616701,-0.4494898533543097,-0.4934999942779541,-1.3396496624032217,0.3526496738473135,-0.9165748283405879,-0.0704251602153203,0.259700600690417,51.78566866994889,15.866611644178846,0.42307483406263413,2,0.2849998474121094,0.679999828338623,1.8274998664855957,1.804999828338623,0.630000114440918,2,0.06847002745904907,1.9523844124231953,11.640000343322756,-1.5833290285664332,11.859999656677244,-1.1000023841880648,11.859999656677244,0.06847002745904907
5958,2015-02-19,11.850000381469727,11.970000267028807,11.770000457763672,11.789999961853027,4350600.0,0.001690655781289907,-3.0000190735954324,0.30000238418806474,38.339926759257345,32.91664757298363,0.18756460891396998,0.5045512925821569,1.2346850651068078,1.606171649998302,25.450028010278935,0.19999980926513494,-0.45769406999872153,-0.4059995651245121,-1.1690514455482166,0.35705231529919246,-0.7875255053363635,-0.024473624912660696,0.161342032127207,62.000083923339844,23.912720072119825,0.38152594021185215,2,0.23999929428100586,0.6599993705749512,1.6374995708465576,1.669999599456787,0.6299991607666016,3,0.056540089006380745,-1.0666681501591164,11.829999923706055,1.9523844124231953,11.640000343322756,-1.5833290285664332,11.859999656677244,0.056540089006380745
5959,2015-02-20,11.890000343322756,11.899999618530273,11.640000343322756,11.859999656677244,5632400.0,0.0033755240983432966,9.400129701686051,0.5000079472304494,42.97872046854259,34.753255464240446,0.028257702264772533,0.4041508692610396,1.164190075763111,1.5448683171474737,27.00017205080251,0.25999927520751775,-0.4757996392494306,-0.31449961662292303,-1.026160887748258,0.3971616545024119,-0.6703302521855896,0.04133101893974356,0.07999992370605113,70.00007629394567,26.908488621484494,0.3558306355626671,2,-0.02500057220459162,0.619999408721922,1.5149996280670148,1.629999637603758,0.8499994277954084,4,0.07989905650411866,-3.0000190735954324,11.850000381469727,-1.0666681501591164,11.829999923706055,1.9523844124231953,11.640000343322756,0.07989905650411866
5960,2015-02-23,11.920000076293945,11.970000267028807,11.770000457763672,11.899999618530273,3463700.0,0.0025231061484398687,2.333306842565435,0.6666666666665877,40.17857561002196,36.213428829690464,-0.028225272525720158,0.3312793355874213,1.0950333372930885,1.4936830592740975,28.163011000945193,0.19999980926513494,-0.49531015796731737,-0.24649987220764125,-0.9319352652984669,0.43893552088318444,-0.5892175687530532,0.09621782433777071,-0.39000034332275213,88.37205691879173,41.72910073529524,0.34271769654541284,2,-0.05500030517578125,0.5899996757507324,1.4449999332427979,1.5999999046325684,0.9300003051757812,0,0.0805369154364508,9.400129701686051,11.890000343322756,-3.0000190735954324,11.850000381469727,-1.0666681501591164,11.829999923706055,0.0805369154364508
5961,2015-02-24,12.119999885559082,12.149999618530273,11.850000381469727,11.869999885559082,6940600.0,0.01677850738129516,-1.0689673316101367,12.49971390425329,42.241382499655714,37.343699537849986,-0.20774451146416517,0.0877349344016487,0.8735121657073783,1.2739246448057244,28.701583695674245,0.2999992370605469,-0.538300814751814,-0.01600008010864329,-0.6480691062591468,0.6160689460418602,-0.33203459318389505,0.3000344329666085,-0.5812001419067361,94.73688613457189,46.23446547032919,0.3160345130752517,2,-0.27500009536743164,0.3899998664855957,1.2025001049041748,1.4000000953674316,0.7100000381469727,1,0.047029678234846495,2.333306842565435,11.920000076293945,9.400129701686051,11.890000343322756,-3.0000190735954324,11.850000381469727,0.047029678234846495
5962,2015-02-25,12.0,12.170000076293945,11.869999885559082,12.109999656677244,9024400.0,-0.009900980750178201,1.608691686051092,-0.43999862670897727,39.16664679843277,38.06982006655335,-0.12608675850765216,0.15836018071281188,0.9749882317885046,1.3729482033624905,29.43518944578872,0.3000001907348633,-0.48795565227176674,-0.09949998855590891,-0.6682833591681945,0.46928338205637665,-0.3838916738620526,0.18489169675023476,-0.4367522613525363,67.92449774626841,20.455039357417803,0.28439168530614306,2,-0.14499998092651367,0.5099997520446777,1.2625000476837158,1.5199999809265137,0.8400001525878906,2,0.04166666666666674,-1.0689673316101367,12.119999885559082,2.333306842565435,11.920000076293945,9.400129701686051,11.890000343322756,0.04166666666666674
5963,2015-02-26,12.630000114440918,12.739999771118164,12.119999885559082,12.119999885559082,11809400.0,0.052500009536743164,-1.431371009061772,-4.636380187787804,49.305555785511885,39.692496726205654,-0.7223081263869897,-0.47139326756367517,0.33082400198359707,0.7263802464319955,29.01012739350054,0.7399997711181641,-0.4063687023518767,0.5150001049041748,-0.09452071341747725,1.1245209232258269,0.21023969574334878,0.8197605140650008,-1.0303472355346646,90.00002600931305,46.0415058824549,0.3047604091608265,2,-0.49000024795532227,-0.21000003814697266,0.6399998664855957,0.8899998664855957,0.6999998092651367,3,-0.013460021754043372,1.608691686051092,12.0,-1.0689673316101367,12.119999885559082,2.333306842565435,11.920000076293945,-0.013460021754043372
5964,2015-02-27,12.970000267028807,13.010000228881836,12.56999969482422,12.68000030517578,13541900.0,0.026920043508086744,1.3783820008093022,0.5686271209894274,67.17559669300431,43.43866669811648,-0.9926881092197046,-0.811244139920321,-0.010654858565912306,0.3716211356460022,28.46611900682995,0.4400005340576154,-0.3478180533182016,0.8285002231597876,0.1212364198170448,1.5357640265025303,0.4748683214884153,1.1821321248311598,-1.2791196367456,96.77419602932996,46.16934119308915,0.35363190167137154,2,-0.6950001716613752,-0.5500001907348615,0.29999971389770685,0.5499997138977069,0.17000007629394887,4,-0.03777954623779889,-1.431371009061772,12.630000114440918,1.608691686051092,12.0,-1.0689673316101367,12.119999885559082,-0.03777954623779889
5965,2015-03-02,12.649999618530273,12.90999984741211,12.550000190734865,12.90999984741211,8969000.0,-0.02467237023209712,1.7692256904962633,-0.8965526313193264,64.70587204071633,47.1974091027069,-0.6133405140753307,-0.4820945186453578,0.3112105099726197,0.6722974605685597,27.753283446677774,0.42000007629394176,-0.27882450921770285,0.4869996070861813,-0.2555733701525291,1.2295725843248917,0.11571311846682697,0.8582860957055356,-0.8272070283872033,68.9654605425421,12.124467614174115,0.3712864886193548,3,-0.3549995422363281,-0.37999963760375977,0.6200003623962402,0.8700003623962402,0.4700002670288086,0,0.007114636782759698,1.3783820008093022,12.970000267028807,-1.431371009061772,12.630000114440918,1.608691686051092,12.0,0.007114636782759698
5966,2015-03-03,13.0,13.020000457763672,12.649999618530273,12.649999618530273,9570200.0,0.027668015179781458,-1.1142882055138663,-1.3461541283057623,65.21739280667023,49.92329660686813,-0.8382926934233623,-0.8239327358451636,-0.0437805680502521,0.30576984194044243,27.102610220044653,0.37000083923339844,-0.20100869543167832,0.8049999713897709,-0.023505286941544412,1.6335052297210861,0.3907473422241132,1.2192526005554285,-1.058486645983054,98.26083062503783,39.34564963751827,0.41425262916565797,3,-0.6699995994567871,-0.7249999046325684,0.26999998092651367,0.5199999809265137,0.05000019073486506,1,-0.011538432194636461,1.7692256904962633,12.649999618530273,1.3783820008093022,12.970000267028807,-1.431371009061772,12.630000114440918,-0.011538432194636461
5967,2015-03-04,12.75,13.0,12.710000038146973,12.920000076293945,7084500.0,-0.019230769230769273,-1.3199996948242188,-0.4857139743107667,64.74819230734934,52.8575483344339,-0.4962529570225378,-0.5825346952814101,0.1956417849742209,0.5408145059012011,27.628115496599293,0.28999996185302734,-0.1195746005626237,0.5414999485015866,-0.31488840508554716,1.3978883020887203,0.11330577170802059,0.9696941252951525,-0.6790681935334462,69.99996821087633,7.62828091327701,0.42819417679356664,3,-0.4199995994567871,-0.47499990463256836,0.4849996566772461,0.7349996566772461,0.44999980926513494,2,0.006274503820082655,-1.1142882055138663,13.0,1.7692256904962633,12.649999618530273,1.3783820008093022,12.970000267028807,0.006274503820082655
5968,2015-03-05,12.699999809265135,12.829999923706055,12.670000076293945,12.779999732971193,6011000.0,-0.003921583587048194,-1.2857220708446866,0.47058757531220885,65.21739280667023,55.3285119275592,-0.3497840840538764,-0.546370690882533,0.22491623809321126,0.5845180523006501,28.13690011057658,0.15999984741210938,-0.0011351150026328582,0.4824997901916479,-0.39127897600453565,1.3562785563878315,0.045610407093557015,0.9193891732897388,-0.5151797646429266,31.914794320973495,-33.18936432477727,0.4368893830980914,3,-0.30499935150146307,-0.4249997138977033,0.5349998474121112,0.7849998474121112,0.2700004577636719,3,0.01102364924609045,-1.3199996948242188,12.75,-1.1142882055138663,13.0,1.7692256904962633,12.649999618530273,0.01102364924609045
5969,2015-03-06,12.229999542236328,12.68000030517578,12.1899995803833,12.520000457763672,7885800.0,-0.03700789559744111,-1.6486465587900123,3.625014901175244,55.727551528668876,57.05617591851997,0.19390853330155622,-0.11702420575211292,0.6631439410709206,1.0489374985755227,28.815797326286095,0.5100002288818342,0.06224703695861322,0.03449954986572301,-0.8130721196403154,0.8820712193717615,-0.3892862848872962,0.45828538461874224,0.7900009155273438,4.819267418038673,-59.71673572671656,0.42378583475301945,3,0.2050008773803711,0.045000553131103516,0.9150004386901855,1.1650004386901855,1.0400009155273438,4,0.08994279825366092,-1.2857220708446866,12.699999809265135,-1.3199996948242188,12.75,-1.1142882055138663,13.0,0.08994279825366092
5970,2015-03-09,12.1899995803833,12.31999969482422,12.119999885559082,12.260000228881836,7395500.0,-0.003270642955863323,1.1052657996576596,0.24138078450974718,59.01637755232855,58.92006425770584,0.3086985730782512,-0.0712249433508596,0.6705738409682436,1.0848237651308423,28.4749573661218,0.1999998092651385,0.13504744525253543,-0.0115004062652595,-0.8570278557533921,0.8340270432228731,-0.4342641310093267,0.4112633184788077,0.8134008598327629,7.777738924404404,-60.24881137322487,0.42276372474406665,3,0.25500059127807617,0.08500051498413086,0.9200000762939453,1.1700000762939453,1.1600008010864258,0,0.07793279701733868,-1.6486465587900123,12.229999542236328,-1.2857220708446866,12.699999809265135,-1.3199996948242188,12.75,0.07793279701733868
5971,2015-03-10,12.119999885559082,12.220000267028807,12.079999923706055,12.119999885559082,10515700.0,-0.005742386975703062,-2.5000119209402794,-0.0,54.948802683566775,60.67363713383184,0.42320253568052735,0.02112253712419232,0.701360453943904,1.1491432612618961,27.735634640617736,0.14000034332275213,0.19258826969302945,-0.09500007629394602,-0.9253835615338932,0.7353834089460012,-0.5101918189139187,0.3201916663260267,0.848064532470703,4.347821579989427,-63.01772483228996,0.4151917426199734,3,0.43000030517578125,0.1550002098083496,0.9600000381469727,1.2100000381469727,1.1599998474121112,1,0.08250825160415176,1.1052657996576596,12.1899995803833,-1.6486465587900123,12.229999542236328,-1.2857220708446866,12.699999809265135,0.08250825160415176
5972,2015-03-11,12.050000190734865,12.170000076293945,11.960000038146973,12.109999656677244,7554500.0,-0.005775552432770392,1.3333298012122239,-100.0,53.35570093930507,61.123653262031084,0.5599224596909789,0.08691497285124505,0.7173076328168104,1.2189058892834055,26.601901699417287,0.21000003814697266,0.25821286988051284,-0.15949978828430034,-0.9928689041170653,0.6738693275484646,-0.5761843462006837,0.25718476963208303,0.864780357635496,10.344846485819502,-55.31589236348486,0.41668455791638276,3,0.4400000572204572,0.22499990463256658,0.9849998950958234,1.2799997329711896,1.1099996566772443,2,0.08298755055364149,-2.5000119209402794,12.119999885559082,1.1052657996576596,12.1899995803833,-1.6486465587900123,12.229999542236328,0.08298755055364149
5973,2015-03-12,12.100000381469727,12.140000343322756,12.010000228881836,12.09000015258789,6946800.0,0.0041493933563010454,1.888886534141408,-0.16667196490448263,53.51170547227118,59.605443126394064,0.47699689914137267,0.053022253335088365,0.6078858110618128,1.166721582591176,25.4069004213071,0.13000011444091975,0.3095949170057626,-0.11799960136413645,-0.9427891423924954,0.7067899396642225,-0.530394371878316,0.29439516915004305,0.7383977260827628,19.444484916719144,-43.78088552171262,0.41239477051417944,3,0.3899998664855957,0.17499971389770508,0.9349997043609619,1.2299995422363281,1.1399993896484375,3,0.09090904075341832,1.3333298012122239,12.050000190734865,-2.5000119209402794,12.119999885559082,1.1052657996576596,12.1899995803833,0.09090904075341832
5974,2015-03-13,11.920000076293945,12.050000190734865,11.829999923706055,12.039999961853027,7016800.0,-0.01487605781000123,2.142853250318404,-11.99971390425329,50.0,57.97145734409225,0.5502567627594761,0.25059631990844977,0.7364309745744961,1.3385190824355515,24.302662084992484,0.2700004577636719,0.3798680343844829,-0.30099992752075266,-1.1207276353864764,0.518727780344971,-0.7108637814536145,0.10886392641210918,0.8481261857061035,18.367386658673897,-39.955459172725384,0.4098638539328617,3,0.505000114440918,0.35500001907348633,1.0399999618530273,1.4099998474121094,1.4099998474121094,4,0.08808726375959197,1.888886534141408,12.100000381469727,1.3333298012122239,12.050000190734865,-2.5000119209402794,12.119999885559082,0.08808726375959197
5975,2015-03-16,12.010000228881836,12.130000114440918,11.960000038146973,12.0,5400700.0,0.007550348323141387,-2.7777730682829653,-0.08333532015672063,48.18482512990264,56.07894982445141,0.4022236748648371,0.1817272761327562,0.6030200766792166,1.2396384989753617,22.858997802911325,0.21000003814697266,0.3768665080165974,-0.21849980354309118,-1.0269881711004025,0.5899885640142202,-0.622743987321746,0.1857443802355636,0.6643133992888135,46.153883774101864,-7.25041811641465,0.40424418377865556,3,0.4049997329711914,0.2649998664855957,0.8699996471405029,1.3199996948242188,1.5500001907348633,0,0.10491258991417562,2.142853250318404,11.920000076293945,1.888886534141408,12.100000381469727,1.3333298012122239,12.050000190734865,0.10491258991417562
5976,2015-03-17,12.1899995803833,12.229999542236328,11.989999771118164,12.0,5414700.0,0.014987456125820753,-1.2857116906826036,18.999523173755485,53.07442576635729,54.78186465323007,0.10643547654044028,0.04747947169169464,0.38306322791553526,1.0493201667164698,20.89140254408533,0.23999977111816406,0.2896942193831116,-0.06600041389465261,-0.8261775795266395,0.6941767517373343,-0.44608899671064606,0.31408816892134084,0.399882677340889,90.0,36.8448022148625,0.38008858281599306,3,0.1400003433227539,0.08500051498413086,0.5325005054473877,1.0650005340576172,1.1200008392333984,1,0.09516003617860269,-2.7777730682829653,12.010000228881836,2.142853250318404,11.920000076293945,1.888886534141408,12.100000381469727,0.09516003617860269
5977,2015-03-18,12.640000343322756,12.710000038146973,12.149999618530273,12.229999542236328,6143000.0,0.03691556836996268,1.0363644560503678,2.1579037188361228,50.17182513490719,53.110134911923055,-0.40321166243185047,-0.3570318848468741,-0.0899170515872516,0.5895963391530739,18.676619439482465,0.5600004196166992,0.2380820641856758,0.3435003280639659,-0.40736646352878303,1.0943671196567148,-0.03193306773240856,0.7189337238603404,-0.810000419616701,92.04549025897694,41.751872054534495,0.3754333957963743,3,-0.370000362396242,-0.36500024795532404,-0.06750035285949885,0.504999637603758,0.819999694824217,2,0.05063286172982795,-1.2857116906826036,12.1899995803833,-2.7777730682829653,12.010000228881836,2.142853250318404,11.920000076293945,0.05063286172982795
5978,2015-03-19,12.520000457763672,12.720000267028807,12.470000267028807,12.619999885559082,4109700.0,-0.009493661574342838,-1.5000023841880203,-0.24390056685360093,41.63569590356341,51.54437317580023,-0.34802875172419157,-0.19422146962963183,0.014906502880931427,0.699715341475148,16.6859314349641,0.25,0.1494409333937643,0.1900004386901859,-0.5363748418159506,0.9163757191963224,-0.17318720156288236,0.5531880789432542,-0.6724005317687993,77.5281199871845,31.74607782702536,0.3631876402530684,3,-0.24500036239624023,-0.24000024795532227,-0.15000057220458984,0.48999929428100586,0.7299995422363281,3,0.05111816024348248,1.0363644560503678,12.640000343322756,-1.2857116906826036,12.1899995803833,-2.7777730682829653,12.010000228881836,0.05111816024348248
5979,2015-03-20,12.84000015258789,12.84000015258789,12.489999771118164,12.539999961853027,9076500.0,0.02555908012174135,1.333334392970789,-3.000019073595468,53.531607738586935,50.934954307606716,-0.6396681674723421,-0.4631461134517263,-0.31750874412814944,0.369359842274692,14.463458113494044,0.35000038146972656,0.08236580133906557,0.46250014305114817,-0.26696619660201115,1.1919664827043075,0.09776697322456762,0.8272333128777287,-0.95750421295166,100.0,54.789675964825854,0.36473316982658005,3,-0.505000114440918,-0.559999942779541,-0.5225002765655518,0.1699995994567871,0.5500001907348651,4,0.03115261789538648,-1.5000023841880203,12.520000457763672,1.0363644560503678,12.640000343322756,-1.2857116906826036,12.1899995803833,0.03115261789538648
5980,2015-03-23,12.880000114440918,12.970000267028807,12.770000457763672,12.829999923706055,3821100.0,0.0031152617895386925,-1.352951076255049,0.1666671964853945,47.47899412208073,50.10497557855272,-0.6386605019901488,-0.45064234406436654,-0.3761630149760684,0.3240813472774384,12.540679403055343,0.19999980926513494,0.014309598632415543,0.4545001029968265,-0.2745505531181127,1.1835507591117658,0.0899747749393569,0.8190254310542961,-0.9400539220275874,90.81631560765096,50.155382234752295,0.36452532805747,3,-0.48000001907348633,-0.5999999046325684,-0.5625002384185791,0.12999963760375977,0.569999694824217,0,0.034937873079721626,1.333334392970789,12.84000015258789,-1.5000023841880203,12.520000457763672,1.0363644560503678,12.640000343322756,0.034937873079721626
5981,2015-03-24,12.6899995803833,12.979999542236328,12.609999656677244,12.81999969482422,4734200.0,-0.014751594128061485,-1.5517236843403177,-2.599992370634608,48.70688786971825,49.58844079304307,-0.40152749308273705,-0.2274087121070103,-0.1967707126573508,0.5047708240004489,11.06949340786761,0.3699998855590838,0.004201352485333487,0.23599958419799805,-0.4873086479163877,0.9593078163123838,-0.12565453185919395,0.59765370025519,-0.6676490620007325,65.06024234819915,26.949283825088045,0.3616541160571928,3,-0.2849998474121094,-0.40999937057495117,-0.3724997043609619,0.32000017166137695,0.5600004196166992,1,0.06855798802218094,-1.352951076255049,12.880000114440918,1.333334392970789,12.84000015258789,-1.5000023841880203,12.520000457763672,0.06855798802218094
5982,2015-03-25,12.5,12.699999809265135,12.369999885559082,12.699999809265135,5064400.0,-0.014972386656104342,2.3000023841881054,1.5384587169423414,45.934963289354506,48.74658055049677,-0.15755074895912458,0.002076715224220038,-0.019161152060416242,0.6872937478497612,9.498201981493567,0.3299999237060529,-0.018103004363899444,0.02100000381469691,-0.670083096889643,0.7120831045190368,-0.324541546537473,0.36654155416686685,-0.38188457923205554,21.311506165273418,-16.856880551540254,0.34554155035217016,3,-0.0950002670288086,-0.19999980926513672,-0.1875002384185791,0.5099997520446777,0.7700004577636719,2,0.06480003356933595,-1.5517236843403177,12.6899995803833,-1.352951076255049,12.880000114440918,1.333334392970789,12.84000015258789,0.06480003356933595
5983,2015-03-26,12.460000038146973,12.5600004196167,12.329999923706055,12.470000267028807,3967500.0,-0.003199996948242134,1.4210510465291373,0.05000119209402394,55.665037590276086,49.37602917163856,-0.06829669790870341,0.030238002467505964,0.0032152115650099233,0.7108862911471707,9.823626384682864,0.23000049591064453,-0.01911204726076221,-0.010499954223632812,-0.6979353496603053,0.6769354412130397,-0.3542176519419691,0.33321774349470346,-0.2556962052321907,20.00002934384234,-21.46202119978646,0.34371769771833593,3,0.009999752044677734,-0.12999963760375977,-0.14750027656555176,0.5499997138977051,1.180000305175783,3,0.08025682158414482,2.3000023841881054,12.5,-1.5517236843403177,12.6899995803833,-1.352951076255049,12.880000114440918,0.08025682158414482
5984,2015-03-27,12.479999542236328,12.630000114440918,12.390000343322756,12.479999542236328,3532800.0,0.0016050966314706816,-1.666687859617924,-0.0,57.213932000624396,50.37926326838541,-0.0005660588534670552,-0.02988559386819034,-0.0384074020276195,0.6725130372696739,9.969753812144003,0.2399997711181623,-0.006581397014901569,0.033999586105347035,-0.6121680539191097,0.6801672261298037,-0.28908423390688043,0.3570834061175745,-0.19812613838939086,23.076877932550243,-21.71052811561589,0.3230838200122281,3,0.005000114440917969,-0.14999914169311523,-0.17999982833862305,0.5300002098083496,1.0,4,0.06169875689159632,1.4210510465291373,12.460000038146973,2.3000023841881054,12.5,-1.5517236843403177,12.6899995803833,0.06169875689159632
5985,2015-03-30,12.739999771118164,12.800000190734865,12.479999542236328,12.520000457763672,3694100.0,0.02083335243738693,-1.1333295186506314,100.0,64.09090771162792,51.603316817859934,-0.16329875287340023,-0.29808025323020715,-0.3161658210994034,0.394666052828363,10.282179042855196,0.32000064849853693,0.011071859103152448,0.2894998073577888,-0.36386314777275786,0.9428627624883354,-0.03718167020748453,0.6161812849230621,-0.4099998474121094,63.076936620234925,12.629982698729357,0.32668147756527344,3,-0.17500019073486328,-0.3449993133544922,-0.5525000095367432,0.26999998092651367,0.7100000381469709,0,0.051020453993896986,-1.666687859617924,12.479999542236328,1.4210510465291373,12.460000038146973,2.3000023841881054,12.5,0.051020453993896986
5986,2015-03-31,12.850000381469727,12.869999885559082,12.68000030517578,12.739999771118164,4051300.0,0.008634270983343129,1.5333341810460164,0.5000043348967861,67.85714133661665,53.56835195138321,-0.189791327515481,-0.4425862737331343,-0.4517167630602632,0.27302531937112207,10.39324833122737,0.18999958038330256,0.06304453318465875,0.4070003986358639,-0.2228233473932164,1.0368241446649442,0.09208852562132464,0.7219122716504032,-0.4600000381469709,96.29638786996826,39.092340049220425,0.31491187301454004,3,-0.19500064849853516,-0.4250001907348633,-0.6625006198883057,0.15999937057495117,0.6899995803833008,1,0.04669256108821873,-1.1333295186506314,12.739999771118164,-1.666687859617924,12.479999542236328,1.4210510465291373,12.460000038146973,0.04669256108821873
5987,2015-04-01,12.829999923706055,12.949999809265135,12.640000343322756,12.859999656677244,5371200.0,-0.0015564558108895898,1.9523753298123239,-0.2727233319461622,66.5158193353281,56.33281011046817,-0.15645839818317242,-0.4387816876339734,-0.44899922716211194,0.27811742795698,10.590220282067673,0.30999946594237926,0.12139895129148215,0.38299994468689036,-0.25598283439914304,1.0219827237729238,0.06350855514387455,0.7024913342299062,-0.3809996604919412,80.64517617598086,17.89377406048507,0.31949138954301665,4,-0.17500019073486328,-0.4049997329711914,-0.6525001525878906,0.17999982833862305,0.8299999237060547,2,0.03273578166730218,1.5333341810460164,12.850000381469727,-1.1333295186506314,12.739999771118164,-1.666687859617924,12.479999542236328,0.03273578166730218
5988,2015-04-02,12.84000015258789,12.899999618530273,12.710000038146973,12.800000190734865,3860700.0,0.0007794410710291189,1.3750111759481674,-1.3333439298089653,72.54901135806898,58.445854957077295,-0.12995975814353855,-0.4614125252211707,-0.48006867103842055,0.2673264008524381,10.92711272892214,0.18999958038330078,0.15380124210693324,0.3860001564025879,-0.2675537602496405,1.0395540730548163,0.05922319807647369,0.7127771147287021,-0.337899961471555,80.35718543192992,11.49614720638354,0.32677695832611464,4,-0.18500041961669922,-0.41499996185302734,-0.6575002670288086,0.1699995994567871,0.8400001525878888,3,0.033489119942815115,1.9523753298123239,12.829999923706055,1.5333341810460164,12.850000381469727,-1.1333295186506314,12.739999771118164,0.033489119942815115
5989,2015-04-06,13.329999923706055,13.380000114440918,12.850000381469727,12.859999656677244,7424500.0,0.03816197549027334,-1.163269436999928,11.750017881411052,77.04916815385104,61.731429849496216,-0.6069732522747486,-0.9115113049797046,-0.9768516092721047,-0.2270097254613166,11.401009372056429,0.5399999618530273,0.17931607580164233,0.8209999084472663,0.06907885197363939,1.5729209649208933,0.44503938021045286,1.1969604366840798,-0.7801097974777207,94.44442678382018,21.772914689473026,0.37596052823681303,4,-0.47499990463256836,-0.7249999046325684,-1.0499999523162842,-0.32000017166137695,0.38000011444091797,0,0.023255845565715028,1.3750111759481674,12.84000015258789,1.9523753298123239,12.829999923706055,1.5333341810460164,12.850000381469727,0.023255845565715028
5990,2015-04-07,13.140000343322756,13.3100004196167,13.140000343322756,13.3100004196167,3424900.0,-0.014253531993305146,-1.0000000000000209,-0.3617020844873749,69.38776463480905,64.02930504561742,-0.420426438911095,-0.6816388338726949,-0.7882457682551323,-0.04520977859997899,11.727874287453034,0.189999580383299,0.2416234977637064,0.5835002899169943,-0.2028109008086627,1.3698114806426513,0.1903446945541667,0.976655885279822,-0.49049701850891125,67.56758846620787,-2.7916952926518945,0.39315559536282835,4,-0.28500032424926935,-0.5350003242492694,-0.7925002574920672,-0.13000059127807795,0.21999931335448863,1,0.025875128617203424,-1.163269436999928,13.329999923706055,1.3750111759481674,12.84000015258789,1.9523753298123239,12.829999923706055,0.025875128617203424
5991,2015-04-08,13.119999885559082,13.279999732971193,13.039999961853027,13.220000267028807,5015800.0,-0.001522104812869185,1.1818229107964748,0.5882372740634318,61.88117409556753,65.80110624630774,-0.37215166719576054,-0.6143791702792534,-0.7715120642703077,-0.031373094040434424,11.83962324333081,0.23999977111816584,0.2425281588725241,0.51349983215332,-0.2830525793701977,1.3100522436768376,0.11522362639156114,0.9117760379150788,-0.38283694598998963,64.86482306758452,-2.6376479938968203,0.398276205761759,4,-0.2649998664855957,-0.5149998664855957,-0.8374998569488525,-0.1100001335144043,0.4200000762939453,2,0.025152433428698107,-1.0000000000000209,13.140000343322756,-1.163269436999928,13.329999923706055,1.3750111759481674,12.84000015258789,0.025152433428698107
5992,2015-04-09,13.050000190734865,13.109999656677244,12.93000030517578,13.079999923706055,2901000.0,-0.0053353426398474735,3.0000211929513823,0.2999961853172738,63.4517680490102,66.66629851950042,-0.24130573901769914,-0.4907834529289836,-0.7056598791808639,0.03279156740778433,11.516722553920367,0.18999958038330256,0.25835537216616977,0.39350013732910405,-0.3812127208661469,1.168212995524355,0.006143708231478584,0.7808565664267295,-0.2356967901811533,50.74628565246999,-14.848214601962582,0.3873564290976258,4,-0.16499996185302912,-0.44500017166137873,-0.7474999427795428,-0.04000043869018732,0.6499996185302699,3,0.037547874632680056,1.1818229107964748,13.119999885559082,-1.0000000000000209,13.140000343322756,-1.163269436999928,13.329999923706055,0.037547874632680056
5993,2015-04-10,13.199999809265135,13.210000038146973,12.989999771118164,13.06999969482422,2411700.0,0.011494223474170173,1.9333257039679057,-4.33337571923592,59.999989403619814,66.97586045316658,-0.30765021053248987,-0.5840953699710152,-0.844931968707856,-0.12622186962622095,11.268427383017332,0.2200002670288086,0.2900214803481944,0.48849978446960307,-0.27598218293315213,1.2529817518723583,0.10625880076822547,0.8707407681709807,-0.3178128030449585,66.03766115754495,4.597139422296507,0.38224098370137743,4,-0.2699999809265119,-0.5949997901916486,-0.8974995613098127,-0.1900000572204572,0.5399999618530291,4,0.03484848824195419,3.0000211929513823,13.050000190734865,1.1818229107964748,13.119999885559082,-1.0000000000000209,13.140000343322756,0.03484848824195419
5994,2015-04-13,12.970000267028807,13.18000030517578,12.970000267028807,13.170000076293945,3576500.0,-0.017424207996949437,-1.1000023841880275,-1.5384587169424317,52.261310626616776,65.66146077705424,-0.0009325919233269531,-0.2860658763160213,-0.6105248806771275,0.09684766967801295,10.534702608771344,0.22999954223632812,0.3428425507362789,0.20600023269653178,-0.4685413909309606,0.8805418563240242,-0.13127057911721352,0.5432710445102771,-0.039999961853027344,10.526302580692066,-45.248662451834996,0.3372708118137459,4,0.03999996185302912,-0.3650002479553205,-0.6349999904632551,0.03999948501587092,0.6499996185302752,0,0.05474171345638856,1.9333257039679057,13.199999809265135,3.0000211929513823,13.050000190734865,1.1818229107964748,13.119999885559082,0.05474171345638856
5995,2015-04-14,13.270000457763672,13.270000457763672,12.989999771118164,13.020000457763672,3806000.0,0.023130314923547113,1.2400054931640625,-1.2500011920940213,63.80954846233601,65.21172823546749,-0.24344699596211505,-0.5131389296199806,-0.8954483026383802,-0.21303886479395473,10.144531903635812,0.30000019073486506,0.38440675855539297,0.44300041198730433,-0.16733532005446428,1.053336144029073,0.13783254596642003,0.7481682780081886,-0.30000019073486506,97.14305955569556,40.78522792201436,0.30516786602088397,4,-0.26000022888183594,-0.6650004386901855,-0.9150002002716064,-0.26000070571899414,0.3599996566772461,1,0.03315746535079267,-1.1000023841880275,12.970000267028807,1.9333257039679057,13.199999809265135,3.0000211929513823,13.050000190734865,0.03315746535079267
5996,2015-04-15,13.350000381469727,13.40999984741211,13.279999732971193,13.3100004196167,4993300.0,0.006028630063780405,-1.5999675755062128,0.15999984741210938,71.35679596063773,65.74961452716856,-0.27386281104543286,-0.5288953871345896,-0.963644290433475,-0.3022409544141009,10.22688886862055,0.1399993896484375,0.42847682337696824,0.46500029563903844,-0.10989571653809094,1.0398963078161678,0.17755228955047286,0.752448301727604,-0.38000011444091975,87.50009934116942,25.605816080255117,0.2874480060885649,4,-0.29000043869018555,-0.7300004959106445,-0.9900002479553223,-0.34000062942504883,0.4299993515014666,2,0.0007490093574376022,1.2400054931640625,13.270000457763672,-1.1000023841880275,12.970000267028807,1.9333257039679057,13.199999809265135,0.0007490093574376022
5997,2015-04-16,13.279999732971193,13.420000076293945,13.199999809265135,13.300000190734865,3877900.0,-0.0052434941197228024,-1.4444432670706646,-0.5000119209403238,70.29701754949201,65.49939299288224,-0.14898412698745744,-0.4305644530735879,-0.8862782949300101,-0.2448170360344175,11.075217858196359,0.22000026702881037,0.4354400435883221,0.36299967765808283,-0.22556157513174568,0.9515609304479113,0.06871905126316946,0.6572803040529962,-0.2899999618530291,68.88879940829834,1.6251488608354236,0.29428062639491415,4,-0.14499950408935725,-0.6549997329711932,-0.8674995899200457,-0.26999998092651545,0.42000007629394176,3,0.019578330881762973,-1.5999675755062128,13.350000381469727,1.2400054931640625,13.270000457763672,-1.1000023841880275,12.970000267028807,0.019578330881762973
5998,2015-04-17,13.15999984741211,13.34000015258789,13.130000114440918,13.170000076293945,2823200.0,-0.009036136142469342,-5.000027247956403,0.5,66.03773669782305,64.27590060887913,0.023670489268974748,-0.27421833519077055,-0.7614451603792283,-0.13837903066459134,11.840746353121185,0.21000003814697266,0.42221425691268166,0.2109998226165768,-0.35587172357255703,0.7778713688057106,-0.07243595047799012,0.4944355957111437,-0.10120002746582024,42.222146870145764,-29.36550511462343,0.2834357730945671,4,0.015000343322753906,-0.5349998474121094,-0.7774996757507324,-0.15000009536743164,0.26000022888183594,4,0.0410334322275252,-1.4444432670706646,13.279999732971193,-1.5999675755062128,13.350000381469727,1.2400054931640625,13.270000457763672,0.0410334322275252
5999,2015-04-20,13.239999771118164,13.399999618530273,13.170000076293945,13.18000030517578,2949500.0,0.006079021628696113,-4.749994039529838,-5.999809269502371,62.886594390626875,63.55354835952555,-0.0787163959405639,-0.34015469909556373,-0.8404182537335743,-0.2343277382935245,12.37545624397332,0.23999977111816406,0.41844234331591146,0.2709997653961178,-0.30777949575381136,0.849779026546047,-0.018389865178846776,0.5603893959710824,-0.1234079101562493,58.13949362147584,-13.924705971059076,0.28938963057496425,4,-0.06499958038330078,-0.6149997711181641,-0.8574995994567871,-0.23000001907348633,0.19999980926513672,0,0.037764351106010174,-5.000027247956403,13.15999984741211,-1.4444432670706646,13.279999732971193,-1.5999675755062128,13.350000381469727,0.037764351106010174
6000,2015-04-21,13.329999923706055,13.390000343322756,13.0,13.25,10480800.0,0.006797594723847222,2.8999885559518073,1.333343929808906,62.49998758236619,63.6223054136143,-0.15525782373011587,-0.4160442355896645,-0.9089818303587709,-0.33959589322832073,12.34836006386357,0.3900003433227557,0.4064975861590945,0.3384999275207523,-0.2603508624571518,0.9373507174986564,0.039074532531801154,0.6379253225097035,0.09000015258789062,78.57139613353255,9.176979194540124,0.2994253949889517,4,-0.1549997329711914,-0.6399998664855957,-0.9799997806549072,-0.32000017166137695,0.0,1,0.0217554361224932,-4.749994039529838,13.239999771118164,-5.000027247956403,13.15999984741211,-1.4444432670706646,13.279999732971193,0.0217554361224932
6001,2015-04-22,13.5600004196167,13.59000015258789,13.18000030517578,13.420000076293945,8470900.0,0.01725435087974847,3.1000023841880826,1.7500059604701619,67.13616095514286,64.03168240318459,-0.3534495703477223,-0.6087347016271689,-1.1073388281845897,-0.581127212238691,13.044838717510842,0.40999984741211115,0.33830821099439845,0.5250003814697273,-0.10710569454186647,1.157106457481321,0.2089473434639313,0.8410534194755233,-0.5600004196166992,94.91530081143115,25.830999195084544,0.3160530380057965,4,-0.2800002098083496,-0.7700004577636719,-1.2150003910064697,-0.6150007247924805,0.039999961853027344,2,0.005162219222571096,2.8999885559518073,13.329999923706055,-4.749994039529838,13.239999771118164,-5.000027247956403,13.15999984741211,0.005162219222571096
6002,2015-04-23,13.3100004196167,13.619999885559082,13.300000190734865,13.510000228881836,4945000.0,-0.01843657760056816,-1.9090846038138565,-1.4285665628980728,59.915617926663664,64.0223077946339,-0.07005727692581587,-0.31087901351432734,-0.8379416698837012,-0.34263211537268035,14.096661542924306,0.319999694824217,0.2993668687399378,0.2345003604888909,-0.3556817824615628,0.8246825034393446,-0.06059071098633595,0.5295914319641177,-0.3100004196166992,50.00007690923326,-16.928835357484218,0.295091071475227,4,-0.015000343322753906,-0.4250006675720215,-1.007500410079956,-0.530000686645506,0.32999992370605646,3,0.03531174294042794,3.1000023841880826,13.5600004196167,2.8999885559518073,13.329999923706055,-4.749994039529838,13.239999771118164,0.03531174294042794
6003,2015-04-24,13.460000038146973,13.670000076293945,13.270000457763672,13.329999923706055,4989100.0,0.011269692997845304,-2.2000091553083623,-0.6500011920940324,53.20197368328331,64.1268259120413,-0.2003681862894009,-0.4027701201831828,-0.9589864869603151,-0.5041795571033134,15.142423487743889,0.39999961853027344,0.2946952406920609,0.3344999790191654,-0.20323328040109878,0.8722332384394296,0.0656333493090333,0.6033666087292975,-0.43520004272460966,68.65671429344128,4.993178838662843,0.268866629710132,4,-0.13000011444091797,-0.46000003814697266,-1.1875,-0.7600002288818359,-0.010000228881837714,4,0.01783059215735361,-1.9090846038138565,13.3100004196167,3.1000023841880826,13.5600004196167,2.8999885559518073,13.329999923706055,0.01783059215735361
6004,2015-04-27,13.25,13.609999656677244,13.229999542236328,13.539999961853027,4778000.0,-0.015601785850803296,-1.3030248734939824,-2.230766973553901,52.6829182059201,62.89053366132841,0.05981709340655783,-0.13926605512047274,-0.71961820548524,-0.30355294093313745,16.399006638638667,0.3800001144409162,0.28819610222753766,0.08599991798400808,-0.3594874696534731,0.5314873056214893,-0.13674377583473252,0.3087436118027487,-0.18648799972534214,37.313428586882566,-24.78817455858642,0.22274369381874043,4,0.08500003814697266,-0.25,-0.9724998474121094,-0.6350002288818359,-0.10000038146972656,0,0.012830194437278841,-2.2000091553083623,13.460000038146973,-1.9090846038138565,13.3100004196167,3.1000023841880826,13.5600004196167,0.012830194437278841
6005,2015-04-28,13.390000343322756,13.390000343322756,13.130000114440918,13.239999771118164,3413900.0,0.010566063647000412,2.4666564941793716,-0.5172434204684905,56.22120848550376,61.208801719646864,-0.06858346136571924,-0.24039852634396475,-0.8280179797008973,-0.4552415386819195,17.278939019692555,0.2600002288818377,0.28520277509039893,0.19350023269653427,-0.21505437664315785,0.6020548420362264,-0.010777071973311791,0.39777753736638033,-0.2900990584869412,48.14819393498446,-13.041918204405448,0.20427730466984584,4,-0.055000305175783026,-0.3900003433227557,-1.0825002193450945,-0.880000591278078,-0.3699998855590838,1,0.003734072873678329,-1.3030248734939824,13.25,-2.2000091553083623,13.460000038146973,-1.9090846038138565,13.3100004196167,0.003734072873678329
6006,2015-04-29,13.449999809265135,13.470000267028807,13.119999885559082,13.270000457763672,7989500.0,0.004480915937563834,2.1818177877383995,1.1999910990736418,59.25925108303848,59.98238322337425,-0.1261749155443912,-0.26682294107045657,-0.8479758217144369,-0.5262200163523474,18.095827953190387,0.3500003814697248,0.31991119460467665,0.22349972724914302,-0.16557615388925662,0.6125756083875427,0.028961786679943202,0.41803766781834284,0.22000026702881037,59.99996532094565,-2.407484696275908,0.1945379405691994,4,-0.11499977111816229,-0.44999980926513494,-1.1099996566772443,-0.9400000572204572,-0.3000001907348615,2,-0.00892192470340536,2.4666564941793716,13.390000343322756,-1.3030248734939824,13.25,-2.2000091553083623,13.460000038146973,-0.00892192470340536
6007,2015-04-30,13.25,13.43000030517578,13.149999618530273,13.420000076293945,6241600.0,-0.014869874505675673,1.9473673643527944,-0.9444482709292623,51.13122601519927,58.326104258638274,0.07724505589713004,-0.03556804490354892,-0.6155580237147475,-0.33735595827957,18.727933630856064,0.3000001907348615,0.298697148653261,0.002499914169311168,-0.3388827430223422,0.34388257136096456,-0.16819141442651642,0.17319124276513875,0.4090000724792482,23.636376246928737,-36.72925237797557,0.17069132859582706,4,0.08500003814697266,-0.25,-0.9075000286102295,-0.7400002479553223,-0.1700000762939453,3,0.026415123129790663,2.1818177877383995,13.449999809265135,2.4666564941793716,13.390000343322756,-1.3030248734939824,13.25,0.026415123129790663
6008,2015-05-01,13.270000457763672,13.300000190734865,13.050000190734865,13.239999771118164,3362800.0,0.001509468510465739,4.555546136565711,-0.1764745481268723,57.50000119209238,57.72759390324555,0.08324300059455148,-0.022875032963085573,-0.6028844701549687,-0.36753089749893064,19.232809132269026,0.25,0.2538958240517246,0.0010003566741936254,-0.28138799910188084,0.2833887124502681,-0.1401938212138436,0.14219453456223086,0.3782196109771725,39.28579943528796,-26.25295698131304,0.1411941778880375,5,0.06499958038330078,-0.2700004577636719,-0.9175004959106445,-0.7600007057189941,0.23999977111816406,4,0.027882432011719693,1.9473673643527944,13.25,2.1818177877383995,13.449999809265135,2.4666564941793716,13.390000343322756,0.027882432011719693
6009,2015-05-04,13.640000343322756,13.720000267028807,13.3100004196167,13.420000076293945,5057000.0,0.027882432011719693,1.1578932838761435,7.333174391251887,58.93719250347728,57.331727783369004,-0.250379955268377,-0.38837169306324704,-0.9365267616752586,-0.7443796558949707,18.980745351011922,0.44999980926513494,0.22399901657545485,0.3555002212524432,0.028505835371163357,0.682494607133723,0.19200302831180238,0.518997414193084,-0.5900001525878906,88.05971423935277,25.423229904731727,0.16349719294064013,5,-0.25500011444091975,-0.5850000381469744,-1.240000247955324,-1.130000591278078,-0.32000064849853516,0,-0.013929657571499443,4.555546136565711,13.270000457763672,1.9473673643527944,13.25,2.1818177877383995,13.449999809265135,-0.013929657571499443
6010,2015-05-05,13.479999542236328,13.600000381469727,13.4399995803833,13.600000381469727,7864900.0,-0.011730263714014755,1.6666613685130731,-0.5454576980930828,53.02323415127482,55.76362480516145,-0.07472190822211999,-0.2124873168740251,-0.7422451040336018,-0.5963791027030094,18.715059729803297,0.2000007629394549,0.2083605866807723,0.17849946022033691,-0.1521952389729364,0.5091941594136102,0.013152110623700253,0.3438468098169736,-0.42999935150146307,64.17900037862297,4.493956364022864,0.1653473495966369,5,-0.09499931335449219,-0.37999963760375977,-1.0724995136260986,-0.9699997901916504,0.04000091552734375,1,-0.024480707337717567,1.1578932838761435,13.640000343322756,4.555546136565711,13.270000457763672,1.9473673643527944,13.25,-0.024480707337717567
6011,2015-05-06,13.449999809265135,13.520000457763672,13.300000190734865,13.489999771118164,6778000.0,-0.002225499554150301,3.39994659495128,0.3333306842565514,54.028436661580315,55.109493553485514,-0.06924895423647648,-0.1649545073070886,-0.684053895095694,-0.5706923191355511,18.593478767707577,0.22000026702880682,0.19803339210232096,0.131999731063841,-0.19345380658572608,0.4574532687134081,-0.030727037760941656,0.29472649988862365,-0.38659961700439105,59.70142880323829,1.1318286636255195,0.16272676882478346,5,-0.064999580383299,-0.2699995040893537,-0.9699997901916486,-0.9400000572204572,-0.09999942779540838,2,-0.03197021246091425,1.6666613685130731,13.479999542236328,1.1578932838761435,13.640000343322756,4.555546136565711,13.270000457763672,-0.03197021246091425
6012,2015-05-07,13.539999961853027,13.649999618530273,13.380000114440918,13.489999771118164,4461000.0,0.006691461253842901,1.0,-1.2500059604701064,59.134614282458934,55.76867584228281,-0.13767016062382353,-0.2280554122685441,-0.7403669680739355,-0.6621307943272647,19.003281801527454,0.26999950408935547,0.18489974539004095,0.19749989509582555,-0.11658190599077756,0.5115816961824287,0.04045899455252311,0.354540795639128,-0.4634677680969226,73.1342858688258,11.980611147085455,0.15704090054330194,5,-0.1549997329711914,-0.3599996566772461,-1.0,-1.0300002098083496,-0.10000038146972656,3,-0.028803570489034147,3.39994659495128,13.449999809265135,1.6666613685130731,13.479999542236328,1.1578932838761435,13.640000343322756,-0.028803570489034147
6013,2015-05-08,13.65999984741211,13.829999923706055,13.56999969482422,13.720000267028807,6244500.0,0.008862620819583666,-1.1666620307638684,-1.2000038146826781,59.90565825544245,56.57120251445196,-0.2529131077041171,-0.3286777511684065,-0.8449007042443792,-0.7841631818244839,19.338274685959654,0.28999996185302734,0.14100378957002135,0.29449977874755895,-0.042200878560816335,0.6312004360559342,0.1261494500933722,0.4628501074017457,-0.5705982921905512,67.92449774626841,6.125603692701738,0.1683503286541874,5,-0.2199997901916504,-0.3899998664855957,-1.119999885559082,-1.1500000953674316,-0.07999992370605469,4,-0.04245973134589276,1.0,13.539999961853027,3.39994659495128,13.449999809265135,1.6666613685130731,13.479999542236328,-0.04245973134589276
6014,2015-05-11,13.68000030517578,13.84000015258789,13.199999809265135,13.289999961853027,6797700.0,0.0014641623709432672,-1.2456126848578364,-6.4999602638482115,58.5365899044558,56.828467116557746,-0.22965411117243661,-0.3085805837076858,-0.8598446251490302,-0.801629676822623,19.244398611551727,0.6400003433227557,0.13179672407258636,0.27900023460387935,-0.030763727475518365,0.5887641966832771,0.12411825356418049,0.4338822156435782,-0.5609748152148413,75.00003725288279,14.689784834963817,0.15488198103969894,5,-0.23500013351440252,-0.3350000381469709,-1.1400003433227521,-1.1700005531311017,-0.010000228881834161,0,-0.01242690588461648,-1.1666620307638684,13.65999984741211,1.0,13.539999961853027,3.39994659495128,13.449999809265135,-0.01242690588461648
6015,2015-05-12,13.710000038146973,13.720000267028807,13.359999656677244,13.56999969482422,8164600.0,0.0021929628875696494,3.4999850989135126,0.35897492327818853,54.05404290811839,56.25011065267773,-0.23410719034443872,-0.3203510675825072,-0.8740188112488809,-0.8253824977714839,18.900514483763565,0.3600006103515625,0.13388021721818077,0.2869999885559089,-0.045271375759314836,0.6192713528711327,0.12086430639829615,0.4531356707135217,-0.5477160684284179,79.6874930150845,22.773270674131894,0.1661356821576123,5,-0.2649998664855957,-0.3249998092651367,-0.9800000190734863,-1.255000114440918,0.1400003433227539,1,-0.02844641445934415,-1.2456126848578364,13.68000030517578,-1.1666620307638684,13.65999984741211,1.0,13.539999961853027,-0.02844641445934415
6016,2015-05-13,13.359999656677244,13.5,13.300000190734865,13.479999542236328,46067600.0,-0.025528838839962154,1.4999850989133905,-0.8571399377388673,51.28203121790515,56.266866786311724,0.11374567219417564,0.032081689141270076,-0.5232169141080991,-0.47653585254055386,18.093761848898918,0.4099998474121076,0.1456175524490888,-0.0635003566741954,-0.39533904022223787,0.26833832687384707,-0.22941969844821664,0.10241898509982583,-0.15999984741210938,24.99996274711693,-31.434378816573155,0.16591934177402143,5,0.08500051498413264,0.02500057220459162,-0.629999637603758,-0.9049997329711896,0.49000072479248225,2,0.011976108173510358,3.4999850989135126,13.710000038146973,-1.2456126848578364,13.68000030517578,-1.1666620307638684,13.65999984741211,0.011976108173510358
6017,2015-05-14,13.539999961853027,13.59000015258789,13.34000015258789,13.5,9334000.0,0.013473077080942808,2.571419813216531,-0.3333333333333284,52.02019861457231,55.65799983325393,-0.023235554574879913,-0.1343284117333674,-0.6922480785486158,-0.6579322845994593,17.676838970932447,0.25,0.14243264134522882,0.10349993705749583,-0.22502314812047075,0.4320230222354624,-0.06076160553148746,0.2677614796464791,-0.3016001319885273,53.124995343389756,-1.6904582376652257,0.16426154258898307,5,-0.019999980926513672,-0.1549997329711914,-0.809999942779541,-1.0850000381469727,0.39999961853027344,3,-0.014032465355878654,1.4999850989133905,13.359999656677244,3.4999850989135126,13.710000038146973,-1.2456126848578364,13.68000030517578,-0.014032465355878654
6018,2015-05-15,13.699999809265135,13.75,13.489999771118164,13.5600004196167,4707600.0,0.011816827759444815,1.1666706403134413,3.499988079059632,61.65801854277663,55.96031383762052,-0.12943722050764883,-0.2654060456229441,-0.8375815108957934,-0.8230425138637028,17.69357301447289,0.26000022888183594,0.13101046621804358,0.23649978637695135,-0.08502782510267082,0.5580273978565735,0.07573598063713938,0.3972635921167633,-0.425503960037231,78.1249580905064,20.22417791712244,0.16076380573981125,5,-0.17999982833862127,-0.29499959945678533,-0.9549996852874738,-1.2449998855590803,0.010000228881837714,4,-0.018978119160702467,2.571419813216531,13.539999961853027,1.4999850989133905,13.359999656677244,3.4999850989135126,13.710000038146973,-0.018978119160702467
6019,2015-05-18,13.739999771118164,13.760000228881836,13.579999923706055,13.65999984741211,3979600.0,0.002919705285395535,1.9999841055392196,0.5714305177111789,59.56282131122331,56.68693463317035,-0.17183032460489045,-0.2804030447044177,-0.8469960334001669,-0.8705268827071428,17.547601899852395,0.18000030517578125,0.15908738521151733,0.2514997482299801,-0.07457895447941709,0.5775784509393773,0.0884603968752824,0.41453909958467783,-0.43157366368866157,95.65207475976737,35.00915123332272,0.16303935135469858,5,-0.2199997901916504,-0.33499956130981445,-0.9724998474121094,-1.2849998474121094,-0.09999942779540838,0,-0.011644821694133722,1.1666706403134413,13.699999809265135,2.571419813216531,13.539999961853027,1.4999850989133905,13.359999656677244,-0.011644821694133722
6020,2015-05-19,13.619999885559082,13.68000030517578,13.3100004196167,13.68000030517578,7772500.0,-0.00873361627060032,11.333243264722915,-0.7500059604701397,54.4973534294408,56.73903649626595,-0.03339476279336573,-0.14499720825984497,-0.6958849965296849,-0.758625505655079,17.721468276361858,0.42999935150146484,0.1703680047991103,0.11699986457824707,-0.20517031119882034,0.4391700403553145,-0.044085223310286636,0.2780849524667808,0.2200002670288086,69.56514527983072,8.475683741186685,0.1610850878885341,5,-0.09999990463256836,-0.2049999237060547,-0.8124997615814209,-1.1649999618530273,-0.09000015258788885,1,0.0036710859878843483,1.9999841055392196,13.739999771118164,1.1666706403134413,13.699999809265135,2.571419813216531,13.539999961853027,0.0036710859878843483
6021,2015-05-20,13.630000114440918,13.789999961853027,13.600000381469727,13.65999984741211,7149900.0,0.0007342312016052066,-3.2222504794905213,0.4999920527696246,61.17646266845651,56.965908539154576,-0.0169603730335659,-0.15756266897004068,-0.6717597813832175,-0.7793030664453582,17.43569598658217,0.18999958038330078,0.15059303918153866,0.12350010871887207,-0.20277219786003897,0.4497724152977831,-0.03963604457058345,0.2866362620083276,0.19940004348754847,66.66666666666666,0.8049569920254527,0.16313615328945588,5,-0.1100001335144043,-0.21000003814697266,-0.8224999904632568,-1.1750001907348633,-0.1700000762939453,2,0.016140885193076437,11.333243264722915,13.619999885559082,1.9999841055392196,13.739999771118164,1.1666706403134413,13.699999809265135,0.016140885193076437
6022,2015-05-21,13.779999732971193,13.789999961853027,13.56999969482422,13.619999885559082,4188200.0,0.011005107650098322,1.4444432670707217,-5.333375719235842,63.93439974568692,57.413546482515095,-0.14453527547092193,-0.28516635875713625,-0.7829307098428941,-0.9457627033420906,17.00984134947719,0.22000026702880682,0.16154182326551592,0.24999976158142267,-0.08428651076600246,0.5842860339288478,0.082856625407711,0.41714289775513436,0.03901243019103795,97.91661699608235,27.507945535316935,0.16714313617371254,5,-0.2599997520446795,-0.35999965667724787,-0.9399998188018817,-1.3099999427795428,-0.6199998855590838,3,0.0050798729938321685,-3.2222504794905213,13.630000114440918,11.333243264722915,13.619999885559082,1.9999841055392196,13.739999771118164,0.0050798729938321685
6023,2015-05-22,13.699999809265135,13.789999961853027,13.600000381469727,13.729999542236328,4367900.0,-0.0058055098154061735,1.5333180746024784,-0.18749850988246855,51.94803345041626,56.681484654288475,-0.06511186973542316,-0.19633031134291912,-0.6658430408972489,-0.885250165230909,16.417262210340784,0.18999958038330078,0.17203748965916965,0.15799984931945588,-0.1828720022446575,0.49887170088356925,-0.012436076462600809,0.32843577510151256,0.10883211902618584,81.24995032941494,12.53394291079168,0.1704359257820568,5,-0.15499973297118963,-0.27999973297118963,-0.819999694824217,-1.2249999046325666,-0.439999580383299,4,0.017518231712372545,1.4444432670707217,13.779999732971193,-3.2222504794905213,13.630000114440918,11.333243264722915,13.619999885559082,0.017518231712372545
6024,2015-05-26,13.420000076293945,13.699999809265135,13.369999885559082,13.68000030517578,5193500.0,-0.020437936997767636,1.2000050862759701,8.666751438470992,48.192787004290395,56.03023399830759,0.19459169421624622,0.10230357166312842,-0.3454416794461075,-0.6209753495133601,15.809835849230556,0.3299999237060529,0.15668961201123288,-0.13049988746643137,-0.44841900490366626,0.1874192299708035,-0.2894594461850488,0.02845967125218607,0.3788552218238834,22.916616996081984,-44.457658471357874,0.15895955871861728,5,0.125,0.0,-0.5199999809265137,-0.945000171661377,-0.23000049591064453,1,0.021609535037582006,1.5333180746024784,13.699999809265135,1.4444432670707217,13.779999732971193,-3.2222504794905213,13.630000114440918,0.021609535037582006
6025,2015-05-27,13.4399995803833,13.649999618530273,13.390000343322756,13.630000114440918,4055900.0,0.0014902760041473062,1.2608677624268003,0.730770641528817,49.6969626910962,55.854115273106586,0.14780856524316022,0.09090256661148288,-0.3268755828302652,-0.6527513300008643,15.609592475403131,0.25999927520751775,0.12921952059413933,-0.11300034523010183,-0.42635902494759037,0.2003583344873867,-0.2696796850888461,0.04367899462864244,0.35000038146972656,16.666590978242606,-49.543472872039175,0.1566793398587447,5,0.1100006103515625,-0.01999950408935547,-0.5399994850158691,-0.9649996757507324,-0.13999938964843572,2,0.014881009611888096,1.2000050862759701,13.420000076293945,1.5333180746024784,13.699999809265135,1.4444432670707217,13.779999732971193,0.014881009611888096
6026,2015-05-28,13.329999923706055,13.470000267028807,13.300000190734865,13.390000343322756,3498600.0,-0.008184498520208194,-1.8333373069801326,0.3157907945590617,43.71257040490067,54.93104547203196,0.28284993349084253,0.20179744267648303,-0.18459619681753736,-0.5541696387081956,15.252377224016234,0.17000007629394176,0.09986717660957467,-0.21700000762939453,-0.5430028728053937,0.10900285754660466,-0.380001440217395,-0.05399857504139405,0.4504000473022458,6.122397343723507,-56.765820651363306,0.16300143258799962,5,0.21500015258789062,0.11500024795532227,-0.39749979972839355,-0.8550000190734863,-0.13000011444091975,3,0.015003736714916283,1.2608677624268003,13.4399995803833,1.2000050862759701,13.420000076293945,1.5333180746024784,13.699999809265135,0.015003736714916283
6027,2015-05-29,13.600000381469727,13.600000381469727,13.289999961853027,13.329999923706055,7877800.0,0.020255098222731638,1.2962955113804941,-4.499976158308696,48.35166274716938,53.45256149474227,0.02487104239048854,-0.0428335210659192,-0.4330210473346714,-0.8279067615498334,14.698417602616306,0.3100004196166992,0.08526097028337176,0.03550043106079137,-0.2594732336473218,0.3304740957689045,-0.1119864012932652,0.18298726341484794,0.16118359832763574,62.000083923339844,-0.240706758136632,0.1474868323540562,5,-0.06000041961669922,-0.1550002098083496,-0.5650002956390381,-1.0400004386901855,-0.3600006103515625,4,-0.010294142602636058,-1.8333373069801326,13.329999923706055,1.2608677624268003,13.4399995803833,1.2000050862759701,13.420000076293945,-0.010294142602636058
6028,2015-06-01,13.640000343322756,13.729999542236328,13.510000228881836,13.59000015258789,5456900.0,0.0029411735831661456,-1.0952311751536097,0.18518557764309282,48.913044041632155,52.26925290923214,-0.027418197156130475,-0.056594379410590534,-0.446667209764291,-0.8666585783536913,14.729444889399247,0.2199993133544922,0.10457510808702253,0.057000398635866034,-0.20474287093427535,0.3187436682060074,-0.07387123614920377,0.18787203342093584,0.09291259539794616,79.5456171037321,18.137269796787194,0.1308716347850705,6,-0.10000038146972834,-0.19500017166137873,-0.5500004291534442,-1.065000534057619,-0.7300004959106463,0,-0.03519065130710375,1.2962955113804941,13.600000381469727,-1.8333373069801326,13.329999923706055,1.2608677624268003,13.4399995803833,-0.03519065130710375
6029,2015-06-02,13.449999809265135,13.56999969482422,13.289999961853027,13.5600004196167,5670500.0,-0.013929657571499443,3.30771600862705,-2.2000038146826713,43.4999942779541,51.0473241146225,0.1308836005534708,0.12484270117276175,-0.24229346574799138,-0.6768214067245495,13.440141752902534,0.35000038146972834,0.10529447780093548,-0.12350010871887385,-0.3902762977713383,0.14327608033359063,-0.2568882032451061,0.00988798580735839,0.2799997329711932,36.36363636363596,-21.793464913298877,0.13338809452623263,6,0.0900001525878924,-0.004999637603757989,-0.2849998474121076,-0.8499999046325666,-0.439999580383299,1,-0.014126363054103308,-1.0952311751536097,13.640000343322756,1.2962955113804941,13.600000381469727,-1.8333373069801326,13.329999923706055,-0.014126363054103308
6030,2015-06-03,13.149999618530273,13.449999809265135,12.899999618530273,13.4399995803833,7423400.0,-0.02230484721109094,2.548383524221786,2.6363486613954352,44.61538311057299,49.20720416374656,0.39918123435057673,0.42040699730517694,0.06760073535735955,-0.3819241500786603,12.489133854210914,0.5500001907348615,0.06223853049548289,-0.4070003032684326,-0.7324863292779735,-0.08151427725889171,-0.569743316273204,-0.24425729026366128,0.5799999237060547,30.120484696398325,-30.899351681079263,0.16274301300477048,6,0.19500017166137695,0.2200002670288086,0.01750040054321289,-0.5449995994567871,-0.049999237060546875,2,0.003041822282387141,3.30771600862705,13.449999809265135,-1.0952311751536097,13.640000343322756,1.2962955113804941,13.600000381469727,0.003041822282387141
6031,2015-06-04,13.020000457763672,13.15999984741211,13.0,13.079999923706055,5949000.0,-0.009885868025685252,-2.199984741269145,0.20689473736134725,36.315792907970916,46.138470070667005,0.48450298941504677,0.5444544093161596,0.2123125201748941,-0.2525665103135353,12.122311445162563,0.15999984741210938,0.015281852335023771,-0.5154994964599613,-0.9183563746718857,-0.1126426182480369,-0.7169279355659235,-0.3140710573539991,0.6435990905761724,14.457933766738135,-45.5958697726405,0.20142843910596234,6,0.3249993324279785,0.34999942779541016,0.14749956130981445,-0.41500043869018555,0.029999732971193183,3,0.021505355078865085,2.548383524221786,13.149999618530273,3.30771600862705,13.449999809265135,-1.0952311751536097,13.640000343322756,0.021505355078865085
6032,2015-06-05,13.149999618530273,13.239999771118164,12.979999542236328,13.09000015258789,8965600.0,0.009984574208604213,1.1666706403134413,-1.0,35.294096647601776,44.28803264813206,0.28579470375161264,0.4044770600087091,0.10496511898291239,-0.38213843109539525,11.249246285823242,0.26000022888183594,-0.011971598738215405,-0.36600031852722203,-0.8041495723315215,0.07214893527707744,-0.5850749454293727,-0.1469256916250714,0.4525119354248055,30.120484696398325,-26.50535212829197,0.21907462690214985,6,0.16499996185302734,0.2200002670288086,0.01750040054321289,-0.5449995994567871,-0.029999732971191406,4,0.003802295983674764,-2.199984741269145,13.020000457763672,2.548383524221786,13.149999618530273,3.30771600862705,13.449999809265135,0.003802295983674764
6033,2015-06-08,13.079999923706055,13.15999984741211,13.020000457763672,13.119999885559082,4516900.0,-0.005323170863486437,1.3333253860397842,-0.6666719649044728,32.63156204010262,42.55900765211119,0.28898888614114604,0.4519693944023153,0.19855971663886152,-0.31434960997527384,9.8510896986214,0.1399993896484375,-0.05790902826568001,-0.407000017166137,-0.8803798452510971,0.06637981091882317,-0.643689931208618,-0.17031010312365602,0.46631067541503946,26.865714131174258,-23.79813015381815,0.23668991404248044,6,0.2349996566772461,0.28999996185302734,0.08750009536743164,-0.47499990463256836,0.10000038146972479,0,0.012232404307749745,1.1666706403134413,13.149999618530273,-2.199984741269145,13.020000457763672,2.548383524221786,13.149999618530273,0.012232404307749745
6034,2015-06-09,13.510000228881836,13.510000228881836,13.0600004196167,13.06999969482422,9146200.0,0.03287464126023831,1.0454511957760948,-11.000023841880603,47.511317879768754,42.316158228630364,-0.1418157708558727,0.009043775583815972,-0.20300731124168436,-0.7459988593036488,9.488236644447575,0.4499998092651367,-0.1169786336846208,0.03150029182434011,-0.4333154756655979,0.49631605931427814,-0.2009075919206289,0.2639081755693091,-0.6100006103515625,100.0,49.59025237616022,0.23240788374496932,6,-0.19500064849853516,-0.1400003433227539,-0.3425002098083496,-0.8850002288818359,-0.15999984741210938,1,-0.04441157448591593,1.3333253860397842,13.079999923706055,1.1666706403134413,13.149999618530273,-2.199984741269145,13.020000457763672,-0.04441157448591593
6035,2015-06-10,13.31999969482422,13.649999618530273,13.300000190734865,13.640000343322756,5886500.0,-0.014063695842982282,1.0588250143752829,-0.7272733183924568,43.51463132882039,42.29416499795479,0.03282454229143461,0.17742504629412004,0.005423043024476826,-0.5581301683020783,9.260610522614696,0.3499994277954084,-0.15092266459084058,-0.1390002250671376,-0.5955732908064704,0.31757284067219516,-0.3672867579368049,0.08928630780252966,-0.40780006408691527,50.74628565246999,2.294079526562122,0.2282865328696665,6,-0.005000114440919745,0.050000190734861505,-0.09999942779541193,-0.6399993896484393,-0.10999965667724787,2,-0.023273233712072905,1.0454511957760948,13.510000228881836,1.3333253860397842,13.079999923706055,1.1666706403134413,13.149999618530273,-0.023273233712072905
6036,2015-06-11,13.520000457763672,13.579999923706055,13.31999969482422,13.399999618530273,4962400.0,0.015015072636763271,1.1666706403134264,-0.3750018626413745,44.67214508359305,41.88532970200186,-0.15353631087685926,-0.010513275391705434,-0.1769900813958074,-0.7634325447464718,9.247045603773579,0.26000022888183416,-0.15353545227326393,0.053000497817993875,-0.4018725513056083,0.507873546941596,-0.1744360267438072,0.28043702237979495,-0.5782888275146476,80.59714239352299,36.81551069852168,0.22743652456180147,6,-0.2050008773803711,-0.15000057220458984,-0.2775003910064697,-0.8400001525878906,-0.4400005340576172,3,-0.031065093348629724,1.0588250143752829,13.31999969482422,1.0454511957760948,13.510000228881836,1.3333253860397842,13.079999923706055,-0.031065093348629724
6037,2015-06-12,13.350000381469727,13.520000457763672,13.3100004196167,13.479999542236328,3640200.0,-0.012573969714351985,-1.0000090826521344,-1.0833187634109513,43.083014530907185,41.237548645254634,-0.025399072907895004,0.15233285712844236,0.009629609864029831,-0.5953056497566322,8.936074726441278,0.21000003814697266,-0.16541244235765618,-0.10749959945678711,-0.5638870134739449,0.34888781456037066,-0.335693306465366,0.12069410755179177,-0.3799572316894526,52.381010048410396,12.7878537657513,0.22819370700857922,6,-0.07500076293945312,0.01999950408935547,-0.06750011444091797,-0.6050000190734863,-0.4100008010864258,4,-0.022471923757490853,1.1666706403134264,13.520000457763672,1.0588250143752829,13.31999969482422,1.0454511957760948,13.510000228881836,-0.022471923757490853
6038,2015-06-15,13.4399995803833,13.479999542236328,13.279999732971193,13.329999923706055,5385800.0,0.006741512834598673,1.1052657996576616,-0.8461566676937071,50.427339977266676,42.00725372295604,-0.16399801868398178,0.04411833644598495,-0.06268390166076898,-0.6884300868073083,8.090091558914844,0.19999980926513494,-0.15461319072059787,-0.004500389099121094,-0.4463851280054456,0.4373843498072034,-0.22544275855228335,0.21644198035404116,-0.44275817185302735,64.40672486781894,21.766215631633827,0.2209423694531625,6,-0.16499996185302734,-0.06999969482421875,-0.1574993133544922,-0.6649994850158691,-0.26999950408935547,0,-0.023809501846360326,-1.0000090826521344,13.350000381469727,1.1666706403134264,13.520000457763672,1.0588250143752829,13.31999969482422,-0.023809501846360326
6039,2015-06-16,13.579999923706055,13.600000381469727,13.329999923706055,13.470000267028807,3959700.0,0.010416692536739047,2.5999923706345727,1.0000000000000162,52.84553538926387,42.92171508725503,-0.31694917111336096,-0.11434597153488468,-0.19880367477150074,-0.8263025037567768,7.315440304379911,0.2700004577636719,-0.1704498385123454,0.14349994659423793,-0.28132328327938083,0.5683231764678567,-0.06891166834257234,0.3559115615310482,-0.5566481867757815,81.08115770942814,33.702900651448516,0.2124116149368096,6,-0.2650003433227539,-0.21000003814697266,-0.22499990463256836,-0.75,-0.6400003433227539,1,-0.029455053076400395,1.1052657996576616,13.4399995803833,-1.0000090826521344,13.350000381469727,1.1666706403134264,13.520000457763672,-0.029455053076400395
6040,2015-06-17,13.670000076293945,13.729999542236328,13.520000457763672,13.609999656677244,5207500.0,0.0066274044987866265,1.3333315672634216,0.545460062595917,56.96721471659855,45.21631751043588,-0.36367444806592353,-0.2112384784642849,-0.27767224707840654,-0.909797668307057,7.7082759629275435,0.20999908447265625,-0.19034837181675712,0.2310000896453861,-0.1989277544855117,0.6609279337762839,0.0160361675799372,0.445964011710835,-0.6215824240996728,86.66677969478165,32.66254002183392,0.21496392206544865,6,-0.3150005340576172,-0.3250002861022949,-0.27499985694885254,-0.8350000381469727,-0.880000114440918,2,-0.02340890219738556,2.5999923706345727,13.579999923706055,1.1052657996576616,13.4399995803833,-1.0000090826521344,13.350000381469727,-0.02340890219738556
6041,2015-06-18,13.850000381469727,13.880000114440918,13.609999656677244,13.670000076293945,5044800.0,0.013167542368045071,1.2500059604701768,2.9999841055391308,55.31914807272597,47.44132322433856,-0.4621587368872344,-0.39411849901004636,-0.44357507044987443,-1.082978597782608,7.932556273727312,0.27000045776367365,-0.17875485340230313,0.4000003814697273,-0.06066287900250167,0.8606636419419562,0.1696687512336137,0.6303320117058409,-0.7606878158729309,95.00004768368548,40.27195325381233,0.2303316302361142,6,-0.40000009536743164,-0.46000051498413086,-0.4350001811981201,-1.015000343322754,-0.9200000762939471,3,-0.046209409797491885,1.3333315672634216,13.670000076293945,2.5999923706345727,13.579999923706055,1.1052657996576616,13.4399995803833,-0.046209409797491885
6042,2015-06-19,13.850000381469727,13.970000267028807,13.770000457763672,13.869999885559082,6009000.0,0.0,-1.222228109121908,-0.1111081676768533,54.54545454545451,49.876200169377654,-0.39383766242394636,-0.4096060509824042,-0.426930284471009,-1.0760899904333971,8.373828067210031,0.19999980926513494,-0.14544391458640504,0.3965003490447998,-0.07564057878627928,0.8686412768758789,0.16042988512926115,0.6325708129603385,-0.6974328119654007,82.60872569860062,29.738481693623676,0.2360704639155393,6,-0.33500003814697266,-0.41500043869018555,-0.4350001811981201,-1.015000343322754,-1.0799999237060547,4,-0.05559569939029574,1.2500059604701768,13.850000381469727,1.3333315672634216,13.670000076293945,2.5999923706345727,13.579999923706055,-0.05559569939029574
6043,2015-06-22,13.9399995803833,14.020000457763672,13.770000457763672,13.890000343322756,4468300.0,0.00649813692669543,1.3809411358661592,-2.5000238424490075,61.08597226489552,51.384495101058405,-0.3900330810673509,-0.506680965609295,-0.5037313952884723,-1.1520607780044685,8.888729853617194,0.25,-0.07574317134676534,0.47449955940246547,-0.03476114116098472,0.9837602599659157,0.21986920912074126,0.7291299096841897,-0.7056887411265276,88.40567891883823,32.06577998743223,0.2546303502817247,6,-0.28999948501586914,-0.4799995422363281,-0.487499475479126,-1.1049995422363281,-1.109999656677246,0,-0.07173601363713267,-1.222228109121908,13.850000381469727,1.2500059604701768,13.850000381469727,1.3333315672634216,13.670000076293945,-0.07173601363713267
6044,2015-06-23,13.710000038146973,13.970000267028807,13.670000076293945,13.9399995803833,5309400.0,-0.016499250298399493,1.068960300965523,-4.60006103608775,63.084131516240795,53.558884010771784,-0.14380244893303562,-0.26755929437275583,-0.25551955665033077,-0.9111438973601516,9.729492643110516,0.3000001907348615,-0.01344841430592858,0.23000001907348633,-0.2902025133352737,0.7502025514822463,-0.030101247130893682,0.49010128527786634,-0.3814064446693717,37.999916076660156,-20.761952165086583,0.26010126620437996,6,-0.059999942779541016,-0.25,-0.24749994277954102,-0.875,-1.0200004577636719,1,-0.03938730564190529,1.3809411358661592,13.9399995803833,-1.222228109121908,13.850000381469727,1.2500059604701768,13.850000381469727,-0.03938730564190529
6045,2015-06-24,13.640000343322756,13.800000190734865,13.539999961853027,13.720000267028807,5063500.0,-0.005105739943796372,1.166670640313424,0.3478264475146214,64.90385078290748,55.80685131069562,-0.02641488620931476,-0.19163290929446397,-0.1774168523735309,-0.8270103122075554,10.414751520667064,0.2600002288818377,0.06514468851761634,0.150000286102296,-0.3746350776649159,0.6746356498695079,-0.11231739578130906,0.41231796798590103,-0.2284379261308267,20.833391282234032,-41.73433880441048,0.26231768188360577,6,0.009999752044675958,-0.18000030517578303,-0.17750024795532404,-0.805000305175783,-0.8400001525878906,2,-0.051319702736087436,1.068960300965523,13.710000038146973,1.3809411358661592,13.9399995803833,-1.222228109121908,13.850000381469727,-0.051319702736087436
6046,2015-06-25,13.529999732971193,13.65999984741211,13.470000267028807,13.640000343322756,4029100.0,-0.008064560673226917,1.5333341810460763,1.3750089407053039,59.22330186980318,57.60021657057295,0.09516041941493292,-0.06944083248302668,-0.0630034139990876,-0.7056073607399309,10.707713443322303,0.18999958038330256,0.07856296778290961,0.029999685287476652,-0.48939281278315505,0.5493921833581084,-0.2296965637478383,0.2896959343227916,0.4900007247924787,10.908990024570722,-53.45958230985379,0.2596962490353156,6,0.12000036239623846,-0.06999969482422053,-0.062499761581422675,-0.6949996948242205,-0.8000001907348651,3,-0.054693258368280984,1.166670640313424,13.640000343322756,1.068960300965523,13.710000038146973,1.3809411358661592,13.9399995803833,-0.054693258368280984
6047,2015-06-26,13.460000038146973,13.529999732971193,13.329999923706055,13.489999771118164,5044700.0,-0.005173665647135173,2.636371517994071,0.27272333194617837,59.22330186980313,58.57754566974367,0.2038404805810341,-0.01103305975933111,0.012943364615974673,-0.626412666810527,11.326529840254974,0.1999998092651385,0.11894713101676757,-0.03299999237060547,-0.5504879780325815,0.4844879932913706,-0.2917439852015935,0.22574400046038257,0.5490004158020021,18.840581713240027,-48.19517169672466,0.2587439928309879,6,0.21500015258789062,0.0,0.009999990463256836,-0.625,-0.8999996185302734,4,-0.03937590872727503,1.5333341810460763,13.529999732971193,1.166670640313424,13.640000343322756,1.068960300965523,13.710000038146973,-0.03937590872727503
6048,2015-06-29,13.15999984741211,13.520000457763672,13.149999618530273,13.40999984741211,4530100.0,-0.022288275622929676,-1.740742310572345,8.333407508662619,40.93263403816276,57.25388996406576,0.5139982425147913,0.2647360490394952,0.3193957735419062,-0.3195073145646212,11.65482421573281,0.37000083923339844,0.13573549831910547,-0.3090001583099369,-0.842070831786975,0.2240705151671012,-0.5755354950484559,-0.04246482157141784,0.8218405853271484,1.2195391430661562,-59.09990714881661,0.26653533673851887,6,0.4250001907348633,0.3000001907348633,0.3100001811981201,-0.3249998092651367,-0.5699996948242188,0,-0.02963521232297961,2.636371517994071,13.460000038146973,1.5333341810460763,13.529999732971193,1.166670640313424,13.640000343322756,-0.02963521232297961
6049,2015-06-30,13.260000228881836,13.300000190734865,13.050000190734865,13.210000038146973,6799700.0,0.0075988132696971356,2.846150460330746,-0.20000076293945312,48.36957986503431,56.29859720278085,0.4065895723780031,0.15786537907288434,0.22456362296635923,-0.4143460008373907,12.223646162329766,0.25,0.17462132118812512,-0.1994997978210442,-0.7407061571609983,0.3417065615189099,-0.47010297749102214,0.07110338184893372,0.6719297550048822,28.000005086262785,-32.14527616479833,0.27060317966997727,6,0.27500009536743164,0.19999980926513672,0.22249984741210938,-0.4250001907348633,-0.6599998474121094,1,-0.0324283784127839,-1.740742310572345,13.15999984741211,2.636371517994071,13.460000038146973,1.5333341810460763,13.529999732971193,-0.0324283784127839
6050,2015-07-01,13.1899995803833,13.359999656677244,13.149999618530273,13.300000190734865,4997500.0,-0.005279083506051996,-1.210520503940151,-2.2000038146827494,40.35085175384049,54.63545316734912,0.44850709509337605,0.24350078631191074,0.29612422861485044,-0.3299580096244661,11.5683561502073,0.21000003814697088,0.18377128229046136,-0.2715004444122311,-0.80816764976149,0.26516676093702785,-0.5398340470868614,-0.003166841737600734,0.6713760200512695,22.950732531725098,-33.17792463805627,0.2683336026746296,7,0.3450007438659668,0.2700004577636719,0.29250049591064453,-0.3549995422363281,-0.5499992370605451,2,-0.03790750689208666,2.846150460330746,13.260000228881836,-1.740742310572345,13.15999984741211,2.636371517994071,13.460000038146973,-0.03790750689208666
6051,2015-07-02,13.300000190734865,13.399999618530273,13.15999984741211,13.270000457763672,3617500.0,0.008339697790071376,1.086967338527435,-0.27272333194619014,48.484843230446415,53.96205191012601,0.2819325998262787,0.16395885961799372,0.18157921721341985,-0.421272804178745,10.820057406271255,0.23999977111816406,0.17760802401834397,-0.1754998207092271,-0.6771383696249327,0.3261387282064785,-0.4263190951670808,0.07531945374862659,0.4964653769237284,52.083383003918016,-4.332637613698779,0.2508192744578532,7,0.23500013351440252,0.1599998474121076,0.18499994277953924,-0.4650001525878924,-0.6199998855590856,3,-0.03759398442327189,-1.210520503940151,13.1899995803833,2.846150460330746,13.260000228881836,-1.740742310572345,13.15999984741211,-0.03759398442327189
6052,2015-07-06,13.199999809265135,13.300000190734865,13.109999656677244,13.239999771118164,3919700.0,-0.007518825566588561,1.3749947846196862,-1.3333439298089258,42.77109887294196,51.92706597768672,0.3129434131024347,0.2823746905945974,0.2838389690331713,-0.30792820973556445,10.414574990985404,0.19000053405762074,0.14826558044560123,-0.27800021171569966,-0.7732663740783199,0.21726595064692056,-0.5256332928970107,-0.030367130534388664,0.5367485282395599,31.914794320973495,-22.520089445302727,0.24763308118131042,7,0.310000419616701,0.2600002288818377,0.2950003147125262,-0.2999997138977033,-0.8499994277954084,0,-0.035606081350009644,1.086967338527435,13.300000190734865,-1.210520503940151,13.1899995803833,2.846150460330746,13.260000228881836,-0.035606081350009644
6053,2015-07-07,13.239999771118164,13.34000015258789,13.170000076293945,13.220000267028807,8859100.0,0.0030303001841676114,-1.833337306980108,-0.49998807905969844,39.102568805096084,49.262447898670644,0.18238613970098427,0.26875534211991337,0.24177408803680223,-0.3305434508056848,9.925952578783564,0.1700000762939453,0.10849157199709403,-0.24600024223327566,-0.7188595757079472,0.22685909124139592,-0.48242990897061055,-0.009570575495940759,0.4418087146449441,54.2856831452773,3.088302196123955,0.23642966673733562,7,0.185000419616701,0.2200002670288086,0.2525002956390381,-0.3249998092651367,-0.17999935150146484,1,-0.05135946852392104,1.3749947846196862,13.199999809265135,1.086967338527435,13.300000190734865,-1.210520503940151,13.1899995803833,-0.05135946852392104
6054,2015-07-08,12.90999984741211,13.34000015258789,12.779999732971193,13.1899995803833,7149300.0,-0.02492446596758402,-1.0740757747279892,-14.000333794286105,28.88889595313867,45.26078625091855,0.4324486999446897,0.5813037332392224,0.5726018551552592,0.016216464109914952,10.991979137974303,0.5600004196166974,0.05813974172670555,-0.5460001468658451,-1.084082691283939,-0.007917602447751193,-0.8150414190748929,-0.27695887465679725,0.721263974748739,20.96776426397072,-24.679560493657696,0.26904127220904717,7,0.309999942779541,0.49000024795532227,0.5825002193450928,0.08500003814697266,-0.25,2,-0.02478696348616649,-1.833337306980108,13.239999771118164,1.3749947846196862,13.199999809265135,1.086967338527435,13.300000190734865,-0.02478696348616649
6055,2015-07-09,13.010000228881836,13.130000114440918,12.989999771118164,12.989999771118164,6932200.0,0.007745963024916147,-12.99971390425329,-0.07143027442004625,25.581408243288905,41.522798070194746,0.26114725056191723,0.48157898789294507,0.4700950785835154,-0.0662722780694871,11.671982015673372,0.2200002670288086,-0.020675841961189434,-0.430499792098999,-1.0019053799579414,0.14090579575994333,-0.7162025860284693,-0.14479699816952873,0.5361371843600473,37.096861026553505,-2.2123484744220647,0.28570279392947107,7,0.14499950408935725,0.3899998664855957,0.4824998378753662,0.07499980926513672,-0.19999980926513672,3,-0.031514207547969186,-1.0740757747279892,12.90999984741211,-1.833337306980108,13.239999771118164,1.3749947846196862,13.199999809265135,-0.031514207547969186
6056,2015-07-10,13.100000381469727,13.15999984741211,13.029999732971193,13.039999961853027,6068600.0,0.006917767179441814,-2.249967217805004,2.9999523173755485,29.281783675215735,38.1959627152406,0.1159283102644153,0.37787395015918257,0.376648406043401,-0.1345469014944385,12.339155593548425,0.14999961853027344,-0.09128966362881563,-0.3194996356964115,-0.909182034526431,0.270182763133608,-0.6143408351114203,-0.02465843628140263,0.36952326374508715,57.14293012808164,22.347872364497256,0.29484119941500936,7,0.04999971389770508,0.2999997138977051,0.25749945640563965,-0.015000343322753906,-0.23000049591064453,4,-0.03511450570624808,-12.99971390425329,13.010000228881836,-1.0740757747279892,12.90999984741211,-1.833337306980108,13.239999771118164,-0.03511450570624808
6057,2015-07-13,13.050000190734865,13.1899995803833,13.020000457763672,13.170000076293945,4851900.0,-0.0038168083418980148,1.1250037253160559,-1.99998410553919,24.85880789792155,36.40998203299157,0.11360015333055884,0.4260924855606749,0.4289975885368218,-0.06592511996072048,13.029251673563655,0.1699991226196289,-0.1676236251536185,-0.3544998168945295,-0.9664673497839047,0.25746771599484575,-0.660483583339218,-0.048516050449840975,0.35057106325558607,48.21433133005126,19.366188303421403,0.3059837664446877,7,0.039999485015867364,0.3499999046325666,0.30749964714050115,0.0349998474121076,-0.23000049591064453,0,-0.028352481237645888,-2.249967217805004,13.100000381469727,-12.99971390425329,13.010000228881836,-1.0740757747279892,12.90999984741211,-0.028352481237645888
6058,2015-07-14,13.119999885559082,13.25,13.050000190734865,13.050000190734865,6135600.0,0.005363961210814061,-4.714305177111956,-0.5833313465099399,31.677042548024275,34.555255664434895,0.041716727316954305,0.3487717238972383,0.3615639459830131,-0.11702647939150523,13.77118280478059,0.19999980926513494,-0.22457440482764746,-0.2685001373291023,-0.8931609464733867,0.3561606718151822,-0.5808305419012445,0.043830267243039955,0.218514216329444,60.71426746797943,31.659584631788448,0.312330404572142,7,-0.03000020980834961,0.2800002098083496,0.22249984741210938,-0.034999847412109375,-0.5799999237060547,1,-0.058688987104098866,1.1250037253160559,13.050000190734865,-2.249967217805004,13.100000381469727,-12.99971390425329,13.010000228881836,-0.058688987104098866
6059,2015-07-15,13.18000030517578,13.1899995803833,13.050000190734865,13.100000381469727,6103400.0,0.004573202754577732,1.800030518043758,1.142861035422347,35.62502793962054,34.030164129521566,-0.03444760773152389,0.27117090972796554,0.2929516680765989,-0.1582264898081096,14.134056850277954,0.13999938964843572,-0.2792378738796515,-0.18849973678589116,-0.8129582873155119,0.4359588137437296,-0.5007290120507015,0.12372953847891921,0.10266235982101257,73.07706415288051,41.20688283420895,0.31222927526481065,7,-0.09000062942504705,0.21999979019165217,0.16249942779541193,-0.09500026702880682,-0.8699998855590803,2,-0.009104695203379976,-4.714305177111956,13.119999885559082,1.1250037253160559,13.050000190734865,-2.249967217805004,13.100000381469727,-0.009104695203379976
6060,2015-07-16,13.350000381469727,13.380000114440918,13.140000343322756,13.199999809265135,4576000.0,0.012898336294209889,1.2857116906825867,1.8750089407053068,44.57834163200982,33.59610839636195,-0.20044355250471746,0.08007346725824149,0.12129568457111795,-0.3087257594822006,13.775298254965463,0.2399997711181623,-0.2636984600750232,-0.0024996757507320666,-0.610615880507499,0.6056165290060349,-0.30655777812911467,0.30155842662765053,-0.5700006484985334,91.66673289411291,54.784496638143054,0.30405810237838315,7,-0.2700004577636719,0.04999971389770508,-0.007500648498535156,-0.2650003433227539,-1.3500003814697266,3,-0.05168543178585694,1.800030518043758,13.18000030517578,-4.714305177111956,13.119999885559082,1.1250037253160559,13.050000190734865,-0.05168543178585694
6061,2015-07-17,13.210000038146973,13.380000114440918,13.140000343322756,13.350000381469727,4233400.0,-0.010486916803169488,1.3999999999999821,-0.9333320617724177,42.77458049436618,33.59649524318685,-0.08331361766248158,0.17883726614026152,0.2589462922661774,-0.15303415536486042,12.939656144757263,0.2399997711181623,-0.27697375698675586,-0.11050000190734899,-0.6741151979319895,0.4531151941172915,-0.3923075999196701,0.17130759610497215,-0.418000297546385,52.77771155033153,13.050974822402111,0.28180759801232047,7,-0.13000011444091797,0.19000005722045898,0.13249969482421875,-0.09499979019165039,-1.6800003051757795,4,-0.03028006187548682,1.2857116906825867,13.350000381469727,1.800030518043758,13.18000030517578,-4.714305177111956,13.119999885559082,-0.03028006187548682
6062,2015-07-20,13.079999923706055,13.170000076293945,12.9399995803833,13.170000076293945,5091500.0,-0.009841038157873738,4.111113465858518,0.6428566562898073,47.43590527344109,34.52242151744741,0.03115020099333421,0.2616057747030851,0.38213619411508404,-0.00602336765478384,12.078426851045842,0.2700004577636719,-0.27210011295738035,-0.2020000934600823,-0.7163662507344277,0.31236606381426313,-0.459183172097255,0.055182985177090416,-0.27624017562865966,31.81822122616359,-12.251512485091755,0.25718307863717266,7,0.0,0.32000017166137695,0.2624998092651367,0.07999992370605469,-1.739999771118164,0,-0.016055048881641887,1.3999999999999821,13.210000038146973,1.2857116906825867,13.350000381469727,1.800030518043758,13.18000030517578,-0.016055048881641887
6063,2015-07-21,12.9399995803833,13.020000457763672,12.869999885559082,13.020000457763672,3617400.0,-0.010703390224721554,2.7499731782040127,0.8888971305048108,40.00000000000003,35.75698863376534,0.1387067898380856,0.3402944458553083,0.5096905499512712,0.14028694396284536,11.117357022427369,0.21000003814697266,-0.29759843538691655,-0.29200043678283727,-0.7250363430062894,0.14103546944061485,-0.5085183898945633,-0.07548248367111121,-0.1247150249786344,13.725424197885461,-31.039560723343854,0.21651795311172567,7,0.18500041961669922,0.46000051498413086,0.38250017166137695,0.3000006675720215,-1.2899999618530273,1,-0.009273561781330875,4.111113465858518,13.079999923706055,1.3999999999999821,13.210000038146973,1.2857116906825867,13.350000381469727,-0.009273561781330875
6064,2015-07-22,13.170000076293945,13.220000267028807,12.899999618530273,12.899999618530273,5692200.0,0.017774382022339497,-1.3703711552861593,-3.3749687079046815,49.43183326767803,38.40703585869747,-0.05647286680128083,0.07142629367339737,0.2690153099315573,-0.0874309149471948,10.248135472833052,0.3200006484985334,-0.29991242990729816,-0.03499994277954066,-0.4053484077190479,0.3353485221599666,-0.22017417524929428,0.15017428969021296,-0.34342120970855383,58.82354041146354,10.832441005953264,0.18517423246975334,7,-0.04500007629394531,0.23000001907348633,0.15249967575073242,0.07000017166137695,-1.3000001907348633,2,-0.04783599930078364,2.7499731782040127,12.9399995803833,4.111113465858518,13.079999923706055,1.3999999999999821,13.210000038146973,-0.04783599930078364
6065,2015-07-23,12.9399995803833,13.199999809265135,12.880000114440918,13.140000343322756,4408000.0,-0.017463970734870826,1.000000000000011,-0.7407423105723515,40.42553083558981,39.64522998762792,0.18165698035510758,0.25960572843344565,0.4844812167520356,0.1486474480282105,9.935325556733863,0.319999694824217,-0.3056675645049687,-0.23000040054321325,-0.5570285911991739,0.09702779011274743,-0.3935144958711927,-0.0664863052152338,-0.10235228884079817,13.725424197885461,-32.35393259449869,0.16351409532798,7,0.18500041961669922,0.46000051498413086,0.4025001525878906,0.33500051498413086,-0.8399991989135742,3,-0.04868618092705845,-1.3703711552861593,13.170000076293945,2.7499731782040127,12.9399995803833,4.111113465858518,13.079999923706055,-0.04868618092705845
6066,2015-07-24,12.789999961853027,12.920000076293945,12.68000030517578,12.920000076293945,3495300.0,-0.0115919338017344,2.69230092066173,0.6499980926586374,39.37825447164037,41.25850182915223,0.31632342058165897,0.37030987317887565,0.6291868504607478,0.29832588872212895,10.163852437731325,0.2599992752075213,-0.2640321019677945,-0.34300003051757777,-0.6659536814233213,-0.020046379611834197,-0.5044768559704504,-0.1815232050647051,0.5900001525878906,20.370308231093293,-26.364741991854626,0.16147682545287192,7,0.24000024795532227,0.5600004196166992,0.5599997043609619,0.5550003051757812,-0.7899999618530273,4,-0.06176700267468738,1.000000000000011,12.9399995803833,-1.3703711552861593,13.170000076293945,2.7499731782040127,12.9399995803833,-0.06176700267468738
6067,2015-07-27,12.93000030517578,12.989999771118164,12.6899995803833,12.729999542236328,5414800.0,0.010946078478523136,-1.1428532503184583,-1.5384660528921845,42.36455493063078,42.446003204997396,0.1760215516867465,0.19875783331247554,0.47960735240267205,0.16280698924941994,10.859941480093324,0.3000001907348633,-0.2194854346401094,-0.17649970054626607,-0.4723145057785132,0.11931510468598105,-0.32440710316238963,-0.028592297930142507,0.43599981307983526,46.29629956678458,0.49502359176288735,0.14790740261612384,7,0.09999990463257014,0.4200000762939471,0.48999977111816584,0.45999956130981623,-1.4900007247924787,0,-0.10827537039145907,2.69230092066173,12.789999961853027,1.000000000000011,12.9399995803833,-1.3703711552861593,13.170000076293945,-0.10827537039145907
6068,2015-07-28,12.770000457763672,13.010000228881836,12.710000038146973,12.93000030517578,5980600.0,-0.012374311186060916,-1.1428532503184583,-0.7999961853172844,46.23658064125793,43.625064616290445,0.3141937186564494,0.34576960557837033,0.6228132689971417,0.3272017461890169,11.237304113821928,0.3000001907348633,-0.18994486646299436,-0.3169995784759525,-0.6473646498243131,0.013365492872408069,-0.4821821141501328,-0.15181704280177222,0.5822796642303469,16.666696101061557,-30.942569933498095,0.16518253567418056,7,0.25999975204467773,0.5799999237060547,0.7049996852874756,0.6649994850158691,-1.4500007629394513,1,-0.11198122583514836,-1.1428532503184583,12.93000030517578,2.69230092066173,12.789999961853027,1.000000000000011,12.9399995803833,-0.11198122583514836
6069,2015-07-29,12.829999923706055,12.84000015258789,12.699999809265135,12.800000190734865,6472300.0,0.0046984701481278535,4.599992370634643,-0.1874985098824505,45.05494102420337,43.678020104311955,0.22275015515595875,0.26551705244031254,0.5450813011860234,0.27949526589431706,11.306572437543547,0.14000034332275568,-0.14569669083179804,-0.23550009727478027,-0.5743200649361349,0.10331987038657431,-0.40491008110545756,-0.06609011344410298,0.5088346019515999,28.84610799638371,-19.262889327352138,0.16940998383067699,7,0.20000028610229492,0.49500036239623846,0.7250001430511475,0.630000114440918,-1.390000343322754,2,-0.09197196509685779,-1.1428532503184583,12.770000457763672,-1.1428532503184583,12.93000030517578,2.69230092066173,12.789999961853027,-0.09197196509685779
6070,2015-07-30,12.6899995803833,12.850000381469727,12.65999984741211,12.75,4720300.0,-0.010911951999631353,-2.1666785876069903,-2.0000317894269553,39.03742224629351,43.262780298970554,0.2897546768821577,0.3859245768121333,0.6692252674863219,0.4317379858561665,11.682560174139974,0.1900005340576172,-0.1282406112154746,-0.3505004405975338,-0.7227752543139783,0.021774373118910617,-0.536637847455756,-0.1643630337393116,0.6356582608647159,8.571342935460843,-36.808867996043475,0.18613740685822258,7,0.2500004768371582,0.5400004386901855,0.8650004863739014,0.7700004577636719,-1.6599998474121076,3,-0.06461778738683388,4.599992370634643,12.829999923706055,-1.1428532503184583,12.770000457763672,-1.1428532503184583,12.93000030517578,-0.06461778738683388
6071,2015-07-31,12.800000190734865,12.960000038146973,12.760000228881836,12.8100004196167,4256500.0,0.008668291094477754,-3.444432670707413,0.1666693157434338,43.523323486945536,42.82804898935993,0.12905048644795158,0.2493277575583992,0.5439971860805741,0.33586138288997525,12.050566516297554,0.2700004577636719,-0.12163336983907413,-0.2154998302459692,-0.5815010901379836,0.15050142964604518,-0.3985004601919755,-0.032499200299962894,0.4990313307597152,40.00005449561633,-4.814219701733158,0.183000629946007,7,0.13999986648559393,0.3599996566772443,0.7549998760223371,0.6599998474121076,-1.4800004959106445,4,-0.054687484283931886,-2.1666785876069903,12.6899995803833,4.599992370634643,12.829999923706055,-1.1428532503184583,12.770000457763672,-0.054687484283931886
6072,2015-08-03,12.729999542236328,12.9399995803833,12.65999984741211,12.81999969482422,3023700.0,-0.00546880058245669,-1.434785132602458,8.99980926950397,39.896380737786934,42.81653573800291,0.16112666954081334,0.2975682538118001,0.5928073165400924,0.42084007366813125,12.397925298895633,0.2799997329711914,-0.1495670138445533,-0.26200046539306676,-0.638331987657832,0.11433105687169842,-0.45016622652544847,-0.07383470426068506,0.5434707122949529,19.999891008768344,-21.861166741968077,0.18816576113238231,8,0.21000051498413086,0.36500024795532227,0.825000524520874,0.7300004959106445,-1.429999351501463,0,-0.057344820776646044,-3.444432670707413,12.800000190734865,-2.1666785876069903,12.6899995803833,4.599992370634643,12.829999923706055,-0.057344820776646044
6073,2015-08-04,12.5600004196167,12.829999923706055,12.529999732971193,12.710000038146973,2903500.0,-0.013354212783401653,-1.8571311795533507,1.6666596024244151,34.80393829732833,41.19121407463072,0.30346711396606096,0.43638517552589384,0.7417826451139682,0.6041824015244792,13.117026795659461,0.3000001907348615,-0.17075240616264864,-0.3979996204376217,-0.8018548641857262,0.005855623310482727,-0.5999272423116739,-0.1960719985635695,0.6889310186298143,6.976898919465204,-29.657628551155835,0.20192762187405217,8,0.30499935150146484,0.4649996757507324,1.0074996948242188,0.8999996185302734,-1.3200006484985352,1,-0.08917203836109255,-1.434785132602458,12.729999542236328,-3.444432670707413,12.800000190734865,-2.1666785876069903,12.6899995803833,-0.08917203836109255
6074,2015-08-05,12.59000015258789,12.779999732971193,12.5600004196167,12.609999656677244,2677200.0,0.0023885136917938254,-4.500053644870999,0.13333036633901388,30.000010038668947,40.03282287497285,0.20399449059155472,0.40178225311297666,0.6997008618244749,0.5907098752714735,12.553579983513202,0.21999931335449396,-0.19537410780073294,-0.3519999027252201,-0.7879430263659284,0.08394322091548823,-0.5699714645455742,-0.13402834090486593,0.6157953833421033,13.953576054363479,-15.070380988004574,0.21797156182035454,8,0.17999982833862305,0.3749995231628418,0.932499885559082,0.869999885559082,-1.4600000381469727,2,-0.10087374442982988,-1.8571311795533507,12.5600004196167,-1.434785132602458,12.729999542236328,-3.444432670707413,12.800000190734865,-0.10087374442982988
6075,2015-08-06,12.600000381469727,12.630000114440918,12.34000015258789,12.579999923706055,5253400.0,0.0007942993455627434,6.250005960470162,-1.0000476848982816,32.768385021182866,39.29839293603313,0.15722763023140018,0.37891828832614394,0.6768409380182199,0.5960257455963429,12.23442796966187,0.28999996185302734,-0.1966053730674311,-0.32149968147277797,-0.7818554233313737,0.13885606038581777,-0.5516775524020758,-0.0913218105434801,0.5652474062827402,41.9355285279419,15.258777325404267,0.23017787092929762,8,0.07499980926513672,0.26999950408935547,0.8974997997283936,0.8599996566772461,-1.530000686645506,3,-0.09206355285452128,-4.500053644870999,12.59000015258789,-1.8571311795533507,12.5600004196167,-1.434785132602458,12.729999542236328,-0.09206355285452128
6076,2015-08-07,12.640000343322756,12.789999961853027,12.579999923706055,12.640000343322756,4149100.0,0.003174600050953602,-2.499976158308726,0.0,36.904784205802834,38.691751744385584,0.10472563480401043,0.3190470065283737,0.6277271054933848,0.5688558964256512,11.746487984071049,0.21000003814697266,-0.23556788572430065,-0.2584997177124002,-0.7271944157211525,0.21019498029635209,-0.49284706671677725,-0.024152368708023175,0.4592276336165444,50.00007947293579,22.983361259879384,0.23434734900437643,8,0.0349998474121076,0.22999954223632635,0.8574998378753644,0.819999694824217,-1.5200004577636737,4,-0.12737346254915782,6.250005960470162,12.600000381469727,-4.500053644870999,12.59000015258789,-1.8571311795533507,12.5600004196167,-0.12737346254915782
6077,2015-08-10,12.68000030517578,12.779999732971193,12.510000228881836,12.579999923706055,3423100.0,0.003164553858113983,-1.2499980131766275,100.0,41.77217940414696,38.19570716248437,0.02853452905509357,0.2634115658576679,0.5701859142958092,0.5348636698127063,11.464019966309058,0.26999950408935725,-0.23833169499320306,-0.19999976158142196,-0.6727074776548729,0.272707954492029,-0.43635361961814745,0.03635409645530352,0.3584894458154082,69.38781865387797,39.00898577223778,0.2363538580367252,8,-0.030000209808347833,0.17999982833862482,0.8174998760223406,0.7799997329711932,-1.5,0,-0.10725556605834052,-2.499976158308726,12.640000343322756,6.250005960470162,12.600000381469727,-4.500053644870999,12.59000015258789,-0.10725556605834052
6078,2015-08-11,12.350000381469727,12.800000190734865,12.270000457763672,12.649999618530273,5916000.0,-0.026025229949825146,-1.3043512513890578,-2.9999809265864843,25.595251611028047,36.03351944990933,0.3270890312914947,0.5615587013137429,0.8771588029478092,0.8709294430353687,11.725613666222344,0.5299997329711932,-0.23609956638354213,-0.4914997100830085,-1.0055250155286775,0.02252559536266041,-0.7485123628058439,-0.23448705736017317,0.6326102016491966,15.094332832504065,-11.203681238551532,0.2570126527228346,8,0.2649998664855957,0.47499990463256836,1.1349997520446777,1.109999656677246,-1.180000305175783,1,-0.08502025573297234,-1.2499980131766275,12.68000030517578,-2.499976158308726,12.640000343322756,6.250005960470162,12.600000381469727,-0.08502025573297234
6079,2015-08-12,13.0600004196167,13.100000381469727,12.329999923706055,12.329999923706055,7759600.0,0.057489879855572745,-1.1095888621366732,-2.433341174675432,52.77779740070749,37.560227800399765,-0.3876164317848687,-0.1664250775259113,0.15803244686783202,0.16607596897404875,11.516443812491746,0.7700004577636719,-0.23437129235007248,0.2245003223419193,-0.2754985344246528,0.7244991791084914,-0.025499106041367625,0.4744997507252062,-0.7899999618530273,95.18072704459749,64.51258672935424,0.24999942838328618,8,-0.375,-0.2350001335144043,0.38249969482421875,0.39999961853027344,-2.1200008392333984,2,-0.13935685987917834,-1.3043512513890578,12.350000381469727,-1.2499980131766275,12.68000030517578,-2.499976158308726,12.640000343322756,-0.13935685987917834
6080,2015-08-13,12.65999984741211,13.210000038146973,12.630000114440918,13.010000228881836,5960000.0,-0.030627914192389416,-1.8292689734738878,-0.4794522516496595,47.30290308654017,37.980181089243615,0.008583842485370141,0.1889178338987616,0.5537418771155966,0.5683106850458852,12.041494195595936,0.5799999237060547,-0.2415646717444062,-0.14100022315978933,-0.5834287670335048,0.3014283207139261,-0.36221449509664616,0.0802140487770675,-0.3899993896484375,41.48931529197158,9.125366230023502,0.22121427193685766,8,0.08000040054321289,0.16500043869018555,0.6500000953674316,0.7400002479553223,-1.8800001144409162,3,-0.12085306093300985,-1.1095888621366732,13.0600004196167,-1.3043512513890578,12.350000381469727,-1.2499980131766275,12.68000030517578,-0.12085306093300985
6081,2015-08-14,12.8100004196167,12.859999656677244,12.600000381469727,12.619999885559082,3262300.0,0.01184838657286802,-1.2608677624268003,-0.5428580770677,47.520664576728414,38.8273237380149,-0.1562839462142076,0.007814444213643412,0.40529561134497705,0.4244729509726959,12.631771159504545,0.25999927520751775,-0.24809639407871487,0.029000329971314187,-0.3695706373944727,0.4275712973371011,-0.17028515371158015,0.22828581365420852,-0.5023999786376958,57.44683009675741,25.736280926676756,0.1992854836828937,8,-0.07000017166137695,0.014999866485595703,0.4674994945526123,0.5899996757507324,-2.330000877380371,4,-0.13583143386380492,-1.8292689734738878,12.65999984741211,-1.1095888621366732,13.0600004196167,-1.3043512513890578,12.350000381469727,-0.13583143386380492
6082,2015-08-17,12.869999885559082,12.989999771118164,12.670000076293945,12.800000190734865,4593400.0,0.004683798905307013,1.0645177168382258,0.3684184108818859,52.15515947937618,40.75523720268687,-0.21717409615595606,-0.07243831113684251,0.3433887946168017,0.37408153503622543,12.272229395397217,0.31999969482421875,-0.22836873875588282,0.09949979782104457,-0.2763205507025912,0.47532014634468034,-0.08841037644077332,0.28740997208286245,-0.5263034606933594,63.82975485486389,28.968056938425583,0.18791017426181825,8,-0.12999963760375977,-0.04499959945678711,0.4050002098083496,0.5300002098083496,-2.729999542236328,0,-0.13597513718423615,-1.2608677624268003,12.8100004196167,-1.8292689734738878,12.65999984741211,-1.1095888621366732,13.0600004196167,-0.13597513718423615
6083,2015-08-18,12.81999969482422,12.869999885559082,12.75,12.850000381469727,3080100.0,-0.003885018739663293,2.42858310626703,-0.42858310626701546,49.78354495807967,42.95340774928806,-0.14127060358796406,-0.03361249070815475,0.39311794717839454,0.43413525526820784,11.63728508623938,0.11999988555908203,-0.22764081240836553,0.05549960136413823,-0.3126807242198826,0.42367992694815904,-0.12859056142787217,0.23958976415614863,-0.4416511254272475,55.68178493129773,19.230532331275853,0.18409016279201065,8,-0.07999944686889826,0.0050005912780743955,0.4250001907348615,0.5800004005432111,-2.8199996948242205,1,-0.1279250724405675,1.0645177168382258,12.869999885559082,-1.2608677624268003,12.8100004196167,-1.8292689734738878,12.65999984741211,-0.1279250724405675
6084,2015-08-19,12.539999961853027,12.75,12.449999809265135,12.729999542236328,4928900.0,-0.021840853325779452,1.6086916860511074,6.333174391252203,46.93878424857493,44.527896552331626,0.14627288511981185,0.2074028770260874,0.6557251164850424,0.7223430633097596,12.26726873816946,0.3699998855590856,-0.2202073386411012,-0.19300012588501048,-0.5206776433838467,0.13467739161382575,-0.3568388846344295,-0.029161367135591476,-0.12838533370605454,11.84212177413506,-26.973493006760542,0.16383875874941842,8,0.20000028610229492,0.2850003242492676,0.7049999237060547,0.8600001335144043,-2.5799999237060547,2,-0.1092503899303553,2.42858310626703,12.81999969482422,1.0645177168382258,12.869999885559082,-1.2608677624268003,12.8100004196167,-0.1092503899303553
6085,2015-08-20,12.3100004196167,12.609999656677244,12.289999961853027,12.40999984741211,5791500.0,-0.01834127136650654,-3.571413001273808,0.5263139402396237,40.466929390984205,44.92369046179623,0.3696863514377142,0.40874083071364353,0.871426105521131,0.9551451121755221,13.021040007718732,0.319999694824217,-0.19104280171840315,-0.3914997100830071,-0.7546017316023779,-0.028397688563636336,-0.5730507208426925,-0.20994869932332172,0.8999996185302734,2.8572090304808015,-34.329366503418676,0.18155101075968536,8,0.42999982833862305,0.5149998664855957,0.9349994659423828,1.0899996757507324,-2.5,3,-0.11129169720012544,1.6086916860511074,12.539999961853027,2.42858310626703,12.81999969482422,1.0645177168382258,12.869999885559082,-0.11129169720012544
6086,2015-08-21,12.0,12.329999923706055,11.920000076293945,12.15999984741211,5420800.0,-0.025182811458129284,-1.5625014901175405,1.6000076294381873,37.01068183314564,44.39463517612942,0.6474408968337393,0.692001100768266,1.1567833259693199,1.2644174566004622,13.39774538990824,0.4099998474121094,-0.16239671146255574,-0.662000131607055,-1.1386816064859584,-0.1853186567281515,-0.9003408690465076,-0.42365939416760234,1.191600036621093,7.476630516160773,-30.566852142917917,0.23834073743945175,8,0.565000057220459,0.6500000953674316,1.2400000095367432,1.4000000953674316,-2.5399999618530273,4,-0.10166668891906727,-3.571413001273808,12.3100004196167,1.6086916860511074,12.539999961853027,2.42858310626703,12.81999969482422,-0.10166668891906727
6087,2015-08-24,11.529999732971193,11.729999542236328,11.149999618530273,11.270000457763672,16765000.0,-0.03916668891906727,-1.3199952697844128,-1.6249970197649302,33.440506680011964,45.2663301837943,1.0472925429266446,1.1085763659550913,1.6016513093265896,1.731268578533781,14.591062700972657,0.8500003814697266,-0.1561818656618108,-1.0620003700256326,-1.7411516305529862,-0.3828491094982791,-1.4015760002893103,-0.722424739761955,1.6107363052368147,22.093026479428744,-19.058940768014146,0.339575630263677,8,0.6500000953674299,0.6550002098083478,1.71000027656555,1.8700003623962385,-1.7399997711181658,0,-0.091066800958571,-1.5625014901175405,12.0,-3.571413001273808,12.3100004196167,1.6086916860511074,12.539999961853027,-0.091066800958571
6088,2015-08-25,11.34000015258789,11.899999618530273,11.329999923706055,11.789999961853027,9287700.0,-0.01647871507229781,-1.4255292382175635,-1.7307733219870107,30.886852828533435,42.83400300910829,1.2057550166977098,1.2500411776199876,1.7608912339946556,1.916822529645831,15.718937580424374,0.5699996948242188,-0.1711708576699298,-1.1804999351501468,-2.054028203676795,-0.3069716666234985,-1.617264069413471,-0.7437358008868227,1.6812917004394539,11.875030547373164,-31.3658302750952,0.4367641342633239,8,0.8399996757507324,0.8449997901916504,1.8999998569488525,2.059999942779541,-1.4499998092651367,1,-0.10582008757656725,-1.3199952697844128,11.529999732971193,-1.5625014901175405,12.0,-3.571413001273808,12.3100004196167,-0.10582008757656725
6089,2015-08-26,11.649999618530273,11.68000030517578,11.399999618530273,11.5600004196167,8578600.0,0.027336813207329502,2.7333282470897795,-0.19999830457827444,36.69466604833657,41.65531000486345,0.754005052422686,0.8928850488617108,1.4185868157266697,1.5963110340778037,16.868082300256436,0.34000015258788885,-0.19700350167847525,-0.811500453948975,-1.7537101918035383,0.13070928390558834,-1.2826053228762575,-0.3403955850216924,1.2590147004272474,34.246574447669126,-8.781036677255635,0.4711048689272817,8,0.4200000762939453,0.5350003242492676,1.6125004291534424,1.7500004768371582,-1.5599994659423828,2,-0.14163087318095824,-1.4255292382175635,11.34000015258789,-1.3199952697844128,11.529999732971193,-1.5625014901175405,12.0,-0.14163087318095824
6090,2015-08-27,11.869999885559082,11.90999984741211,11.649999618530273,11.760000228881836,8194900.0,0.018884143710947487,1.736850558904577,1.222229286539297,39.73332722981767,40.79005029965115,0.4583599798929434,0.6411760649251068,1.1652705427426362,1.3700050595998228,17.622673574047436,0.26000022888183594,-0.15991751203741345,-0.5505002021789558,-1.5217605471406035,0.4207601427826919,-1.0361303746597788,-0.06487002969813283,0.9334735513728045,61.01695600168105,18.091760664149604,0.48563017248082363,8,0.19999980926513672,0.309999942779541,1.3925001621246338,1.5300002098083496,-1.5999994277954102,3,-0.16090984547824594,2.7333282470897795,11.649999618530273,-1.4255292382175635,11.34000015258789,-1.3199952697844128,11.529999732971193,-0.16090984547824594
6091,2015-08-28,12.100000381469727,12.140000343322756,11.8100004196167,11.859999656677244,4923800.0,0.019376621577769315,1.062495343396552,2.181831580590082,42.63959587451198,39.73276545466623,0.13081076023369675,0.3752855474464596,0.8981369272268012,1.1352916313995358,18.70522577444997,0.32999992370605646,-0.2323517770653627,-0.28549971580505407,-1.249602393340373,0.6786029617302649,-0.7675510545727136,0.19655162296260542,0.6042646263580629,95.95960277085518,54.05267932343597,0.4820513387676591,8,-0.09000062942504883,0.07999944686889648,1.1624996662139893,1.299999713897705,-1.640000343322754,4,-0.18925618922789422,1.736850558904577,11.869999885559082,2.7333282470897795,11.649999618530273,-1.4255292382175635,11.34000015258789,-0.18925618922789422
6092,2015-08-31,12.0,12.06999969482422,11.81999969482422,12.029999732971193,6464400.0,-0.008264494075791107,3.545468732389335,-0.12499850988838718,45.28301498784901,39.23270656908504,0.10552006860798535,0.44037008405303624,0.9590765714358227,1.2310674321581452,19.42446194416119,0.28000068664550604,-0.2681736615064718,-0.3490001201629642,-1.3134614491503829,0.6154612088244544,-0.8312307846566735,0.1332305443307451,0.6110090844699378,82.71601595107752,35.87180260959843,0.4822306644937097,8,-0.05000019073486328,0.17999982833862305,1.190000295639038,1.3500003814697266,-1.4700002670288068,0,-0.21166666348775232,1.062495343396552,12.100000381469727,1.736850558904577,11.869999885559082,2.7333282470897795,11.649999618530273,-0.21166666348775232
6093,2015-09-01,11.4399995803833,11.800000190734865,11.34000015258789,11.779999732971193,6132200.0,-0.04666670163472497,1.421046027204725,11.333439298088843,27.24718800128157,37.044751430496895,0.5019688174101127,0.9614549373516503,1.4698022651293492,1.7811489409476593,19.99864209457228,0.6599998474121094,-0.3359730306536015,-0.8530004978179928,-1.8929825444989294,0.18698154886294382,-1.3729915211584611,-0.3330094744775245,1.0833489361302568,12.499925494211766,-27.063889950690545,0.5199910233404684,9,0.440000057220459,0.7400002479553223,1.7500007152557373,1.9100008010864258,-0.6799993515014648,1,-0.14423074117586543,3.545468732389335,12.0,1.062495343396552,12.100000381469727,1.736850558904577,11.869999885559082,-0.14423074117586543
6094,2015-09-02,11.31999969482422,11.630000114440918,11.220000267028807,11.600000381469727,5959000.0,-0.01048950087068623,1.4117627259365744,0.8235310617195206,29.573172681888636,35.834334018375166,0.48132933278844625,1.0344689407536674,1.545531784600037,1.8941038603543188,20.67464165576296,0.40999984741211115,-0.43468569163275994,-0.9095003604888898,-2.025442093213112,0.2064413722353322,-1.4674712268510017,-0.3515294941267779,1.12094788781034,10.869502119852317,-27.275479386732126,0.5579708663621114,9,0.42000007629394354,0.8600001335144025,1.8700006008148176,2.030000686645506,-0.5999994277954137,2,-0.12632503445696175,1.421046027204725,11.4399995803833,3.545468732389335,12.0,1.062495343396552,12.100000381469727,-0.12632503445696175
6095,2015-09-03,11.4399995803833,11.510000228881836,11.25,11.350000381469727,6344100.0,0.010600696889943029,1.2608666807644304,-0.3214249221735567,28.92306401179384,34.93570981600274,0.2513765967783481,0.867590672394396,1.3839998276985739,1.762895132573238,20.599981271315837,0.26000022888183594,-0.5311096074523256,-0.731500434875489,-1.8862670945381197,0.4232662247871417,-1.3088837647068043,-0.15411710504417364,0.9234911244050021,23.912966859820354,-11.303408846959858,0.5773833298313151,9,0.2050004005432129,0.7400002479553223,1.7375006675720215,1.9100008010864258,-0.7299995422363281,3,-0.11800694731757833,1.4117627259365744,11.31999969482422,1.421046027204725,11.4399995803833,3.545468732389335,12.0,-0.11800694731757833
6096,2015-09-04,11.029999732971193,11.31999969482422,11.0,11.31999969482422,4799600.0,-0.03583914881563055,1.2068947373613594,-3.2222504794905213,24.44444503313221,33.93614741079388,0.569165879764034,1.2129789533800377,1.7503932593760005,2.1579108435924788,21.508018587963303,0.4399995803833008,-0.6185363790317986,-1.061000251770018,-2.299673898995753,0.1776733954557166,-1.6803370753828855,-0.44166342815715076,1.2606815066416281,2.8037141614439,-27.60384158701918,0.6193368236128671,9,0.5400004386901838,1.0750002861022931,2.0550003051757795,2.3100004196166974,-0.3999996185302752,4,-0.06890292779751472,1.2608666807644304,11.4399995803833,1.4117627259365744,11.31999969482422,1.421046027204725,11.4399995803833,-0.06890292779751472
6097,2015-09-08,11.31999969482422,11.359999656677244,11.09000015258789,11.239999771118164,7716800.0,0.026291928275043563,2.374997019764972,-0.2758618421701745,30.468750776102084,33.8896916271904,0.2751832083733685,0.8599575189302247,1.4215142814915982,1.8555786698304786,22.16589394693506,0.32999992370605113,-0.6695349568017086,-0.7030002593994116,-1.954779953077404,0.5487794342785808,-1.3288901062384078,-0.0771104125604154,0.867427045619575,39.99995231629568,12.261098973790226,0.6258898468389958,9,0.2500004768371564,0.7850003242492658,1.7300002574920637,2.02000045776367,-0.75,1,-0.07597170316801871,1.2068947373613594,11.029999732971193,1.2608666807644304,11.4399995803833,1.4117627259365744,11.31999969482422,-0.07597170316801871
6098,2015-09-09,11.300000190734865,11.5600004196167,11.270000457763672,11.390000343322756,5740900.0,-0.0017667406915655715,-2.8666759915058275,-1.125002980235056,32.68156707340788,33.44379174108721,0.32286469347026703,0.8403452640249167,1.4112721549552116,1.8649205228386396,21.84512505913593,0.28999996185302734,-0.6886760847215516,-0.6704997539520239,-1.9522500593592813,0.6112505514552335,-1.3113749066556526,-0.029624601248395166,0.7924324104734275,47.619069244311916,17.131220356115747,0.6408751527036286,9,0.2699999809265119,0.8049998283386213,1.7174997329711896,2.0399999618530256,-0.5200004577636719,2,-0.06814163228023773,2.374997019764972,11.31999969482422,1.2068947373613594,11.029999732971193,1.2608666807644304,11.4399995803833,-0.06814163228023773
6099,2015-09-10,11.239999771118164,11.470000267028807,11.210000038146973,11.229999542236328,6734000.0,-0.005309771557871046,-9.400167849240793,-0.11111346585851736,34.31084461684533,32.84129367297917,0.3560309540468136,0.7979141915182577,1.4364864125083834,1.9125288226028179,22.936325335999037,0.26000022888183416,-0.6572413023414363,-0.6395001411437988,-1.8521264658829892,0.5731261835953916,-1.245813303513394,-0.033186978774203624,0.7650382219934659,42.85706987191823,8.50754967649204,0.6063131623695951,9,0.3300004005432129,0.8650002479553223,1.7050001621246338,2.0350003242492676,-0.4600000381469709,3,-0.04270458647781428,-2.8666759915058275,11.300000190734865,2.374997019764972,11.31999969482422,1.2068947373613594,11.029999732971193,-0.04270458647781428
6100,2015-09-11,11.130000114440918,11.239999771118164,11.050000190734863,11.199999809265137,3949800.0,-0.009786446522881298,1.5333341810459926,-6.999809269502194,36.44860007445193,32.153405250750275,0.3911571058733365,0.8299657651793702,1.5119611615785846,2.007933863720524,24.63482136521762,0.18999958038330078,-0.5988096702473946,-0.6729998111724846,-1.8712636609862034,0.5252640386412342,-1.272131736079345,-0.07386788626562435,0.7946348392217821,23.21428875533674,-13.934067238716338,0.5991319249068596,9,0.4049997329711914,0.9749999046325684,1.737499713897705,2.1449999809265137,-0.3900003433227539,4,-0.03683736237164503,-9.400167849240793,11.239999771118164,-2.8666759915058275,11.300000190734865,2.374997019764972,11.31999969482422,-0.03683736237164503
6101,2015-09-14,11.06999969482422,11.25,10.989999771118164,11.119999885559082,5485900.0,-0.005390873225495141,-1.4761922062115975,0.7142915531334896,41.785714164072154,31.76481627033062,0.3237307212639813,0.7936149625897624,1.5324814436681624,2.0491701487205543,26.357808430116137,0.26000022888183594,-0.5827661208489037,-0.6460001945495595,-1.7877515199227538,0.49575113082363487,-1.2168758572361558,-0.0751245318629632,0.7806644625454631,14.035058366475184,-23.984240360849498,0.5708756626865968,9,0.32500028610229315,1.0300002098083478,1.7025003433227521,2.1100006103515607,-0.18999958038330256,0,-0.03252029508596699,1.5333341810459926,11.130000114440918,-9.400167849240793,11.239999771118164,-2.8666759915058275,11.300000190734865,-0.03252029508596699
6102,2015-09-15,11.119999885559082,11.170000076293944,10.989999771118164,11.109999656677246,5604700.0,0.004516729188189572,2.2727146622278442,-0.20000381468272088,45.864657880197726,33.83342403465464,0.15173135815331484,0.6385244479486012,1.445991931487523,1.9844978620188662,28.694240473693505,0.18000030517577947,-0.5957257174855108,-0.5085000038146976,-1.5408663643323894,0.5238663567029942,-1.0246831840735435,0.0076831764441482875,0.6445978331854505,22.807011673294973,-17.75434544221995,0.5161831802588456,9,0.19000005722045898,0.9800000190734863,1.6525001525878906,2.060000419616699,-0.3599996566772461,1,-0.04406472807202988,-1.4761922062115975,11.06999969482422,1.5333341810459926,11.130000114440918,-9.400167849240793,11.239999771118164,-0.04406472807202988
6103,2015-09-16,11.18000030517578,11.199999809265137,11.100000381469727,11.149999618530273,7226200.0,0.00539572124408183,1.8571389645776566,2.9999999999998224,40.248984001234554,35.01962529235974,0.05696164949209859,0.47364369241385695,1.3481575541665105,1.907630225714879,31.114122734435167,0.09999942779541016,-0.6418151302083519,-0.36649961471557724,-1.2502067139402424,0.5172074845090879,-0.8083531643279098,0.07535393489675535,0.5071376188061159,39.583403699854934,-1.7033360307415037,0.4418535496123329,9,0.09499979019165217,0.9199995994567889,1.5749998092651385,2.0000000000000018,-0.14000034332275213,2,-0.0545617704562279,2.2727146622278442,11.119999885559082,-1.4761922062115975,11.06999969482422,1.5333341810459926,11.130000114440918,-0.0545617704562279
6104,2015-09-17,11.170000076293944,11.380000114440918,11.0600004196167,11.18000030517578,6194500.0,-0.0008944748308464812,-1.7826115801171378,-0.3333333333333531,34.0909258393085,35.593832162083594,0.04855265596867575,0.3960501460998582,1.3300660790645455,1.9038869495919375,32.35148869175425,0.31999969482421875,-0.7022456452967418,-0.3079998493194598,-1.0716919119956767,0.45569221335675714,-0.6898458806575682,0.07384618201864868,0.44742403240157813,46.153883774101196,7.058730577186374,0.38184603133810835,9,0.1050000190734881,0.9299998283386248,1.550000190734865,1.9750003814697283,-0.11999988555908025,3,-0.03491498125863457,1.8571389645776566,11.18000030517578,2.2727146622278442,11.119999885559082,-1.4761922062115975,11.06999969482422,-0.03491498125863457
6105,2015-09-18,10.9399995803833,11.119999885559082,10.880000114440918,11.050000190734863,9536700.0,-0.020590912653507654,-1.0869586850878212,10.999809269502194,23.636366000843438,35.504045602940394,0.22369316947372475,0.5461526237862806,1.5254992506443372,2.116431565754194,33.30994084058267,0.28999996185302557,-0.6515067113041777,-0.4695003032684326,-1.161362150718432,0.22236154418156673,-0.8154312269934323,-0.12356937954343294,0.6146820945544853,11.999893188476562,-19.08014652086221,0.345930923725,9,0.2800006866455078,1.1050004959106445,1.8150007724761963,2.205000877380371,-0.05999946594238281,4,-0.01462521513245818,-1.7826115801171378,11.170000076293944,1.8571389645776566,11.18000030517578,2.2727146622278442,11.119999885559082,-0.01462521513245818
6106,2015-09-21,10.779999732971193,11.09000015258789,10.75,11.0,5736900.0,-0.01462521513245818,-1.4285748345543783,1.9999913302815764,23.00885777305338,34.67516860260165,0.3849866182082273,0.6430355477320671,1.6454584403560464,2.2569099061758475,33.471346969502335,0.3400001525878906,-0.6131359553696107,-0.5685001373290994,-1.256266299475147,0.11926602481694815,-0.9123832184021232,-0.22461705625607564,0.693720154706968,4.761861511377009,-18.969211494650775,0.34388308107302357,9,0.3750004768371564,1.0900001525878888,2.0025005340576154,2.3650007247924787,0.09000015258788885,0,-0.0037105716923802046,-1.0869586850878212,10.9399995803833,-1.7826115801171378,11.170000076293944,1.8571389645776566,11.18000030517578,-0.0037105716923802046
6107,2015-09-22,10.479999542236328,10.779999732971193,10.43000030517578,10.729999542236328,9721400.0,-0.027829331926354173,-1.0000054495912807,1.1363622570842835,26.00001049041235,33.93277342671327,0.6183257078905164,0.9068328316361409,1.902718295544359,2.5386393439507806,32.49649197797213,0.3499994277954137,-0.5906297332631762,-0.8160003185272213,-1.5991224767990566,-0.032878160255386035,-1.207561397663138,-0.42443923939130457,0.89239956116689,5.263078642007833,-19.06707900299313,0.3915610791359176,9,0.470000743865965,1.2300004959106445,2.3025007247924805,2.6650009155273438,0.6400003433227539,1,0.0381679951981404,-1.4285748345543783,10.779999732971193,-1.0869586850878212,10.9399995803833,-1.7826115801171378,11.170000076293944,0.0381679951981404
6108,2015-09-23,10.140000343322754,10.510000228881836,10.140000343322754,10.5,8352600.0,-0.032442673069146166,-1.0555568801044803,1.4399986267089844,23.42344122596093,32.72306193883722,0.8677253127056108,1.2145944396323891,2.1928884807440028,2.8578858725730374,32.26876567808491,0.36999988555908203,-0.517301965012269,-1.0959995269775398,-2.033575390767643,-0.1584236631874365,-1.5647874588725923,-0.6272115950824872,1.081614952364074,0.0,-24.9574502719925,0.46878793189505186,9,0.619999885559082,1.364999771118164,2.6424999237060547,3.005000114440918,0.8599996566772461,2,0.06114397086459222,-1.0000054495912807,10.479999542236328,-1.4285748345543783,10.779999732971193,-1.0869586850878212,10.9399995803833,0.06114397086459222
6109,2015-09-24,10.0,10.079999923706056,9.850000381469727,10.050000190734863,10031700.0,-0.013806739505185961,3.181822910796391,0.13888955116335133,17.85716262398283,30.657346666562876,0.9089163590343254,1.2908241062972614,2.2784713390185196,2.970200922030271,32.168319115740125,0.28999996185302734,-0.491235060030208,-1.15349988937378,-2.2192988560509903,-0.0877009226965697,-1.6863993727123852,-0.6206004060351749,1.0269246042612945,11.81099819702919,-12.730048081499932,0.532899483338605,9,0.6150002479553223,1.3000001907348633,2.7825002670288086,3.145000457763672,0.9499998092651367,3,0.10399999618530265,-1.0555568801044803,10.140000343322754,-1.0000054495912807,10.479999542236328,-1.4285748345543783,10.779999732971193,0.10399999618530265
6110,2015-09-25,9.960000038146973,10.15999984741211,9.90999984741211,10.079999923706056,8741400.0,-0.003999996185302779,-1.2727245141685488,2.3999885559518943,21.390395330975707,28.391200129552157,0.855459092647628,1.2441848824129487,2.256986593066694,2.9845566822062644,32.79550729150061,0.25,-0.48467569035469715,-1.0979998588562019,-2.233486771061237,0.0374870533488334,-1.6657433149587195,-0.5302564027536842,0.831539721556009,8.870941692033895,-17.65883082362906,0.5677434561025178,9,0.6550002098083496,1.2699999809265137,2.822500228881836,3.185000419616699,1.0600004196166992,4,0.10943776590493681,3.181822910796391,10.0,-1.0555568801044803,10.140000343322754,-1.0000054495912807,10.479999542236328,0.10943776590493681
6111,2015-09-28,9.8100004196167,10.050000190734863,9.789999961853027,9.920000076293944,6557900.0,-0.015060202606001272,-2.46665649417943,0.916664679843251,6.358414960664888,24.0016175829374,0.902879280238631,1.2794236952128362,2.3470041336588814,3.1082585237930154,34.27966977792113,0.26000022888183594,-0.49277159943151005,-1.1334994792938229,-2.288247362614648,0.02124840402700201,-1.7108734209542344,-0.5561255376334113,0.7932314644396321,2.0202487260256783,-21.863559312224645,0.5773739416604121,9,0.7749996185302734,1.2499995231628418,2.9724998474121094,3.3350000381469727,1.1199998855590803,0,0.10907233935327665,-1.2727245141685488,9.960000038146973,3.181822910796391,10.0,-1.0555568801044803,10.140000343322754,0.10907233935327665
6112,2015-09-29,9.460000038146973,9.859999656677246,9.420000076293944,9.8100004196167,7961200.0,-0.03567791707427903,-1.0465082237717485,3.1818315805901176,5.339831894180961,20.122822904375887,1.1093005786901529,1.506622168476616,2.63590963510112,3.428221867128517,36.007558605496556,0.43999958038330256,-0.5195842873500229,-1.3564998626708977,-2.5787369905495083,-0.13426273479228712,-1.967618426610203,-0.7453812987315924,0.9805854614686975,3.6697207571999595,-16.500737292538787,0.6111185639393055,9,0.940000057220459,1.320000171661377,3.1475000381469727,3.510000228881836,1.3599996566772479,1,0.1490486090619827,-2.46665649417943,9.8100004196167,-1.2727245141685488,9.960000038146973,3.181822910796391,10.0,0.1490486090619827
6113,2015-09-30,9.789999961853027,9.81999969482422,9.470000267028807,9.529999732971193,11244700.0,0.034883712724666616,1.1874985098824575,-0.7428569871553783,18.88413598162714,18.433179586855733,0.6273683775222505,1.1032337110019697,2.251903135256576,3.067882840782783,36.89829671552754,0.35999965667724787,-0.5661655078951817,-0.9439999580383294,-2.2109629593551716,0.3229630432785129,-1.5774814586967505,-0.31051845737990824,0.44646845309829786,50.00000000000012,31.34847365647288,0.633481500658421,9,0.48000001907348633,0.9900002479553223,2.3924999237060547,2.7950000762939453,0.09000015258789062,2,0.1358529038701155,-1.0465082237717485,9.460000038146973,-2.46665649417943,9.8100004196167,-1.2727245141685488,9.960000038146973,0.1358529038701155
6114,2015-10-01,9.890000343322754,10.0,9.720000267028807,9.859999656677246,8680300.0,0.010214543601571036,1.2399978637695455,0.11538715475186229,23.27588545721656,18.393126193119414,0.3650998977253277,0.9387379579805604,2.0905299543709326,2.937497495167392,37.38351216809147,0.2799997329711932,-0.6366048903296235,-0.772499608993531,-2.06142997448139,0.5164307564943282,-1.4169647917374597,-0.12803442624960226,0.1831744038970946,63.51356924322062,43.562155109386765,0.6444651827439293,10,0.36499977111816406,0.8899998664855957,2.292499542236328,2.6949996948242188,0.3099994659423828,3,0.11223454177397119,1.1874985098824575,9.789999961853027,-1.0465082237717485,9.460000038146973,-2.46665649417943,9.8100004196167,0.11223454177397119
6115,2015-10-02,10.09000015258789,10.09000015258789,9.789999961853027,9.8100004196167,5792100.0,0.02022242692844456,1.1428605488400925,9.333110814419225,30.081318147949645,19.178955123663442,0.035590605353824856,0.6665903198650085,1.8376307246133656,2.707488226535432,37.7739047268385,0.3000001907348633,-0.699805803659002,-0.5049998283386223,-1.763528416969537,0.7535287602922924,-1.1342641226540806,0.12426446597683594,-0.6700000762939471,100.0,76.02439691454472,0.6292642943154576,10,0.009999752044677734,0.690000057220459,2.0374996662139893,2.494999885559082,-0.1900005340576172,4,0.08523286855022216,1.2399978637695455,9.890000343322754,1.1874985098824575,9.789999961853027,-1.0465082237717485,9.460000038146973,0.08523286855022216
6116,2015-10-05,10.270000457763672,10.40999984741211,10.140000343322754,10.149999618530273,6932900.0,0.01783947497063365,-2.8571525885558584,0.4285748345543782,33.590751646008,20.022370807618515,-0.25072766148326764,0.4497946298603672,1.610567622628711,2.5038090011715326,37.37096140619495,0.31999969482421875,-0.752155706109372,-0.28699955940246547,-1.536084904829906,0.962085786024975,-0.9115422321161848,0.33754311331125386,-0.8366003799438495,85.85864424086546,59.185003853096696,0.6245426727137198,10,-0.30500030517578125,0.5099997520446777,1.854999303817749,2.314999580383301,-0.20000076293945135,0,0.0730282343301194,1.1428605488400925,10.09000015258789,1.2399978637695455,9.890000343322754,1.1874985098824575,9.789999961853027,0.0730282343301194
6117,2015-10-06,10.460000038146973,10.460000038146973,10.149999618530273,10.239999771118164,9134500.0,0.018500445171808044,1.8181822122616358,1.8333227370261465,36.76470227307552,21.504733146186805,-0.49602482159740724,0.2024418546647695,1.3702294042193444,2.2881208541737657,37.03468494422414,0.3100004196166992,-0.7608677705334284,-0.05399999618530238,-1.2505985058315812,1.1425985134609764,-0.6522992510084418,0.544299258637837,-0.9875359695434582,100.0,71.86286409737457,0.5982992548231394,10,-0.5199999809265137,0.2849998474121094,1.6349997520446777,2.125,-0.4099998474121094,1,0.04493310375857984,-2.8571525885558584,10.270000457763672,1.1428605488400925,10.09000015258789,1.2399978637695455,9.890000343322754,0.04493310375857984
6118,2015-10-07,10.529999732971193,10.75,10.479999542236328,10.550000190734863,9647600.0,0.0066921314119441355,-3.4999761583088294,-0.0909110613081714,38.48920135257109,23.79718189380772,-0.5642189716649444,0.07567793704637893,1.254824662726449,2.1900241007844876,37.075430717573596,0.28999996185302734,-0.7564626091489615,0.05449972152710103,-1.0837438632963057,1.1927433063505077,-0.5146220708846023,0.6236215139388044,-0.9982835061950706,78.64074523648836,50.602211730498304,0.5691217924117031,10,-0.4449996948242205,0.08000040054321111,1.5350000858306867,2.0550003051757795,-0.8000001907348651,2,0.027540357949391803,1.8181822122616358,10.460000038146973,-2.8571525885558584,10.270000457763672,1.1428605488400925,10.09000015258789,0.027540357949391803
6119,2015-10-08,10.760000228881836,10.800000190734863,10.470000267028807,10.489999771118164,5153600.0,0.021842402824614693,-1.1290354336764385,-13.49971390425449,46.7626012807367,26.616315888225607,-0.7544105197812492,-0.202509487298137,0.9792213342528093,1.9323400557444295,36.951880652039314,0.32999992370605646,-0.7422866726827522,0.3085001945495609,-0.78107270009294,1.3980730891920619,-0.23628625277168958,0.8532866418708114,-1.1308213002478027,96.0396086348108,63.24704754052235,0.5447864473212503,10,-0.6500000953674316,-0.2350001335144043,1.2699995040893555,1.8249998092651367,-0.9600000381469727,3,-0.08178439551319283,-3.4999761583088294,10.529999732971193,1.8181822122616358,10.460000038146973,-2.8571525885558584,10.270000457763672,-0.08178439551319283
6120,2015-10-09,10.720000267028807,10.84000015258789,10.649999618530273,10.770000457763672,4889000.0,-0.0037174684946252867,1.0000100386991853,-0.18518557764309282,48.87219042510925,31.340068717608318,-0.6652225413948205,-0.2053278654527464,0.9767267488938298,1.946058877802182,36.48012688699412,0.1900005340576172,-0.6888505151123105,0.2890002250671362,-0.7615513306225896,1.339551780756862,-0.23627555277772672,0.8142760029119991,-0.9737392121846913,82.85715453479048,44.59725075075069,0.5252757778448627,10,-0.5900001525878888,-0.23000001907348455,1.2399995326995867,1.8649997711181658,-0.9099998474121076,4,-0.04850750418010907,-1.1290354336764385,10.760000228881836,-3.4999761583088294,10.529999732971193,1.8181822122616358,10.460000038146973,-0.04850750418010907
6121,2015-10-12,10.710000038146973,10.84000015258789,10.649999618530273,10.729999542236328,3739100.0,-0.0009328571485759385,-1.7142866874203855,0.3999885559518445,54.852331371661386,36.84145754843947,-0.5745519743910883,-0.23576874395839909,0.939693890524131,1.9292933295819292,35.87316990082235,0.1900005340576172,-0.6048821067187351,0.29699997901916575,-0.7192282036966002,1.3132281617349317,-0.21111411233871635,0.8051140703770479,-0.8324902915736043,81.15941828675997,37.12592187803181,0.5081140913578828,10,-0.554999828338623,-0.2199997901916504,1.2024998664855957,1.8499999046325684,-1.1700000762939453,0,-0.07563029101135688,1.0000100386991853,10.720000267028807,-1.1290354336764385,10.760000228881836,-3.4999761583088294,10.529999732971193,-0.07563029101135688
6122,2015-10-13,10.630000114440918,10.850000381469727,10.619999885559082,10.640000343322754,6091200.0,-0.007469647378254951,-14.333015449170322,0.5000238424490964,61.6113656250678,41.58892750882177,-0.34769835654155656,-0.20486407510757232,0.9730180758860865,1.979395482859342,35.260735720925645,0.23000049591064453,-0.5375715758534056,0.2415000438690189,-0.7253890476360567,1.2083891353740945,-0.2419445018835198,0.7249445896215576,-0.6369915191458073,42.10521032276874,-7.188483206133206,0.4834445457525378,10,-0.3449997901916504,-0.1399998664855957,1.2074999809265137,1.7699999809265137,-0.9000005722045898,1,-0.052681130158778955,-1.7142866874203855,10.710000038146973,1.0000100386991853,10.720000267028807,-1.1290354336764385,10.760000228881836,-0.052681130158778955
6123,2015-10-14,10.56999969482422,10.760000228881836,10.5600004196167,10.640000343322754,5219300.0,-0.00564444204804726,-3.4444797660298185,6.999904634750919,64.03939660153816,46.118206524857506,-0.1848593258532336,-0.20333144725918828,0.9901636127300719,2.010123075143593,34.793532587714175,0.19999980926513672,-0.4268285674613761,0.21199965476989924,-0.6857775304033797,1.1097768399431782,-0.23688893781674025,0.6608882473565387,-0.4570122494646629,26.31563096830621,-26.574312793145907,0.44888859258663966,10,-0.24999952316284357,-0.07999944686889826,1.2675004005432111,1.7600002288818342,-1.0,2,-0.04919579177887623,-14.333015449170322,10.630000114440918,-1.7142866874203855,10.710000038146973,1.0000100386991853,10.720000267028807,-0.04919579177887623
6124,2015-10-15,10.779999732971193,10.789999961853027,10.510000228881836,10.619999885559082,5732500.0,0.019867553851472985,2.1111028694951894,-2.2856909306413553,68.63635023763828,50.40209897926735,-0.2853433605203328,-0.4680442976509873,0.7378982067291364,1.7762449634952606,35.064701881049665,0.2799997329711914,-0.2535695965318361,0.4414997100830096,-0.3970018445228387,1.2800012646888579,0.02224893278008544,0.8607504873859337,-0.5638304765562125,79.41158321085221,20.087962951142465,0.4192507773029239,10,-0.28499937057495295,-0.334999561309818,1.0575003623962385,1.4850001335144025,-1.1099996566772496,3,-0.09740261750873558,-3.4444797660298185,10.56999969482422,-14.333015449170322,10.630000114440918,-1.7142866874203855,10.710000038146973,-0.09740261750873558
6125,2015-10-16,10.779999732971193,10.81999969482422,10.619999885559082,10.81999969482422,4815100.0,0.0,9.000000000000089,-0.24999999999999722,73.6585066305915,54.854071755332185,-0.19799522064804798,-0.5066203749483549,0.6944390319585665,1.7518051400194654,34.91433913028789,0.1999998092651385,-0.11701587733663743,0.4494997024536147,-0.367618900016895,1.2666183049241244,0.04094040121835896,0.8580590036888704,-0.47509411904854737,79.41158321085221,12.30908650269852,0.40855930123525497,10,-0.2799997329711932,-0.37999963760376154,1.0575003623962385,1.4800004959106428,-1.1199998855590838,4,-0.09090905069681499,2.1111028694951894,10.779999732971193,-3.4444797660298185,10.56999969482422,-14.333015449170322,10.630000114440918,-0.09090905069681499
6126,2015-10-19,10.739999771118164,10.739999771118164,10.520000457763672,10.68000030517578,8835900.0,-0.0037105716923802046,6.333375719235782,-1.4999880790597206,86.78158620088648,60.411503302866734,-0.09422326272307302,-0.4951577555037723,0.6883294663358868,1.7686409435325174,34.58487781056802,0.2599992752075213,0.008230608123213301,0.4114997386932373,-0.40117011789573276,1.2241695952822074,0.005164810398753161,0.8178346669877214,-0.3587808897389273,67.64689382804698,-7.170455201829583,0.4063349282944848,10,-0.07999944686889648,-0.3399996757507324,1.0800001621246338,1.4600000381469727,-0.8400001525878906,0,-0.08659212023471397,9.000000000000089,10.779999732971193,2.1111028694951894,10.779999732971193,-3.4444797660298185,10.56999969482422,-0.08659212023471397
6127,2015-10-20,10.880000114440918,10.920000076293944,10.59000015258789,10.6899995803833,5857200.0,0.013035413995002187,1.444439734949651,3.1667037543312158,85.16126928420336,65.59728862860365,-0.18816928963568103,-0.6362767978993666,0.5016062175735065,1.6017442324616429,33.403684484801346,0.3299999237060529,0.11481560672240576,0.531500053405761,-0.3158181458424689,1.378818252653991,0.10784095378164693,0.9551591530298751,-0.43315182304901256,90.2439081122828,11.779754353852084,0.42365909962411497,10,-0.1849999427795428,-0.48000001907348633,0.867499828338623,1.3149995803833008,-1.0,1,-0.12316177743503165,6.333375719235782,10.739999771118164,9.000000000000089,10.779999732971193,2.1111028694951894,10.779999732971193,-0.12316177743503165
6128,2015-10-21,10.760000228881836,11.06999969482422,10.729999542236328,10.949999809265137,4407900.0,-0.011029401130226768,-1.719990844761501,-0.9999949806756011,77.70699128026169,69.03555418410643,-0.035886688953098655,-0.4927078888958274,0.5831639749458688,1.6932382142147837,31.514994921283666,0.3400001525878924,0.20436154212160318,0.38050017356872523,-0.47996406883204834,1.2409644159694988,-0.049731947631661555,0.810732294769112,-0.23999977111816406,44.64289971764387,-34.23715992688784,0.4302321212003872,10,0.029999732971191406,-0.3600001335144043,0.9449996948242188,1.4349994659423828,-0.7700004577636719,2,-0.09572496884161719,1.444439734949651,10.880000114440918,6.333375719235782,10.739999771118164,9.000000000000089,10.779999732971193,-0.09572496884161719
6129,2015-10-22,11.039999961853027,11.039999961853027,10.75,10.8100004196167,6531500.0,0.026022279462375897,1.521743817690279,-1.210526579965768,78.78786302467242,72.35951780628012,-0.3039557847686041,-0.7281301406256766,0.24429421653114147,1.3891051314444276,29.12429804789291,0.28999996185302734,0.2844003587690356,0.608499908447266,-0.28062192000135155,1.4976217368958835,0.16393899422295632,1.0530608226715756,-0.4499998092651367,94.54549552986188,17.579485137359598,0.44456091422430877,10,-0.25,-0.6399998664855957,0.6475000381469727,1.1449999809265137,-1.0500001907348633,3,-0.13315219856052174,-1.719990844761501,10.760000228881836,1.444439734949651,10.880000114440918,6.333375719235782,10.739999771118164,-0.13315219856052174
6130,2015-10-23,11.050000190734863,11.15999984741211,10.920000076293944,11.079999923706056,6876400.0,0.0009058178366294634,1.526318959589235,-0.1304338812134156,76.35133350044107,74.74829582058898,-0.2930389543562164,-0.6875335264583455,0.18722158022912438,1.3595748447350786,26.863255342893243,0.23999977111816584,0.3598915162561749,0.564000129699707,-0.33697932114584184,1.464979580545256,0.11351040427693171,1.0144898551224824,-0.3736001205444328,82.81253725293851,6.68340450277924,0.4504897254227745,10,-0.21500015258789062,-0.7600002288818359,0.6374998092651367,1.1349997520446777,-1.0700006484985352,4,-0.12488688602901687,1.521743817690279,11.039999961853027,-1.719990844761501,10.760000228881836,1.444439734949651,10.880000114440918,-0.12488688602901687
6131,2015-10-26,10.880000114440918,11.050000190734863,10.779999732971193,10.989999771118164,5762700.0,-0.01538462202348978,1.347825005286646,3.666687859617674,64.38355448546693,75.05631680507777,-0.10771588066596038,-0.45667561279966584,0.3023675956825933,1.5109337639805354,24.38651768137479,0.2700004577636701,0.3889115735813391,0.34050006866455007,-0.5175140915741459,1.198514228903246,-0.08850701145479789,0.769507148783898,-0.13000011444091797,50.87721352946688,-21.314016922020805,0.4290070801193483,10,-0.04500007629394531,-0.5900001525878906,0.752500057220459,1.25,-1.2799997329711914,0,-0.11213237630480488,1.526318959589235,11.050000190734863,1.521743817690279,11.039999961853027,-1.719990844761501,10.760000228881836,-0.11213237630480488
6132,2015-10-27,10.869999885559082,10.899999618530273,10.75,10.829999923706056,6140600.0,-0.0009191386743243601,2.000009536797734,-0.3636371517993995,62.142849357769116,74.84558933354788,-0.06715340536464964,-0.3537631875592204,0.25433233023577984,1.4999697203289344,21.34239010527688,0.14999961853027344,0.41479237549161674,0.259999847412109,-0.44208716476885357,0.9620868595930716,-0.09104365867837139,0.6110433535025894,0.28999996185302734,32.55819627047071,-37.21371486936119,0.35104350609048107,10,-0.034999847412109375,-0.5799999237060547,0.6425001621246338,1.195000171661377,-1.3499994277954102,1,-0.08923645604794028,1.347825005286646,10.880000114440918,1.526318959589235,11.050000190734863,1.521743817690279,11.039999961853027,-0.08923645604794028
6133,2015-10-28,11.119999885559082,11.210000038146973,10.8100004196167,10.880000114440918,6819300.0,0.022999080278936157,-1.1052657996576805,6.0000000000002665,62.67603505489332,74.18333209102065,-0.2580701264459435,-0.5259814022375622,-0.05038280621923974,1.231364047701902,18.190106554239133,0.39999961853027344,0.431299112330489,0.44349985122680735,-0.1790000409030874,1.0659997433567021,0.13224990516185997,0.7547497972917547,-0.36999988555908203,80.43475105992599,13.407799298748557,0.3112499460649472,10,-0.25499963760375977,-0.804999828338623,0.21000027656555176,0.7850003242492676,-1.8000001907348615,2,-0.11151077193161507,2.000009536797734,10.869999885559082,1.347825005286646,10.880000114440918,1.526318959589235,11.050000190734863,-0.11151077193161507
6134,2015-10-29,11.0,11.06999969482422,10.869999885559082,10.949999809265137,5062400.0,-0.010791356726084111,1.1052657996576596,0.20833432674502697,59.333318498409035,72.59164452077815,-0.11575415289571112,-0.3357746787485727,0.02140603544368247,1.3250056998668498,15.58615187445303,0.25,0.4367902079338357,0.26799998283386195,-0.24808233445183347,0.7840823001195574,0.009958824191013349,0.5260411414767105,-0.25,54.34782157998943,-10.235671870289394,0.25804115864284777,10,-0.13499975204467773,-0.684999942779541,0.13250017166137695,0.7600002288818359,-1.7899999618530273,3,-0.09181820262562146,-1.1052657996576805,11.119999885559082,2.000009536797734,10.869999885559082,1.347825005286646,10.880000114440918,-0.09181820262562146
6135,2015-10-30,10.949999809265137,11.06999969482422,10.920000076293944,11.010000228881836,4194600.0,-0.004545471884987551,-1.4999960263532106,-1.2000038146827137,57.79219572853244,69.37060113496105,-0.043698894794845344,-0.22982525434177248,0.029034875506008362,1.3511230813309645,13.188290782607249,0.149999618530277,0.4428252311385066,0.17499980926513636,-0.2513678759633482,0.6013674944936209,-0.03818403334910592,0.38818365187937864,-0.1907998085021969,43.478215799894265,-18.223311680097773,0.21318384261424186,10,-0.04999971389770508,-0.6349997520446777,0.007500410079956055,0.6650004386901855,-1.75,4,-0.08767123788757392,1.1052657996576596,11.0,-1.1052657996576805,11.119999885559082,2.000009536797734,10.869999885559082,-0.08767123788757392
6136,2015-11-02,11.020000457763672,11.09000015258789,10.90999984741211,10.979999542236328,4724800.0,0.006392753398891005,1.0,-0.6666772629738537,62.7450955948397,66.87991516947619,-0.07800792537441481,-0.2537676428251672,-0.07340354640841795,1.2542107689946,11.823644849872501,0.18000030517578125,0.4206572581345398,0.20750045776367188,-0.15967233991275975,0.5746732554401035,0.02391405892545606,0.3910868566018877,-0.251784456253052,58.69574682022204,-5.258020521355007,0.18358639883821615,11,-0.050000667572021484,-0.7050004005432129,-0.09750032424926758,0.5949997901916504,-1.760000228881836,0,-0.0943739448572033,-1.4999960263532106,10.949999809265137,1.1052657996576596,11.0,-1.1052657996576805,11.119999885559082,-0.0943739448572033
6137,2015-11-03,10.93000030517578,11.029999732971193,10.770000457763672,10.9399995803833,8388300.0,-0.008166982654205457,1.7368405202053594,-0.24997615868781858,61.53847094352528,65.0834129098388,0.02216110494365431,-0.13360063280252277,-0.002403941966578671,1.319217115222438,10.357148825923366,0.2599992752075213,0.3869262570700691,0.09400029182433833,-0.23651141255923136,0.424511996207908,-0.07125556036744563,0.2592561440161223,0.2799997329711932,36.36363636363596,-31.01471144083773,0.16525585219178454,11,0.049999713897706854,-0.6150002479553205,-0.10750031471252264,0.6549997329711932,-1.6500005722045863,1,-0.12168342969544532,1.0,11.020000457763672,-1.4999960263532106,10.949999809265137,1.1052657996576596,11.0,-0.12168342969544532
6138,2015-11-04,10.81999969482422,11.0600004196167,10.789999961853027,10.949999809265137,5298800.0,-0.010064099476691624,-1.8421163585622575,13.000953743440526,51.36985988191437,62.03696811619903,0.1582045781673198,-0.0008010600680545821,0.09305134487478028,1.4018934983784757,9.76391541437259,0.2700004577636719,0.3336242224913448,-0.030500316619871626,-0.3283152632934936,0.26731463005375034,-0.1794077899566826,0.11840715671693935,0.38120035171508526,15.624776482369484,-48.156438670630195,0.14890747333681068,11,0.1600003242492658,-0.4799995422363299,-0.2299995422363299,0.5800004005432111,-1.849999427795412,2,-0.12014780718361828,1.7368405202053594,10.93000030517578,1.0,11.020000457763672,-1.4999960263532106,10.949999809265137,-0.12014780718361828
6139,2015-11-05,9.880000114440918,10.699999809265137,9.850000381469727,10.479999542236328,12512200.0,-0.08687611893676428,-1.57576015917718,4.615376150827191,31.250019868202273,57.02571104595027,1.0240430438537054,0.9169007959705731,0.9972890931113945,2.3065899926091777,10.057539678983275,0.969999313354494,0.2557615234116284,-0.9264998912811286,-1.4529087989933043,-0.400090983568953,-1.1897043451372156,-0.6632954374250417,1.3125759403228745,2.419333750694106,-56.93162240566076,0.2632044538560878,11,0.6500000953674316,0.5850000381469727,0.6449999809265137,1.4400000572204572,-1.0500001907348633,3,-0.05668020375811367,-1.8421163585622575,10.81999969482422,1.7368405202053594,10.93000030517578,1.0,11.020000457763672,-0.05668020375811367
6140,2015-11-06,10.199999809265137,10.229999542236328,9.609999656677246,9.770000457763672,8551800.0,0.03238863270421399,1.5306178851345171,-0.7166662693019892,39.925378578278654,54.30813594515157,0.6378698089351715,0.5859905581285005,0.6374163077931225,1.9513525445222264,10.647609916863654,0.619999885559082,0.2041786095495155,-0.5805001735687263,-1.1722140741674654,0.011213727030012777,-0.8763571238680967,-0.28464322326935587,0.9388732185668935,39.86486181714848,-17.675112379050184,0.29585695029936976,11,0.21000003814697266,0.21000003814697266,0.31750035285949707,1.1200003623962385,-0.9499998092651367,4,-0.09705880290496682,-1.57576015917718,9.880000114440918,-1.8421163585622575,10.81999969482422,1.7368405202053594,10.93000030517578,-0.09705880290496682
6141,2015-11-09,9.899999618530273,10.229999542236328,9.8100004196167,10.15999984741211,6001500.0,-0.029411783955364257,1.0999976158119353,-0.6046526069724787,32.746476863164915,51.04187233463999,0.8764007545105716,0.8666286327072115,0.8858205450168235,2.2111386632468566,11.269568283615527,0.4199991226196289,0.11447496305947169,-0.8400003433227532,-1.5509079886855055,-0.1290926979600009,-1.1954541660041293,-0.48454652064137704,1.1471410070324701,19.99998684587842,-32.02330958761887,0.3554538226813766,11,0.5100002288818359,0.5100002288818359,0.5400004386901855,1.4200005531311017,-0.5299997329711914,0,-0.070707054165428,1.5306178851345171,10.199999809265137,-1.57576015917718,9.880000114440918,-1.8421163585622575,10.81999969482422,-0.070707054165428
6142,2015-11-10,10.06999969482422,10.119999885559082,9.9399995803833,9.960000038146973,6384600.0,0.017171725539842475,-1.3999949137563816,-0.4230752301654325,38.062279854777614,48.307010645738245,0.649263731609004,0.6877868135324778,0.6683599385680736,2.00150479589143,11.846851230161429,0.2200002670288086,0.03162586893332353,-0.6420002460479726,-1.4127444317483064,0.1287439396523613,-1.0273723388981395,-0.25662815319780563,0.8909124726053932,31.724123869732225,-20.355640396264562,0.38537209285016716,11,0.28000020980834783,0.34000015258788885,0.3025004863738996,1.2450003623962385,-0.8699998855590838,1,-0.08043689081328453,1.0999976158119353,9.899999618530273,1.5306178851345171,10.199999809265137,-1.57576015917718,9.880000114440918,-0.08043689081328453
6143,2015-11-11,10.050000190734863,10.130000114440918,9.869999885559082,10.100000381469727,3917400.0,-0.0019860481326168244,3.7272916431859757,-0.4545486071976553,31.17871921953939,45.17872183697495,0.5604605620282541,0.7028682286566177,0.6577412325413441,1.9799148121099481,12.344396858840039,0.26000022888183594,-0.02256469126126248,-0.635999774932861,-1.4601460284452763,0.18814647857955435,-1.0480729016890695,-0.22392664817665242,0.829857226049608,40.36701582224213,-6.079173951450279,0.4120731267562079,11,0.2999997138977051,0.3599996566772461,0.2924997806549072,1.2649998664855957,-0.9899997711181641,2,-0.07661695951742731,-1.3999949137563816,10.06999969482422,1.0999976158119353,9.899999618530273,1.5306178851345171,10.199999809265137,-0.07661695951742731
6144,2015-11-12,9.729999542236328,10.06999969482422,9.729999542236328,9.84000015258789,7210300.0,-0.03184085994282315,-5.18178665556946,2.200003814682714,27.551020739162126,41.81859128260047,0.761440076755056,0.9909802523390763,0.9466425011073234,2.259715396779491,12.829046689627091,0.3400001525878924,-0.0842691018181867,-0.903500413894653,-1.8298693079523218,0.022868480163015903,-1.3666848609234865,-0.4403159668658194,1.07366640894171,19.35482382401937,-21.562176508616794,0.463184447028834,11,0.6200003623962402,0.6800003051757812,0.6175005435943604,1.5850005149841309,-0.5699996948242188,3,-0.07810887060256144,3.7272916431859757,10.050000190734863,-1.3999949137563816,10.06999969482422,1.0999976158119353,9.899999618530273,-0.07810887060256144
6145,2015-11-13,9.800000190734863,9.899999618530273,9.720000267028807,9.760000228881836,5439800.0,0.007194311592171543,-1.9999920527063917,-0.36363399916770706,30.985930627631447,38.289795175132895,0.5712276471445357,0.8893958575303298,0.8418461376405819,2.150631311358074,13.460302717888545,0.17999935150146662,-0.17191604947056227,-0.7844997882843021,-1.7793810588075836,0.21038148223897934,-1.281940423545942,-0.2870591530226623,0.9320457827731268,15.68628184295048,-22.980608720605517,0.4974406352616407,11,0.5349998474121094,0.6099996566772461,0.5174999237060547,1.5149998664855957,-0.5100002288818359,4,-0.09897961715815762,-5.18178665556946,9.729999542236328,3.7272916431859757,10.050000190734863,-1.3999949137563816,10.06999969482422,-0.09897961715815762
6146,2015-11-16,9.8100004196167,9.899999618530273,9.670000076293944,9.770000457763672,5320300.0,0.001020431498694352,1.0909205193229023,1.0,31.338051107503887,34.934192971130514,0.4152017347551986,0.8497153967719004,0.8096665277896218,2.102965409730615,13.878705722360573,0.2299995422363299,-0.2542704210495472,-0.7279995918273929,-1.7777034066008852,0.32170422294609935,-1.2528514992141382,-0.20314768444064768,0.8547227748814468,30.43485472016944,-8.632767877703671,0.5248519073867457,11,0.5249996185302734,0.5999994277954102,0.4999997615814209,1.5049996376037598,-0.2700004577636719,0,-0.05708464787594569,-1.9999920527063917,9.800000190734863,-5.18178665556946,9.729999542236328,3.7272916431859757,10.050000190734863,-0.05708464787594569
6147,2015-11-17,9.539999961853027,9.920000076293944,9.5,9.81999969482422,5588400.0,-0.027522981265501456,-1.3333359824311732,-7.000000000000044,22.377648027796624,31.712836098450765,0.5222115513780672,1.0689866237970396,1.0445438889972518,2.3344654614473583,15.119462307751794,0.42000007629394354,-0.34610191665216306,-0.9310000419616706,-2.0570720203238633,0.195071936400522,-1.4940360311427678,-0.3679640527805734,1.061439820375865,6.34919914078501,-26.3503515270991,0.5630359891810964,11,0.559999942779541,0.815000057220459,0.7825002670288086,1.7750000953674316,0.03999996185302912,1,-0.01781971456747522,1.0909205193229023,9.8100004196167,-1.9999920527063917,9.800000190734863,-5.18178665556946,9.729999542236328,-0.01781971456747522
6148,2015-11-18,9.729999542236328,9.75,9.5,9.56999969482422,4158500.0,0.019916098652310144,1.4999904632932155,-0.5714285714285614,28.327653604918765,31.38812873586371,0.18029545480615816,0.840983123664305,0.8215496040520414,2.1114695972440334,16.955086051052966,0.25,-0.4583891423796391,-0.6895004272460934,-1.8534950429322699,0.47449418844008306,-1.2714977350891807,-0.10750311940300605,0.7833250574142525,40.35081848723736,9.960443660388592,0.581997307843088,11,0.13500022888183594,0.6250004768371582,0.6575007438659668,1.5850005149841309,-0.26999950408935547,2,-0.054470684265764846,-1.3333359824311732,9.539999961853027,1.0909205193229023,9.8100004196167,-1.9999920527063917,9.800000190734863,-0.054470684265764846
6149,2015-11-19,9.56999969482422,9.760000228881836,9.449999809265137,9.720000267028807,5628600.0,-0.01644397275843379,1.695650010573323,-0.9375044703526096,27.302643652595535,29.985602633010032,0.32597733628536574,0.933045312722184,0.9479495441571526,2.235611063775325,18.923550815383507,0.3100004196166992,-0.5774849358345939,-0.7760002613067609,-1.9604861055495135,0.4084855829359917,-1.3682431834281363,-0.1837573391853855,0.8622589368543139,25.531876038642526,-3.070663335822868,0.5922429221213762,11,0.2699999809265119,0.7600002288818342,0.8350005149841291,1.7450003623962385,0.03999996185302557,3,-0.05329146201366608,1.4999904632932155,9.729999542236328,-1.3333359824311732,9.539999961853027,1.0909205193229023,9.8100004196167,-0.05329146201366608
6150,2015-11-20,9.670000076293944,9.8100004196167,9.579999923706056,9.619999885559082,3592600.0,0.010449360988360912,-2.5384660528922676,-0.3333333333333294,28.01303457766535,29.45966460128786,0.15968259610949254,0.7635030521386952,0.818364671500742,2.101087468164872,21.063830742885038,0.2400007247924787,-0.6774459622634836,-0.606999874114992,-1.7795294283315712,0.5655296801015872,-1.1932646512232825,-0.02073509700670151,0.664032673143252,46.80854085883376,21.1032724576733,0.5862647771082896,11,0.11999988555908381,0.6599998474121112,0.8000001907348651,1.6449999809265154,-0.17000007629394354,4,-0.05274045758614854,1.695650010573323,9.56999969482422,1.4999904632932155,9.729999542236328,-1.3333359824311732,9.539999961853027,-0.05274045758614854
6151,2015-11-23,9.65999984741211,9.75,9.579999923706056,9.670000076293944,5665400.0,-0.0010341498245020064,-1.0000000000000209,-0.20000381468268535,28.762546072969116,28.426360847753582,0.14757809374714626,0.7140260790065618,0.7999885263358149,2.0743994494693254,23.10443577162207,0.17000007629394354,-0.6542475946442003,-0.5560000896453854,-1.7233706198611074,0.6113704405703366,-1.1396853547532473,0.027685175462476508,0.5856296080078796,44.68083379495219,19.484222985088344,0.5836852651078612,11,0.13000011444091797,0.6700000762939453,0.7900002002716064,1.6550002098083496,-0.09000015258788885,0,-0.03830226619084309,-2.5384660528922676,9.670000076293944,1.695650010573323,9.56999969482422,1.4999904632932155,9.729999542236328,-0.03830226619084309
6152,2015-11-24,9.899999618530273,9.9399995803833,9.609999656677246,9.640000343322754,5932800.0,0.02484469719556559,-1.0624953433965638,-25.999332443262297,35.25641299955552,28.87943793442204,-0.1330653985924517,0.419118739574019,0.5322042379140548,1.8003312723623015,24.806832410676606,0.3299999237060547,-0.6728896177712755,-0.2675003051757816,-1.400561043840744,0.8655604334891809,-0.8340306745082628,0.29903006415669964,0.2660668722742301,91.8367386658674,62.72653601695589,0.5665303693324816,11,-0.1399998664855957,0.43000030517578125,0.6300005912780762,1.4150004386901855,-0.46999931335449396,1,-0.03636360308574338,-1.0000000000000209,9.65999984741211,-2.5384660528922676,9.670000076293944,1.695650010573323,9.56999969482422,-0.03636360308574338
6153,2015-11-25,9.880000114440918,9.920000076293944,9.65999984741211,9.65999984741211,3414000.0,-0.002020152006058873,-1.363635575476712,0.8461572319892602,49.99999999999999,31.373768963404025,-0.1561357048967995,0.35991020057810275,0.5216796833634127,1.7851615197960466,26.43976866760529,0.26000022888183416,-0.643504082756289,-0.2254998207092278,-1.2714641473146244,0.8204645058961688,-0.7484819840119261,0.2974823425934705,0.21445970820964888,87.7552053125523,52.98569066422948,0.5229821633026981,11,-0.18500041961669922,0.4499998092651367,0.6675000190734863,1.434999942779541,-0.31999969482421875,2,-0.030364391423070125,-1.0624953433965638,9.899999618530273,-1.0000000000000209,9.65999984741211,-2.5384660528922676,9.670000076293944,-0.030364391423070125
6154,2015-11-27,9.989999771118164,10.020000457763672,9.829999923706056,9.890000343322754,3529100.0,0.011133568360638613,1.3749947846196722,0.4545423019069128,44.72361905373496,32.90017878852664,-0.25186175083458906,0.17957088575010616,0.38212722029119917,1.6455443617209973,27.98359095594686,0.1900005340576154,-0.6424953425560211,-0.06500015258789027,-1.0229476754095206,0.89294737023374,-0.5439739139987054,0.4139736088229249,0.04001405019385906,93.1816704018865,56.617112249716804,0.4789737614108151,11,-0.25499963760375977,0.3400001525878906,0.6050002574920654,1.325000286102295,-0.7600002288818359,4,-0.053053027538945474,-1.363635575476712,9.880000114440918,-1.0624953433965638,9.899999618530273,-1.0000000000000209,9.65999984741211,-0.053053027538945474
6155,2015-11-30,9.989999771118164,10.079999923706056,9.979999542236328,10.0,5934700.0,0.0,-5.666539513001581,-0.10000286103932021,52.662725566476716,35.26958706174584,-0.24817417278162424,0.10958074919430949,0.35937983688763353,1.614029456636132,29.507119208119942,0.10000038146972834,-0.6224677442751183,-0.01700015068054128,-0.8773576821514517,0.8433573807903691,-0.4471789164159965,0.41317861505491393,-0.5399999618530273,81.99996948242152,41.54976945423845,0.43017876573545555,11,-0.22499990463256836,0.3400001525878906,0.6050002574920654,1.325000286102295,-0.9899997711181641,0,-0.03803805036507879,1.3749947846196722,9.989999771118164,-1.363635575476712,9.880000114440918,-1.0624953433965638,9.899999618530273,-0.03803805036507879
6156,2015-12-01,9.979999542236328,10.09000015258789,9.920000076293944,10.020000457763672,5685100.0,-0.0010010239350302097,-1.125002980235056,4.0,47.058819862845425,38.01193948786237,-0.23638167929499154,0.039707642265288,0.3512055395205138,1.5906996382277754,31.110551036459288,0.1700000762939471,-0.556946368936643,0.02499966621398997,-0.6912038448107989,0.7412031772387788,-0.33310208929840357,0.3831014217263835,-0.5173997306823725,77.08322985315418,34.06156362712149,0.3581017555123943,12,-0.20999956130981445,0.35000038146972656,0.5825004577636719,1.3350005149841309,-0.8499994277954102,1,-0.04809614872274526,-5.666539513001581,9.989999771118164,1.3749947846196722,9.989999771118164,-1.363635575476712,9.880000114440918,-0.04809614872274526
6157,2015-12-02,9.600000381469727,10.0,9.600000381469727,9.989999771118164,6522100.0,-0.038076069959563474,-1.0512833052936343,9.749761586877742,38.09524530365939,39.097227454389106,0.17100678239124356,0.33197838198341856,0.7179112137081383,1.93561906238088,33.67036864639512,0.39999961853027344,-0.5185646416806993,-0.2884994983673099,-0.8548273359407261,0.2778283392061063,-0.5716634171540189,-0.005335579580600935,-0.11230455627441316,0.0,-41.566409631976086,0.2831639187867082,12,0.1699995994567871,0.7299995422363281,0.9624996185302734,1.7149996757507324,-0.5700006484985334,2,-0.003125071401394397,-1.125002980235056,9.979999542236328,-5.666539513001581,9.989999771118164,1.3749947846196722,9.989999771118164,-0.003125071401394397
6158,2015-12-03,9.520000457763672,9.75,9.5,9.5600004196167,8198300.0,-0.0083333250549108,-5.2499314554102545,0.10256416526468172,43.636389908389425,40.91208814947732,0.24371491928556388,0.3263227330177365,0.7943748291845658,1.9786002218674508,36.33978317368977,0.25,-0.4834507524487641,-0.3034994602203369,-0.68931488134114,0.08231596090046622,-0.4964071707807385,-0.11059174965993535,0.5699996948242188,3.389907218827789,-39.29302435325881,0.1929077105604013,12,0.27499961853027344,0.8099994659423828,1.0424995422363281,1.6849994659423828,-0.7700004577636719,3,-0.009453797086164673,-1.0512833052936343,9.600000381469727,-1.125002980235056,9.979999542236328,-5.666539513001581,9.989999771118164,-0.009453797086164673
6159,2015-12-04,9.31999969482422,9.600000381469727,9.300000190734863,9.520000457763672,7114600.0,-0.02100848249186249,-1.5000039736467745,5.000023841880603,36.51683797981745,41.85695519416088,0.45206309128147915,0.5082782559896835,0.9929556665619224,2.1390853684785647,37.10221523369569,0.3000001907348633,-0.3986537282501921,-0.47550020217895295,-0.920754591939076,-0.030245812418829843,-0.6981273970590145,-0.2528730072988914,0.758200454711913,2.5315829183644922,-41.76656671075612,0.22262719488006152,12,0.3750004768371564,0.8750004768371564,1.27000045776367,1.8850002288818342,-0.6799993515014666,4,0.025751151572007025,-5.2499314554102545,9.520000457763672,-1.0512833052936343,9.600000381469727,-1.125002980235056,9.979999542236328,0.025751151572007025
6160,2015-12-07,9.210000038146973,9.300000190734863,8.960000038146973,9.260000228881836,6041600.0,-0.01180253865655545,4.230766973553901,0.2500000000000022,34.04253592259401,42.44362073300809,0.5475281657335369,0.5695056221722279,1.1015174318809429,2.2058141793475716,37.67108506412764,0.35999965667724787,-0.3476187710984071,-0.5359998703002926,-1.0110354741654977,-0.060964266435087566,-0.7735176722328951,-0.2984820683676901,0.8370721130371095,22.12389156470933,-22.939435939093354,0.23751780193260275,12,0.315000057220459,0.815000057220459,1.380000114440918,1.934999942779541,-0.3599996566772461,0,0.002171498806353922,-1.5000039736467745,9.31999969482422,-5.2499314554102545,9.520000457763672,-1.0512833052936343,9.600000381469727,0.002171498806353922
6161,2015-12-08,9.199999809265137,9.270000457763672,9.06999969482422,9.109999656677246,5166400.0,-0.001085801177026724,-1.352949096253773,-1.7999961853172863,39.50616121109649,42.91581497873487,0.5424609394079312,0.5527126070933104,1.1147695955333532,2.1742815237081707,38.2706973270691,0.20000076293945135,-0.27629248073616,-0.5110001087188714,-1.0385125689190478,0.016512351481305032,-0.7747563388189604,-0.24724387861878228,0.7818480151367186,23.076901915509954,-25.77297270257417,0.26375623010008836,12,0.3250002861022949,0.8250002861022949,1.4075002670288086,1.885000228881836,-0.6599998474121094,1,-0.021739110153428554,4.230766973553901,9.210000038146973,-1.5000039736467745,9.31999969482422,-5.2499314554102545,9.520000457763672,-0.021739110153428554
6162,2015-12-09,9.260000228881836,9.43000030517578,9.149999618530273,9.1899995803833,4657500.0,0.006521784876155623,-2.733328247089691,0.7777836646462933,34.22820853852262,41.16339370523738,0.4270369672654102,0.45209688834763995,1.0700686533382182,2.0747512001977704,38.62105963721995,0.28000068664550604,-0.2106284154516942,-0.41049971580505407,-0.9462715746509414,0.12527214304083323,-0.6783856452279977,-0.14261378638211042,0.6605367283447272,37.974709521653836,-11.456586510375828,0.2678859294229438,12,0.2649998664855957,0.75,1.3824996948242188,1.754999637603758,-0.5399999618530273,2,-0.01403888890147642,-1.352949096253773,9.199999809265137,4.230766973553901,9.210000038146973,-1.5000039736467745,9.31999969482422,-0.01403888890147642
6163,2015-12-10,9.279999732971193,9.350000381469727,9.15999984741211,9.260000228881836,3841400.0,0.0021597736063740935,1.3749947846196944,0.2857045544338887,39.25925611958937,40.5562422681101,0.3497577126701774,0.39152690214077346,1.0552779532337873,2.017172179266611,38.85128053430479,0.1900005340576172,-0.14686830254372296,-0.35200018882751216,-0.8835955030171334,0.1795951253621091,-0.6177978459223219,-0.08620253173270243,0.5829050091105952,49.999925494234276,-2.353094131074002,0.26579765709481035,12,0.24500036239623846,0.7300004959106428,1.3675003051757795,1.5950002670288068,-0.6599998474121112,3,-0.026939655947593177,-2.733328247089691,9.260000228881836,-1.352949096253773,9.199999809265137,4.230766973553901,9.210000038146973,-0.026939655947593177
6164,2015-12-11,8.970000267028809,9.199999809265137,8.960000038146973,9.170000076293944,5028900.0,-0.033405115825701825,-1.1818134528603692,-10.000238424489986,27.564087280845825,37.76750468081778,0.5585969243222273,0.6763464108698578,1.363767592129257,2.2837355297941837,38.964870977860585,0.3199996948242205,-0.1306535712542516,-0.6239996910095211,-1.22960146536178,-0.018397916657262314,-0.9268005781856505,-0.3211988038333917,0.8387301928168913,2.1277070638819473,-48.822924381112124,0.3028008871761296,12,0.554999828338623,0.8599996566772461,1.6899998188018799,1.809999942779541,0.1399993896484375,4,-0.0245262274782162,1.3749947846196944,9.279999732971193,-2.733328247089691,9.260000228881836,-1.352949096253773,9.199999809265137,-0.0245262274782162
6165,2015-12-14,8.829999923706055,9.149999618530273,8.760000228881836,9.050000190734863,8153300.0,-0.015607618634901899,-1.1666653421177418,1.1000023841880746,25.443769285116176,35.36583239440341,0.5774747232660022,0.7799386081610926,1.4941525847500507,2.3827171426373255,39.19122250595228,0.3899993896484375,-0.17742162134751283,-0.7155000209808353,-1.4016477876202398,-0.02935225434143085,-1.0585739043005375,-0.3724261376611331,0.9278067108377215,10.447714455708267,-39.59010888829205,0.34307388331970184,12,0.5500001907348633,0.6649999618530273,1.6675002574920654,1.950000286102295,0.34000015258788885,0,-0.021517506458092472,-1.1818134528603692,8.970000267028809,1.3749947846196944,9.279999732971193,-2.733328247089691,9.260000228881836,-0.021517506458092472
6166,2015-12-15,9.25,9.359999656677246,8.890000343322754,8.899999618530273,9588900.0,0.04756512796408563,-1.5405441629808336,-1.590908893869182,32.62032112833508,34.757507486034044,0.04809187849258656,0.33290164169162395,1.0634165119976355,1.9261192517821542,38.97980390830785,0.5299997329711914,-0.21492555909047617,-0.2674999237060547,-0.9539053266228343,0.41890547921072496,-0.6107026251644445,0.07570277775233514,0.4279821220908211,73.13428586882587,27.211241004210663,0.3432027014583898,12,0.005000114440917969,0.24499988555908203,1.1599998474121094,1.5300002098083496,-0.5100002288818359,1,-0.04324320200327281,-1.1666653421177418,8.829999923706055,-1.1818134528603692,8.970000267028809,1.3749947846196944,9.279999732971193,-0.04324320200327281
6167,2015-12-16,9.369999885559082,9.390000343322754,9.130000114440918,9.289999961853027,6392500.0,0.012972960600981853,3.333306842565366,0.22857096146615005,37.05582724256354,34.026333856497835,-0.12065248909930659,0.21029468106079285,0.9277284946634143,1.7676123905975274,38.38538158947977,0.26000022888183594,-0.2740561528406076,-0.13900003433227504,-0.8284359287939989,0.5504358601294488,-0.48371798156313695,0.20571791289858687,0.2345436850750211,96.82532474118344,53.87246029233036,0.3447179472308616,12,-0.18999958038330078,0.07500028610229492,1.0399999618530273,1.4100003242492676,-0.3299999237060547,2,-0.08858056924688329,-1.5405441629808336,9.25,-1.1666653421177418,8.829999923706055,-1.1818134528603692,8.970000267028809,-0.08858056924688329
6168,2015-12-17,9.199999809265137,9.5,9.15999984741211,9.369999885559082,5173700.0,-0.01814301796907669,-1.720001220703125,-2.125002980235081,30.54187030121551,33.3624485588754,-0.0009142291465451535,0.3568484488755299,1.0774849235117507,1.9002807600528477,37.584080510933845,0.3400001525878906,-0.3321773951419633,-0.2825001239776608,-0.9768948318705704,0.4118945839152488,-0.6296974779241165,0.0646972299687949,0.3369802940287858,59.45942114528589,21.91583309447764,0.3471973539464549,12,-0.06999969482421875,0.24500036239624023,1.1800000667572021,1.580000400543213,-0.11999988555908025,3,-0.05217386436822857,3.333306842565366,9.369999885559082,-1.5405441629808336,9.25,-1.1666653421177418,8.829999923706055,-0.05217386436822857
6169,2015-12-18,9.0600004196167,9.18000030517578,8.9399995803833,9.170000076293944,10816500.0,-0.015217325277273042,2.6923155925614206,0.6470565135926474,28.57143484973473,32.75454843966881,0.10988089552372848,0.48136054069670564,1.1877817425782098,2.0007973339845506,36.8162360671141,0.26000022888183594,-0.3482233167248552,-0.39699954986572195,-1.1149232691478996,0.32092416941645574,-0.7559614095068117,-0.038037690224632215,0.4399995803833008,40.54057885471411,8.264323241956575,0.3589618596410892,12,0.06999969482421875,0.36499977111816406,1.3199994564056396,1.6849994659423828,0.09999942779541016,4,-0.048565178110249185,-1.720001220703125,9.199999809265137,3.333306842565366,9.369999885559082,-1.5405441629808336,9.25,-0.048565178110249185
6170,2015-12-21,9.15999984741211,9.279999732971193,9.010000228881836,9.079999923706056,6410900.0,0.011037463925375857,-1.4545486071976788,-0.7272743035988269,31.85840035783916,31.90479723375133,0.0022831662576443534,0.3596326897492865,1.0599188592412379,1.863731151226407,36.116776713377135,0.26999950408935725,-0.3741013412318299,-0.2715001106262207,-0.9937850423311261,0.45078482107868467,-0.6326425764786734,0.08964235522623198,0.3400001525878906,44.26223869699874,16.924505201013233,0.3611424658524529,12,-0.029999732971191406,0.2650003433227539,1.2200000286102295,1.450000286102295,0.3400001525878906,0,-0.005458536197354813,2.6923155925614206,9.0600004196167,-1.720001220703125,9.199999809265137,3.333306842565366,9.369999885559082,-0.005458536197354813
6171,2015-12-22,9.289999961853027,9.3100004196167,9.140000343322754,9.1899995803833,5072600.0,0.014192152467955133,1.4285500197544994,1.2500059604701896,42.28854399500485,32.800390062249356,-0.1269589461706424,0.2113266771640845,0.9033138044427318,1.6952875210239355,35.33317933746555,0.1700000762939453,-0.36702645411027923,-0.12300000190734828,-0.8395735425426913,0.5935735387279948,-0.4812867722250207,0.23528676841032414,0.15080005645751982,62.500021287357185,30.394578565128235,0.3582867703176717,12,-0.15999984741210938,0.13500022888183594,1.0824999809265137,1.2350001335144043,0.1700000762939453,1,-0.012917102911930267,-1.4545486071976788,9.15999984741211,2.6923155925614206,9.0600004196167,-1.720001220703125,9.199999809265137,-0.012917102911930267
6172,2015-12-23,9.539999961853027,9.579999923706056,9.3100004196167,9.31999969482422,4075600.0,0.026910656730523064,-1.2500069539095027,2.1999942779759114,50.458704358686646,34.04477319992683,-0.37220549519010504,-0.0706486364517982,0.6316443809191057,1.4090251676667336,35.11658809090071,0.2899999618530291,-0.33757260216030005,0.14499998092651367,-0.537333343087921,0.8273333049409484,-0.19616668108070456,0.4861666429337319,-0.7799997329711914,93.75000931322049,55.61581849495648,0.34116666200721774,12,-0.36999988555908203,-0.11499977111816406,0.8324999809265137,0.9500002861022949,-0.25,2,-0.08385746267649596,1.4285500197544994,9.289999961853027,-1.4545486071976788,9.15999984741211,2.6923155925614206,9.0600004196167,-0.08385746267649596
6173,2015-12-24,9.579999923706056,9.649999618530273,9.520000457763672,9.529999732971193,1518200.0,0.00419286813553188,-2.714328533086093,0.22727331839245568,56.43565384807861,37.252725040730475,-0.40809025142446487,-0.14153269162844495,0.5719273108162266,1.335341708983524,34.795895631596345,0.12999916076660156,-0.3208165945312036,0.1999999523162863,-0.44985816622881636,0.849858070861389,-0.12492910695626414,0.5249290115888368,-0.8035997009277356,90.14088858263881,45.540898813549,0.3249290592725512,12,-0.3750000000000018,-0.15499973297119318,0.6475000381469709,0.9100003242492658,0.17000007629394354,3,-0.05636742861727795,-1.2500069539095027,9.539999961853027,1.4285500197544994,9.289999961853027,-1.4545486071976788,9.15999984741211,-0.05636742861727795
6174,2015-12-28,9.460000038146973,9.630000114440918,9.390000343322754,9.5600004196167,3747700.0,-0.012526084187343245,1.0,-2.0,56.15763917076322,40.66537725024681,-0.23610313385195347,-0.0666943753836442,0.6636391902508674,1.4201393325214795,35.09581465430016,0.23999977111816406,-0.302158070630977,0.10650005340576207,-0.47862327984613273,0.6916233866576569,-0.18606161322018622,0.39906172003171037,-0.6486558395385735,70.31253725293851,21.924757914616265,0.2925616666259478,12,-0.19000005722045898,-0.034999847412109375,0.6499998569488525,1.0300002098083496,0.3400001525878906,0,-0.04016914512775738,-2.714328533086093,9.579999923706056,-1.2500069539095027,9.539999961853027,1.4285500197544994,9.289999961853027,-0.04016914512775738
6175,2015-12-29,9.609999656677246,9.640000343322754,9.470000267028807,9.550000190734863,3064000.0,0.015856196398034594,1.8333147897957858,-0.5999923706345724,59.447009063868954,43.64612035419502,-0.2948285835828699,-0.2599501031195395,0.48651133686198733,1.2352926369757,35.695155433810974,0.18000030517578125,-0.2915992289326841,0.2754996776580807,-0.24354688674664793,0.7945462420628093,0.015976395455716386,0.535022959860445,-0.765109241271972,92.15685907852492,38.89162553387648,0.2595232822023647,12,-0.315000057220459,-0.1849994659423828,0.47500014305114746,0.8800005912780762,0.1400003433227539,1,-0.046826204510056035,1.0,9.460000038146973,-2.714328533086093,9.579999923706056,-1.2500069539095027,9.539999961853027,-0.046826204510056035
6176,2015-12-30,9.5,9.65999984741211,9.5,9.609999656677246,3101100.0,-0.011446374672949733,-1.9090972143953253,-1.8333439298089456,55.40540656644195,45.68496250129262,-0.16275220556734737,-0.19790110048813148,0.568834743237943,1.3088131142519135,36.10672169637476,0.15999984741210938,-0.23222422142514887,0.18949999809265172,-0.24065173496524217,0.6196517311505456,-0.025575868436295224,0.40457586462159867,-0.6229052164697251,54.28568314527753,-0.875954896255422,0.2150758665289473,12,-0.20000028610229492,-0.07499980926513672,0.559999942779541,0.9450001716613752,-0.06000041961669922,2,0.0,1.8333147897957858,9.609999656677246,1.0,9.460000038146973,-2.714328533086093,9.579999923706056,0.0
6177,2015-12-31,9.56999969482422,9.729999542236328,9.369999885559082,9.5,5060200.0,0.007368388928865377,-1.1818166054966333,-0.6363628482006005,56.38767112065251,48.55671814789673,-0.22506660462460992,-0.2848689931588506,0.4668882563332435,1.2017322556632362,35.78231516188162,0.3599996566772461,-0.14652382509769168,0.260999727249148,-0.1650913323780543,0.6870907868763503,0.04795419743554774,0.47404525706274825,-0.645930607461036,55.55555555555605,-0.24830520367662956,0.21304552981360084,12,-0.23500013351440607,-0.14499950408935725,0.4900002479553205,0.8300004005432111,-0.05999946594238459,3,-0.011494217365204284,-1.9090972143953253,9.5,1.8333147897957858,9.609999656677246,1.0,9.460000038146973,-0.011494217365204284
6178,2016-01-04,9.43000030517578,9.479999542236328,9.220000267028807,9.4399995803833,4813500.0,-0.014628985800716143,4.7778130993631915,-0.14284741144416344,60.9523947925687,52.154602585989394,-0.0547703148533607,-0.16016989648887403,0.5765239219570955,1.3087290944880525,35.34532083315055,0.3499994277954137,-0.10179281101217974,0.12550034523010112,-0.2930420958459319,0.5440427863061341,-0.08377087530791627,0.3347715657681185,-0.4414567814227439,41.176536586551535,-20.53228258319234,0.2092712205380166,1,-0.06000041961669744,-0.005000114440916192,0.6149995326995867,0.9699997901916522,0.09999942779541371,0,-0.014846271345920425,-1.1818166054966333,9.56999969482422,-1.9090972143953253,9.5,1.8333147897957858,9.609999656677246,-0.014846271345920425
6179,2016-01-05,9.5600004196167,9.59000015258789,9.279999732971193,9.470000267028807,4393800.0,0.013785801721508673,3.133349439873837,-9.000667620408688,67.46414932825184,56.110796916035255,-0.11888918866641163,-0.2859275069176235,0.4080180526667494,1.134810648930852,34.27140037298033,0.31000041961669744,-0.06938798503613341,0.24350042343139577,-0.19039373219929523,0.6773945790620868,0.02655334561605116,0.4604475012467404,-0.5121404143849997,66.66679133015329,-1.4631665566096927,0.21694707781534542,1,-0.1250004768371582,-0.13500022888183594,0.4524993896484375,0.8399996757507324,-0.5600004196166992,1,0.019874432222139804,4.7778130993631915,9.43000030517578,-1.1818166054966333,9.56999969482422,-1.9090972143953253,9.5,0.019874432222139804
6180,2016-01-06,9.229999542236328,9.479999542236328,9.199999809265137,9.399999618530273,4588100.0,-0.034518918712934776,-1.434785132602458,-1.8888865341414454,49.49998807905968,56.91206848093024,0.2481846248255657,0.04811540831617833,0.6945622443298465,1.424915257245571,32.589117899640144,0.3600006103515625,-0.012432544307815263,-0.08750042915344203,-0.520452291153136,0.3454514328462519,-0.303976360153289,0.12897550184640494,-0.1275683740442588,5.6603298275288125,-59.2822074777429,0.2164759309998467,1,0.2350001335144043,0.19500064849853516,0.8025004863739014,1.1700005531311035,-0.05999946594238459,2,0.06175521958481389,3.133349439873837,9.5600004196167,4.7778130993631915,9.43000030517578,-1.1818166054966333,9.56999969482422,0.06175521958481389
6181,2016-01-07,9.0,9.199999809265137,8.989999771118164,9.09000015258789,7402900.0,-0.024918694869252578,-2.8181613261201277,0.529412424687812,41.23222084770442,55.886903646376645,0.4835746638875502,0.27654165073334624,0.8830169523990765,1.610880978050309,31.01190281208498,0.23999977111816406,0.061918838070161186,-0.3074999809265133,-0.7606468010726459,0.1456468392196193,-0.5340733909995787,-0.0809265708534479,0.7299995422363281,1.35138269931155,-57.09790876126966,0.22657341007306617,1,0.3599996566772461,0.4250001907348633,1.0474998950958252,1.4000000953674316,0.38000011444091797,3,0.08333333333333326,-1.434785132602458,9.229999542236328,3.133349439873837,9.5600004196167,4.7778130993631915,9.43000030517578,0.08333333333333326
6182,2016-01-08,9.130000114440918,9.199999809265137,8.779999732971191,9.010000228881836,8175600.0,0.014444457160101898,2.2307788239695703,-1.3333298012122239,48.30918430812468,54.983962586381764,0.3232981906445431,0.14366886794792855,0.7124484385853336,1.4361979260532216,30.32903199626308,0.4200000762939453,0.1292283052310772,-0.17099986076354945,-0.6306976259049453,0.28869790437784637,-0.40084874333424736,0.05884902180714846,0.585199432373047,43.20990125355126,-14.487370343148527,0.22984888257069758,1,0.1249995231628418,0.25,0.9199998378753662,1.184999942779541,0.48999977111816406,4,0.033953938889010216,-2.8181613261201277,9.0,-1.434785132602458,9.229999542236328,3.133349439873837,9.5600004196167,0.033953938889010216
6183,2016-01-11,9.029999732971193,9.220000267028807,8.8100004196167,9.119999885559082,7406300.0,-0.010952944163883926,1.8275762279340415,-0.7500019868233725,49.26106638704735,54.21767672152445,0.37668937434342453,0.23608369698231613,0.7618224947248873,1.4912786031013354,29.576709926317506,0.4099998474121076,0.15532039467160885,-0.25850024223327495,-0.7339290876875832,0.21692860322103336,-0.4962146649604282,-0.020785819506121683,0.6477918212890614,30.864181541819995,-27.805200048441243,0.23771442272715373,1,0.22499990463256658,0.2250003814697248,1.020000219345091,1.2850003242492658,0.6700000762939435,0,0.05315620266942189,2.2307788239695703,9.130000114440918,-2.8181613261201277,9.0,-1.434785132602458,9.229999542236328,0.05315620266942189
6184,2016-01-12,8.75,9.109999656677246,8.680000305175781,9.100000381469727,6157100.0,-0.031007723283626665,1.3243275287907375,3.8888865341415593,40.72398150993034,52.13734032664238,0.609477282014586,0.525709905141202,0.9907670226899832,1.728745210530592,28.481712623707615,0.42999935150146484,0.13444639569412153,-0.527499961853028,-1.0424910076597325,-0.012508916046323648,-0.7849954847563794,-0.27000443894967674,0.8918798814086912,8.74997019764919,-49.604416942933724,0.2574955229033521,1,0.4549999237060547,0.4549999237060547,1.3125,1.565000057220459,0.6599998474121094,1,0.08914282662527917,1.8275762279340415,9.029999732971193,2.2307788239695703,9.130000114440918,-2.8181613261201277,9.0,0.08914282662527917
6185,2016-01-13,8.640000343322754,9.079999923706056,8.569999694824219,8.800000190734863,8486900.0,-0.012571389334542382,-2.3999885559518703,0.4571419229323001,35.15981675506674,49.88783034760069,0.6340944573474125,0.6542912877950613,1.0489925232159525,1.798812731234463,27.05019453572103,0.5100002288818377,0.08892772665339344,-0.627999639511108,-1.1831893992846254,-0.07280987973759068,-0.9055945193978658,-0.35040475962435025,0.9441667635119622,10.769321057843992,-45.1166434592117,0.2775948798867583,1,0.5099992752075195,0.5099992752075195,1.304999828338623,1.614999771118164,1.1499996185302734,2,0.04166662527455389,1.3243275287907375,8.75,1.8275762279340415,9.029999732971193,2.2307788239695703,9.130000114440918,0.04166662527455389
6186,2016-01-14,8.850000381469727,8.890000343322754,8.510000228881836,8.659999847412111,10538000.0,0.02430555900489839,1.8148108902358044,-1.1875044703526103,33.95348816578161,47.39514335261504,0.36005979100096575,0.43509534619098567,0.7863344013822839,1.554646120964037,26.591982760863143,0.38000011444091797,0.053787539430748765,-0.3979996204376217,-0.9838896967209898,0.18789045584574637,-0.6909446585793066,-0.10505458229593678,0.6530333324041493,47.88734286201689,-3.076511076057045,0.29294503814168416,1,0.19999980926513672,0.26999950408935547,0.9249997138977051,1.234999656677246,0.7299995422363299,3,0.036158156048697654,-2.3999885559518703,8.640000343322754,1.3243275287907375,8.75,1.8275762279340415,9.029999732971193,0.036158156048697654
6187,2016-01-15,8.539999961853027,8.649999618530272,8.319999694824219,8.630000114440918,8596100.0,-0.03502829449202993,4.076954678169632,-0.4736836821763835,28.5123896919592,43.790698341436205,0.5683588131676593,0.716459251543835,1.041890227555914,1.8358350295152057,26.379354691322156,0.5300006866455078,-0.015205604072876966,-0.6665000438690178,-1.3286264753485284,-0.0043736123895072865,-0.9975632596087731,-0.33543682812926257,0.8637304035216449,24.4444585729439,-20.67298711796149,0.3310632157397551,1,0.41499996185302734,0.4849996566772461,1.2350001335144043,1.5450000762939453,1.4899997711181658,4,0.09836067404450266,1.8148108902358044,8.850000381469727,-2.3999885559518703,8.640000343322754,1.3243275287907375,8.75,0.09836067404450266
6188,2016-01-19,8.720000267028809,8.819999694824219,8.430000305175781,8.640000343322754,8836700.0,0.021077319201383782,1.7857220708446866,-0.8888865341414827,35.08064702199762,40.19253141851907,0.3096127205444894,0.5256027088363702,0.8119606096319352,1.6308111576737119,26.363330035845937,0.3899993896484375,-0.06729593952111657,-0.46249976158142125,-1.159496925159461,0.2344974019966184,-0.8109983433704411,-0.11400117979240143,0.5536824178798092,50.632986268296364,8.34305684048988,0.3484985817890197,1,0.17999935150146484,0.30499935150146484,1.0474998950958252,1.364999771118164,1.2499999999999982,1,0.10321096226719884,4.076954678169632,8.539999961853027,1.8148108902358044,8.850000381469727,-2.3999885559518703,8.640000343322754,0.10321096226719884
6189,2016-01-20,8.619999885559082,8.699999809265138,8.220000267028809,8.600000381469728,9920300.0,-0.011467933303607514,4.333347461892541,0.24999403952981591,29.62963689738001,37.98471462055466,0.29307121465554964,0.6228848293794425,0.8901438632208816,1.700002623370235,26.00257482145873,0.5,-0.13644450473899106,-0.5405001163482659,-1.2802432014657086,0.1992429687691768,-0.9103716589069872,-0.17062857378954455,0.5392408405394082,46.51160211804487,10.094540970642747,0.36987154255872157,1,0.10000038146972656,0.35500001907348633,1.1475002765655518,1.4650001525878906,1.25,2,0.1252900160144268,1.7857220708446866,8.720000267028809,4.076954678169632,8.539999961853027,1.8148108902358044,8.850000381469727,0.1252900160144268
6190,2016-01-21,9.109999656677246,9.270000457763672,8.590000152587889,8.640000343322754,10491700.0,0.05684452176606758,-1.3859672605104918,23.500548376331302,43.060493147969865,38.18785598725082,-0.24109426643610732,0.13591556780669833,0.3732548575446195,1.1782177060631938,25.28455259421879,0.680000305175783,-0.19999183785628283,-0.048000335693359375,-0.7880884151827292,0.6920877437960105,-0.4180443754380434,0.32204370405132465,-0.8899993896484375,84.7618312360071,48.5145889838871,0.3700440397446849,1,-0.36499929428100586,-0.13499975204467773,0.5675003528594971,0.9750003814697266,0.6900005340576172,3,0.0329308674029396,4.333347461892541,8.619999885559082,1.7857220708446866,8.720000267028809,4.076954678169632,8.539999961853027,0.0329308674029396
6191,2016-01-22,9.170000076293944,9.390000343322754,9.06999969482422,9.279999732971193,5393900.0,0.006586215354324354,-1.0645175183582178,-0.2340421646409588,42.8571525885094,37.58207468507135,-0.30669664139562336,0.07005591073150441,0.29617939819932104,1.0827858985643122,24.526103048535354,0.3200006484985334,-0.29485525463202755,0.01800007820129146,-0.7195234089686657,0.7555235653712487,-0.350761665383688,0.38676182178627094,-0.9499998092651349,81.19655959975009,45.43398733219803,0.3687617435849786,1,-0.3649997711181623,-0.19500017166137518,0.26749992370605646,0.8150000572204608,0.9499998092651385,4,0.06761176449298967,-1.3859672605104918,9.109999656677246,4.333347461892541,8.619999885559082,1.7857220708446866,8.720000267028809,0.06761176449298967
6192,2016-01-25,8.739999771118164,9.1899995803833,8.739999771118164,9.130000114440918,7285300.0,-0.046892072148113195,-1.307689298071868,3.5454687323893674,38.83495025773882,36.4236173373704,0.06946980963368965,0.46066788668992587,0.6982755231551465,1.4760913995760117,25.1139776133788,0.4499998092651367,-0.33482146373158983,-0.37200021743774414,-1.1076945828962224,0.3636941480207341,-0.7398474001669832,-0.004153034708505032,-0.4731995010375982,44.44439916076666,8.979730031031117,0.3678471827292392,1,0.06500053405761719,0.2350001335144043,0.6350002288818359,1.2450003623962402,1.5399999618530291,0,0.09610985979241349,-1.0645175183582178,9.170000076293944,-1.3859672605104918,9.109999656677246,4.333347461892541,8.619999885559082,0.09610985979241349
6193,2016-01-26,9.039999961853027,9.100000381469727,8.770000457763674,8.8100004196167,4372000.0,0.03432496551386999,-1.1290354336764645,-0.5897418968320923,42.02453808258931,36.568123623221396,-0.2558701509187582,0.12452229951220062,0.3739265993141352,1.1497099682362304,25.99835393868063,0.3600006103515625,-0.33099111876052767,-0.04500002861022878,-0.747251972243518,0.6572519150230605,-0.3961260004268734,0.30612594320641584,-0.7282716888427743,70.08543943190358,36.97443994667489,0.3511259718166443,1,-0.2349996566772461,-0.06500005722045898,0.27250027656555176,0.945000171661377,1.4099998474121094,1,0.10951324947962005,-1.307689298071868,8.739999771118164,-1.0645175183582178,9.170000076293944,-1.3859672605104918,9.109999656677246,0.10951324947962005
6194,2016-01-27,9.079999923706056,9.210000038146973,8.960000038146973,9.039999961853027,4714200.0,0.004424774559935951,-1.5000023841880648,0.17391322375732615,47.47475493470066,37.93645008762516,-0.2728276152489464,0.05754433330070263,0.3198568449336765,1.0852095920594014,26.42967851940967,0.25,-0.3558834014647143,0.013999938964845526,-0.6657336735869599,0.693733551516651,-0.3258668673110581,0.3538667452407491,-0.7251407678833033,61.249956786643146,23.647679074161026,0.33986680627590304,1,-0.2749996185302752,-0.1050000190734881,0.207500219345091,0.9050002098083478,1.7100000381469709,2,0.09801765977983523,-1.1290354336764645,9.039999961853027,-1.307689298071868,8.739999771118164,-1.0645175183582178,9.170000076293944,0.09801765977983523
6195,2016-01-28,9.15999984741211,9.34000015258789,9.09000015258789,9.220000267028807,5352200.0,0.008810564358837647,-1.5000023841880648,-1.5000119209402127,52.83687511540468,40.03460419313884,-0.30319248865240134,-0.06102583719964372,0.22416997077706036,0.9790096606185728,26.776693571559658,0.26000022888183416,-0.375743230658534,0.11649985313415456,-0.5155319271884071,0.7485316334567162,-0.19951603702712717,0.4325157432954363,-0.7637350440893567,64.61533947107802,21.50110766885139,0.3160158901612811,1,-0.3549995422363281,-0.18499994277954102,0.11750030517578125,0.8250002861022949,1.7300004959106445,3,0.07751092248626645,-1.5000023841880648,9.079999923706056,-1.1290354336764645,9.039999961853027,-1.307689298071868,8.739999771118164,0.07751092248626645
6196,2016-01-29,9.5,9.510000228881836,9.109999656677246,9.119999885559082,11456200.0,0.037117921206510474,1.0,-6.333290948104773,56.105605367263564,43.10051704595043,-0.604906232057937,-0.4226979325872602,-0.1282121183085856,0.621067125483183,27.04262225559314,0.40000057220458984,-0.34186097129499515,0.4565000057220452,-0.1755317746005165,1.0885317860446069,0.14048411556076346,0.7725158958833269,-1.0639857750772475,98.70126974847784,53.30239638786479,0.3160158901612811,1,-0.6349997520446777,-0.5250000953674316,-0.22249984741210938,0.4850001335144043,1.119999885559082,4,0.03157896744577515,-1.5000023841880648,9.15999984741211,-1.5000023841880648,9.079999923706056,-1.1290354336764645,9.039999961853027,0.03157896744577515
6197,2016-02-01,9.460000038146973,9.539999961853027,9.300000190734863,9.470000267028807,6064600.0,-0.004210522300318709,2.2000050862759557,-0.026316383868850088,57.23905940136248,45.56256286587986,-0.47011818312624953,-0.4125110623494681,-0.09260993125867856,0.6380794798301412,26.900688698961734,0.23999977111816406,-0.28131946432733024,0.4220000267028805,-0.19240943208845174,1.0364094854942127,0.11479529730721438,0.7292047560985466,-0.9595466529866759,89.61039282737366,40.62259466170194,0.30720472939566645,2,-0.5799999237060547,-0.4850001335144043,-0.18249988555908203,0.5250000953674316,1.0399999618530273,0,0.06976742544933323,1.0,9.5,-1.5000023841880648,9.15999984741211,-1.5000023841880648,9.079999923706056,0.06976742544933323
6198,2016-02-02,9.289999961853027,9.489999771118164,9.270000457763672,9.359999656677246,7765200.0,-0.017970409683766286,-3.0000346794749526,6.999809269503436,59.440553610972465,48.874886945167916,-0.23552913079682725,-0.2672387048000111,0.06480109042192694,0.7841893667922424,26.362649534625763,0.2199993133544922,-0.23369753158247875,0.2589999675750736,-0.3395913453223187,0.8575912804724659,-0.04029568887362345,0.5582956240237706,-0.7063828505573113,56.896546054254216,2.702486040683837,0.29929565644869627,2,-0.22499990463256836,-0.315000057220459,0.007500171661376953,0.695000171661377,1.5200004577636719,1,0.10656617601542973,2.2000050862759557,9.460000038146973,1.0,9.5,-1.5000023841880648,9.15999984741211,0.10656617601542973
6199,2016-02-03,9.75,9.789999961853027,9.359999656677246,9.40999984741211,9212100.0,0.04951561249040304,1.0476201288822484,-4.85716621253406,67.28970379963228,51.56702146201929,-0.5793017350462915,-0.7507668196051913,-0.39754425828341233,0.303689514797405,26.391302060946526,0.5,-0.12375099299836734,0.7095000267028801,0.07086752788347184,1.3481325255222885,0.390183777293176,1.0288162761125843,-1.0898722606596998,94.28571817826358,33.169483271271154,0.3193162494097039,2,-0.4850001335144043,-0.744999885559082,-0.434999942779541,0.2350001335144043,1.1599998474121094,2,0.07179485223232174,-3.0000346794749526,9.289999961853027,2.2000050862759557,9.460000038146973,1.0,9.5,0.07179485223232174
6200,2016-02-04,9.800000190734863,10.109999656677246,9.699999809265137,9.699999809265137,8354700.0,0.005128224690755134,-7.199965667855576,0.2941186370317181,65.57375665187381,54.09108858017089,-0.5823753091093558,-0.796722870252232,-0.452580912622663,0.23502852160312848,26.47154744497885,0.4099998474121094,-0.0360803742904654,0.7310001850128174,0.011061601038646174,1.4509387689869886,0.37103089302573267,1.090969476999902,-1.026885229143291,69.00005340576172,5.953905232960615,0.35996929198708555,2,-0.3750004768371582,-0.6350002288818359,-0.4525001049041748,0.18499994277954102,1.1599998474121094,3,0.10102038284184234,1.0476201288822484,9.75,-3.0000346794749526,9.289999961853027,2.2000050862759557,9.460000038146973,0.10102038284184234
6201,2016-02-05,9.75,9.970000267028807,9.539999961853027,9.539999961853027,8137700.0,-0.0051020601797675535,-3.09524025776448,2.0999923706345727,71.68457396935736,57.74104677035073,-0.49332882415808754,-0.7248152766241276,-0.40797964645651774,0.2668457486799021,25.81799932303918,0.4300003051757795,0.08222603767566561,0.6434999942779545,-0.13689867896770203,1.423898667523611,0.2533006576551262,1.0336993309007827,-0.8164588749981476,57.14285714285714,-10.34058062241057,0.3901993366228283,2,-0.309999942779541,-0.5850000381469727,-0.3900001049041748,0.2350001335144043,1.2200002670288068,4,0.11692311213566708,-7.199965667855576,9.800000190734863,1.0476201288822484,9.75,-3.0000346794749526,9.289999961853027,0.11692311213566708
6202,2016-02-08,9.4399995803833,9.710000038146973,9.31999969482422,9.68000030517578,6015300.0,-0.03179491483248198,1.6000006357824614,-1.142860386646737,62.328746990375755,59.997069982327,-0.082239616158585,-0.4114973722558801,-0.11482879118312539,0.5558776098016214,24.409320723044093,0.4300003051757795,0.12582098022968502,0.31799960136413574,-0.47655020847024154,1.112549411198513,-0.07927530355305201,0.7152745062813235,-0.36528343158040144,20.238010088521495,-47.33718780543974,0.3972749049171883,2,0.0950002670288086,-0.27499961853027344,-0.0774996280670166,0.5450005531311035,1.950000762939455,0,0.1250000378843099,-3.09524025776448,9.75,-7.199965667855576,9.800000190734863,1.0476201288822484,9.75,0.1250000378843099
6203,2016-02-09,9.510000228881836,9.640000343322754,9.199999809265137,9.329999923706056,5530300.0,0.007415323263784801,1.0,-0.7499990065922519,65.39791782369713,61.98853252554883,-0.08779177995871557,-0.4676715473393358,-0.20056824945471874,0.46414454059350874,22.953216943818717,0.4400005340576172,0.17036207781015733,0.364000225067139,-0.4476621076640086,1.1756625577982867,-0.041830941298435675,0.7698313914327137,-0.31105005913401484,34.065985889809724,-34.67932047828488,0.40583116636557387,2,0.08999967575073242,-0.3450002670288086,-0.13000035285949707,0.47499990463256836,2.0199995040893572,1,0.10410091979930125,1.6000006357824614,9.4399995803833,-3.09524025776448,9.75,-7.199965667855576,9.800000190734863,0.10410091979930125
6204,2016-02-10,9.529999732971193,9.619999885559082,9.25,9.5,4248700.0,0.002102997224818104,2.5238077937884023,0.1666649006061235,58.67768041375249,62.63751089203191,-0.041623088314235446,-0.4492737498508621,-0.2399448277481646,0.42246795524966885,21.12182887697508,0.36999988555908203,0.2714244800974974,0.34499974250793564,-0.4614870617797866,1.1514865467956579,-0.05824365963592548,0.7482431446517968,0.5799999237060529,36.263733960453095,-29.197500733259602,0.4032434021438612,2,0.07999992370605291,-0.36499977111816584,-0.13249969482422053,0.4550004005432111,2.090000152587889,2,0.1343127725614781,1.0,9.510000228881836,1.6000006357824614,9.4399995803833,-3.09524025776448,9.75,0.1343127725614781
6205,2016-02-11,9.0,9.399999618530273,8.970000267028809,9.380000114440918,8645900.0,-0.05561382453532915,1.0476202370112693,-12.666783227897652,47.05882352941179,61.632312910048384,0.5177397472532181,0.11497387475227328,0.2641196745220782,0.9311610664889045,19.2142432599179,0.5599994659423846,0.33307235790558387,-0.2029999732971195,-0.9735390845728205,0.5675391379785815,-0.5882695289349709,0.18226958234073187,1.0927996635437012,2.999973297119146,-57.97286024272143,0.38526955563785054,2,0.5399999618530273,0.16499996185302734,0.43000006675720215,0.9850001335144043,2.5399999618530273,3,0.21222220526801205,2.5238077937884023,9.529999732971193,1.0,9.510000228881836,1.6000006357824614,9.4399995803833,0.21222220526801205
6206,2016-02-12,9.170000076293944,9.1899995803833,8.880000114440918,9.010000228881836,6144600.0,0.01888889736599375,2.1000123978370544,-0.42105210322768,58.17490742473224,61.73629602375614,0.33079283561067996,-0.03143512211948796,0.06994744158180843,0.743181342940515,17.154222899327127,0.3099994659423828,0.37674723505759644,-0.04899988174438619,-0.8017604532639826,0.7037606897752102,-0.4253801675041853,0.3273804040154129,0.8778876113891627,34.939757651800626,-26.96204602661107,0.37638028575979854,2,0.3249998092651385,-0.005000114440916192,0.2749998569488543,0.8150000572204608,2.369999885559084,4,0.19520173903602167,1.0476202370112693,9.0,2.5238077937884023,9.529999732971193,1.0,9.510000228881836,0.19520173903602167
6207,2016-02-16,9.380000114440918,9.460000038146973,9.199999809265137,9.279999732971193,4704600.0,0.022900767328220883,1.0,0.6250029802350768,56.6929139771058,61.431002731104286,0.12097302159281398,-0.18475003237579557,-0.15003252896483232,0.5210304122484324,14.320871484923735,0.2899999618530291,0.4036220282319718,0.11900014877319265,-0.5648250540979962,0.8028253516443815,-0.22291245266240267,0.46091275020878797,0.5978143188476572,65.78945387103818,4.719468251278656,0.3419126014355948,2,0.11499977111816406,-0.21500015258789062,0.012499809265136719,0.6050000190734863,1.920000076293947,1,0.16950960908198875,2.1000123978370544,9.170000076293944,1.0476202370112693,9.0,2.5238077937884023,9.529999732971193,0.16950960908198875
6208,2016-02-17,9.619999885559082,9.739999771118164,9.380000114440918,9.4399995803833,6398100.0,0.025586329231347626,-1.4000038147069669,1.7999961853173183,59.854011295816775,60.60481467512479,-0.07520178464061011,-0.3729903730940869,-0.3948501475321784,0.2755807950595841,12.261794997583857,0.3599996566772461,0.39936379783110354,0.31399993896484446,-0.33761838914733744,0.9656182670770264,-0.011809225091246489,0.6398091030209354,0.29194568859863423,86.0465193645865,23.966603637347525,0.3258091640560909,2,-0.125,-0.4549999237060547,-0.30250000953674316,0.36500024795532227,1.9499998092651385,2,0.18399173376505784,1.0,9.380000114440918,2.1000123978370544,9.170000076293944,1.0476202370112693,9.0,0.18399173376505784
6209,2016-02-18,9.699999809265137,9.760000228881836,9.5,9.640000343322754,4311100.0,0.008316000484173136,1.8888865341414827,0.33332980121222394,59.854011295816804,59.96928741334068,-0.1822004309346159,-0.38781429856798155,-0.47239003734668294,0.19277629932579998,9.672750591220082,0.26000022888183594,0.39668703667285854,0.339999866485595,-0.24816416945210307,0.928163902423293,0.04591784851674596,0.634081884454444,0.1500290373095723,93.18177138478912,30.124535767764982,0.29408201796884875,2,-0.27499961853027344,-0.5349998474121094,-0.44499993324279785,0.2850003242492676,1.7100000381469727,3,0.18865978965876873,-1.4000038147069669,9.619999885559082,1.0,9.380000114440918,2.1000123978370544,9.170000076293944,0.18865978965876873
6210,2016-02-19,9.40999984741211,9.640000343322754,9.34000015258789,9.640000343322754,4271100.0,-0.029896903871691638,1.608691686051092,-3.8333757192357822,48.327135042383546,57.3740164214547,0.05214364551638084,-0.07819583943413733,-0.1797029856732557,0.4788955662909693,9.022461141694336,0.3599996566772461,0.3939146410576999,0.034999895095825906,-0.5415050506537185,0.6115048408453703,-0.2532525777789463,0.3232523679705981,0.3818272752345724,60.22723455074901,1.6093829456867965,0.288252472874772,2,-0.08999967575073242,-0.24499988555908203,-0.2049999237060547,0.5350003242492676,2.239999771118164,4,0.2348565434626182,1.8888865341414827,9.699999809265137,-1.4000038147069669,9.619999885559082,1.0,9.380000114440918,0.2348565434626182
6211,2016-02-22,9.789999961853027,9.800000190734863,9.529999732971193,9.65999984741211,4768200.0,0.04038258454865162,2.5999923706345487,-0.5652166701911077,55.44554206143423,56.60921587379453,-0.359378239363771,-0.43148816326421624,-0.5522225872028841,0.09958010772610315,8.868938412298236,0.3900003433227539,0.32943712117334734,0.38400001525878835,-0.21242447858885605,0.9804245091064328,0.08578776833496704,0.6822122621826097,-0.9099998474121094,98.33329624602239,41.83324308447037,0.29821224692382214,2,-0.4499998092651367,-0.625,-0.6400003433227539,0.039999961853027344,1.8299999237060547,0,0.1787538311357424,1.608691686051092,9.40999984741211,1.8888865341414827,9.699999809265137,-1.4000038147069669,9.619999885559082,0.1787538311357424
6212,2016-02-23,9.579999923706056,9.789999961853027,9.510000228881836,9.710000038146973,4175100.0,-0.02145046363281322,-1.0740759055507478,-0.9999999999999863,54.72312541684415,55.42312782858865,-0.14240624713254135,-0.16372503466108945,-0.3389623117575127,0.3146391206774748,7.9013146325474075,0.2799997329711914,0.26200244021922003,0.13199996948242365,-0.3791638389669476,0.6431637779317949,-0.12358193474226198,0.3875818737071093,-0.6815998077392589,52.173858959873506,-4.099401694381676,0.2555819042246855,2,-0.23999977111816584,-0.4149999618530291,-0.4949998855590838,0.22000026702880682,2.2200002670288086,1,0.20459290749020576,2.5999923706345487,9.789999961853027,1.608691686051092,9.40999984741211,1.8888865341414827,9.699999809265137,0.20459290749020576
6213,2016-02-24,10.029999732971193,10.140000343322754,9.31999969482422,9.5,7188700.0,0.04697284058965345,1.1866656155069741,-4.076917433884821,54.575158408087184,54.96729205018139,-0.5709260503554994,-0.564706499939172,-0.781050370028801,-0.13290278499403918,7.182260404029975,0.8200006484985334,0.18901095069643148,0.5324997901916522,-0.003444994262556733,1.068444574645861,0.2645273979645477,0.8004721824187566,-1.1135676155090337,86.58530202958035,33.669575692709216,0.26797239222710484,2,-0.5199995040893572,-0.8499994277954119,-1.0399999618530291,-0.3249998092651385,1.5399999618530273,2,0.12662018859171575,-1.0740759055507478,9.579999923706056,2.5999923706345487,9.789999961853027,1.608691686051092,9.40999984741211,0.12662018859171575
6214,2016-02-25,9.970000267028807,10.079999923706056,9.520000457763672,10.029999732971193,6824300.0,-0.005982000751720173,5.999999999999867,-0.11320659655058257,52.768731159494095,55.60172623130165,-0.49388625256652396,-0.45809868117707175,-0.7036794906386188,-0.07236607726595601,6.794009559070423,0.5599994659423846,0.16662741713246376,0.42800030708312775,-0.10977681694466312,0.9657774311109186,0.1591117450692323,0.6968888690970232,-1.0046254205322231,79.26829977449084,27.214489470947775,0.2688885620138958,2,-0.4600000381469709,-0.7899999618530256,-1.0075006484985334,-0.28000020980834783,1.3899993896484375,3,0.16048138264215273,1.1866656155069741,10.029999732971193,-1.0740759055507478,9.579999923706056,2.5999923706345487,9.789999961853027,0.16048138264215273
6215,2016-02-26,9.869999885559082,10.140000343322754,9.800000190734863,10.010000228881836,4623500.0,-0.010030128263930904,-1.4285748345543783,2.333359824522226,51.92307515962583,54.90707820184537,-0.28775918833500214,-0.31850974789377773,-0.5825982279547262,0.024402076135386253,6.857678289144618,0.3400001525878906,0.1259486970576802,0.29249992370605504,-0.23269176648645384,0.8176916138985639,0.02990407860979971,0.5550957688023104,-0.8576400191894518,67.07314094713733,15.01603595625464,0.26259584509625467,2,-0.19999980926513672,-0.5049996376037598,-1.0224997997283936,-0.22999954223632812,1.1999998092651385,4,0.15602836673850629,5.999999999999867,9.970000267028807,1.1866656155069741,10.029999732971193,-1.0740759055507478,9.579999923706056,0.15602836673850629
6216,2016-02-29,9.800000190734863,9.970000267028807,9.779999732971193,9.850000381469727,4281200.0,-0.007092167744260691,-3.222182191940579,0.3571433437101927,56.25001241763794,54.85786691746006,-0.13298030169284658,-0.23703533955380962,-0.5054363417034153,0.08785559222013894,7.42503708668984,0.19000053405761363,0.11075021203229163,0.20750021934509277,-0.3254508658830364,0.740451304573222,-0.0589753232689727,0.47397576195915825,-0.7425347052871079,58.536599548982096,2.353196342199837,0.266475542614065,2,-0.07000017166137695,-0.3600001335144043,-0.940000057220459,-0.3400001525878906,1.2799997329711932,0,0.1887754481417705,-1.4285748345543783,9.869999885559082,5.999999999999867,9.970000267028807,1.1866656155069741,10.029999732971193,0.1887754481417705
6217,2016-03-01,10.119999885559082,10.170000076293944,9.760000228881836,9.829999923706056,5069600.0,0.0326530294485865,1.1025614691462278,-5.799977111903682,59.744409043031446,54.845688889372795,-0.37657279563822854,-0.5323480350281251,-0.8182762986591463,-0.23992970838570393,8.28212553117171,0.4099998474121076,0.1835674275354915,0.49449992179870605,-0.08371785153185307,1.0727176951292652,0.2053910351334256,0.7836088084639865,-1.0192330057963268,94.11762725936582,33.68506613356081,0.28910888666527995,3,-0.375,-0.6649999618530273,-1.2299997806549072,-0.8949999809265137,0.7399997711181641,1,0.14822134554966282,-3.222182191940579,9.800000190734863,-1.4285748345543783,9.869999885559082,5.999999999999867,9.970000267028807,0.14822134554966282
6218,2016-03-02,10.279999732971193,10.289999961853027,9.9399995803833,10.0600004196167,4193600.0,0.015810261780775825,1.9166726271368286,0.7586184217016948,61.467894991953536,55.025009300054656,-0.48400440508531517,-0.6475784251508205,-0.9636291286654757,-0.40798150681757583,9.190955564662625,0.35000038146972656,0.21764064552214535,0.604999780654909,-0.01990437838061787,1.2299039396904359,0.29254770113714557,0.9174518601726724,-1.115078861416567,98.70126813995017,33.75696164534975,0.31245207951776355,3,-0.47499990463257014,-0.7499995231628436,-1.3899996280670184,-1.0549998283386248,0.6800003051757795,2,0.1478599705492747,1.1025614691462278,10.119999885559082,-3.222182191940579,9.800000190734863,-1.4285748345543783,9.869999885559082,0.1478599705492747
6219,2016-03-03,10.449999809265137,10.460000038146973,10.09000015258789,10.289999961853027,4893400.0,0.016536972831691754,3.1111028694951894,0.7272743035988254,74.91409554116122,57.97911602214107,-0.5994695448696064,-0.803650999338247,-1.1121914927674261,-0.5887991891024313,9.956220815997094,0.36999988555908203,0.25162591402058077,0.7399998664855953,0.025429767920734037,1.4545699650504567,0.3827148172031638,1.097284915768027,-1.1950726104866387,98.57139548475959,24.726125220840075,0.3572850492824309,3,-0.559999942779541,-0.7799997329711914,-1.559999704360962,-1.2749996185302734,0.5700006484985352,3,0.10717702449774924,1.9166726271368286,10.279999732971193,1.1025614691462278,10.119999885559082,-3.222182191940579,9.800000190734863,0.10717702449774924
6220,2016-03-04,10.789999961853027,10.81999969482422,10.270000457763672,10.43000030517578,6368500.0,0.032535900363025894,1.6190494571992207,2.250000000000011,76.29870823532109,60.29613448590627,-0.8081122825945322,-1.1232706841054831,-1.4295848761624264,-0.9371110005133225,10.194783520003735,0.5499992370605487,0.2685119911166449,1.0305000305175778,0.16786092910593453,1.893139131929221,0.5991804798117553,1.4618195812234003,-1.414565479137682,97.16983508623544,17.643058654451536,0.4313195507058219,3,-0.7200002670288068,-0.940000057220459,-1.8999998569488525,-1.614999771118164,0.36999988555908203,4,0.0528266632844665,3.1111028694951894,10.449999809265137,1.9166726271368286,10.279999732971193,1.1025614691462278,10.119999885559082,0.0528266632844665
6221,2016-03-07,10.890000343322754,10.989999771118164,10.68000030517578,10.739999771118164,6156000.0,0.009267875979913631,-1.2962965579358041,0.4166686534900519,75.42088515125535,62.595885567507516,-0.8221235151268402,-1.1947410644484897,-1.5095413060934604,-1.0447662499263988,11.05010995197189,0.3099994659423846,0.28631440244859263,1.073500394821167,0.07374722157027769,2.0732535680720563,0.5736238081957232,1.5733769814466108,-1.341218035154343,91.86996219416507,10.167404299376287,0.4998765866254444,3,-0.7350006103515625,-0.9550004005432129,-2.000000238418579,-1.7350001335144043,0.3399991989135742,0,0.016528865548827376,1.6190494571992207,10.789999961853027,3.1111028694951894,10.449999809265137,1.9166726271368286,10.279999732971193,0.016528865548827376
6222,2016-03-08,10.619999885559082,10.869999885559082,10.579999923706056,10.850000381469727,6293500.0,-0.024793429683335422,1.1481518111014828,-1.533330790211524,66.66666666666666,63.93938648512746,-0.4348098496064967,-0.8767570531420859,-1.2302805431146648,-0.782791042647883,12.462597799369806,0.31000041961669744,0.36497443592214474,0.744499921798706,-0.2999737578895658,1.788973601486978,0.222263081954571,1.266736761642841,-0.8694471325777062,64.76192206211597,-15.714052260946161,0.5222368398441357,3,-0.36499977111816406,-0.684999942779541,-1.6999998092651367,-1.4649996757507324,0.619999885559082,1,0.043314505000369596,-1.2962965579358041,10.890000343322754,1.6190494571992207,10.789999961853027,3.1111028694951894,10.449999809265137,0.043314505000369596
6223,2016-03-09,10.5,10.789999961853027,10.470000267028807,10.6899995803833,9489500.0,-0.011299424374029976,-1.5600073242466677,0.8260833509555381,63.15789803903853,65.0937383606324,-0.26946651902700225,-0.7154684680971517,-1.1035133496759109,-0.6706376393589331,13.991133097047836,0.3199996948242205,0.39278862614681387,0.5750000476837158,-0.4901710809093274,1.640171176276759,0.042414483387194224,1.1075856119802374,-0.5759246644794747,45.555557910307954,-31.93708384158944,0.5325855642965212,3,-0.125,-0.565000057220459,-1.5724999904632568,-1.3449997901916504,0.75,2,0.03428568158830925,1.1481518111014828,10.619999885559082,-1.2962965579358041,10.890000343322754,1.6190494571992207,10.789999961853027,0.03428568158830925
6224,2016-03-10,10.8100004196167,10.8100004196167,10.43000030517578,10.5,4153900.0,0.029523849487304688,1.451610323049058,-1.6315847592468968,72.87582320625884,67.42182147692495,-0.500405240699779,-0.9746272873922557,-1.3991361553813135,-0.9901146648073365,15.549449018436883,0.38000011444091975,0.4524334137005397,0.8210004329681393,-0.2967586832143123,1.938759549150591,0.2621208748769135,1.379879991059365,-0.7366956631125046,75.00006622744624,-4.4833506470472315,0.5588795580912257,3,-0.4350004196166992,-0.8750004768371582,-1.7900004386901855,-1.6550002098083496,0.5,3,0.013876004875825076,-1.5600073242466677,10.5,1.1481518111014828,10.619999885559082,-1.2962965579358041,10.890000343322754,0.013876004875825076
6225,2016-03-11,10.90999984741211,11.010000228881836,10.829999923706056,10.9399995803833,4683300.0,0.009250640510054309,1.117637819128326,-0.09677320117271018,70.14388476868764,68.96558507148602,-0.4887654707161069,-0.9741423061474954,-1.4881352077915864,-1.0991054150143,16.580435967721847,0.19999980926513672,0.48773035808507004,0.825499868392944,-0.2624528828714414,1.9134526196573294,0.2815234927607513,1.3694762440251367,-0.7083577888619583,82.75855265105058,5.425729862673236,0.5439763756321926,3,-0.5249996185302734,-0.9649996757507324,-1.7749998569488525,-1.7549996376037598,0.5900001525878906,4,0.010082549210819192,1.451610323049058,10.8100004196167,-1.5600073242466677,10.5,1.1481518111014828,10.619999885559082,0.010082549210819192
6226,2016-03-14,10.960000038146973,11.010000228881836,10.8100004196167,10.869999885559082,4162000.0,0.0045829689673848595,1.105255232645686,-3.0000317894268367,76.33588119692679,70.80908197747439,-0.39885985555655346,-0.9308916443519202,-1.5227810523929648,-1.1572587758319788,17.416105411999215,0.19999980926513672,0.5409373530033719,0.786000061035157,-0.27946558324780213,1.851465705318116,0.2532672388936774,1.3187328831766365,-0.6290206723437528,91.37927632552528,10.41523261262354,0.5327328221414797,3,-0.4850001335144043,-1.0149998664855957,-1.6650002002716064,-1.7950000762939453,0.3100004196166992,0,0.018248157716151958,1.117637819128326,10.90999984741211,1.451610323049058,10.8100004196167,-1.5600073242466677,10.5,0.018248157716151958
6227,2016-03-15,10.970000267028807,11.0,10.850000381469727,10.890000343322754,6634000.0,0.0009124296393272502,1.1428610354223434,0.8888865341414629,71.55964225844038,71.93038722930628,-0.30799688198114694,-0.8597450308851773,-1.5192508028910794,-1.177672202849541,19.102330617955676,0.14999961853027344,0.6120965618720291,0.7165002822875959,-0.3367210011356807,1.7697215657108725,0.18988964057595759,1.2431109239992342,-0.5303775631330083,93.10345394574551,12.31962229132931,0.5266106417116387,3,-0.42000007629394354,-1.0250000953674299,-1.6675002574920637,-1.8050003051757795,0.13999938964843928,1,0.023700936087391877,1.105255232645686,10.960000038146973,1.117637819128326,10.90999984741211,1.451610323049058,10.8100004196167,0.023700936087391877
6228,2016-03-16,11.390000343322756,11.40999984741211,10.90999984741211,10.93000030517578,8630500.0,0.03828624120970092,1.0000038147045416,5.750005960470334,77.95274733196572,72.26801520606232,-0.6190888334414169,-1.2019675954672504,-1.9160477047887259,-1.603832858149664,20.889676073904127,0.5,0.6930382766419694,1.0480003356933612,-0.07615756665265216,2.1721582380393745,0.4859213845203545,1.6100792868663678,-0.859117235429192,97.95923332334264,16.282118071401342,0.5620789511730062,3,-0.5500001907348651,-1.245000362396242,-2.0400004386901873,-2.2250003814697283,-0.2100000381469762,2,-0.013169496723722918,1.1428610354223434,10.970000267028807,1.105255232645686,10.960000038146973,1.117637819128326,10.90999984741211,-0.013169496723722918
6229,2016-03-17,11.529999732971193,11.56999969482422,11.279999732971193,11.369999885559082,6899200.0,0.01229142980057163,1.4166686534900181,0.3478257263991553,82.17054062985386,72.92044102767707,-0.6590897524016093,-1.262571167389405,-2.0349296491420237,-1.753712077976628,22.812197490763992,0.28999996185302734,0.7471999269203362,1.0964997291564966,-0.10301388335551209,2.2960133416685053,0.4967429229004914,1.6962565354125019,-0.8408756119642913,94.73684210526318,10.749248721092926,0.5997568062560045,3,-0.5299997329711932,-1.3049998283386248,-2.1474997997283953,-2.364999771118166,-0.5299997329711932,3,-0.0242844526848085,1.0000038147045416,11.390000343322756,1.1428610354223434,10.970000267028807,1.105255232645686,10.960000038146973,-0.0242844526848085
6230,2016-03-18,11.619999885559082,11.699999809265135,11.529999732971193,11.529999732971193,8059800.0,0.007805737612510466,-2.7777730682830355,0.5625014901175232,84.9999889960672,73.98478589932284,-0.6917140859738993,-1.2422028771714597,-2.0916926085749665,-1.8533286913754434,25.36118066928373,0.17000007629394176,0.7905805815661662,1.0759998798370365,-0.13365258849302109,2.285652348167094,0.4711736456720068,1.6808261140020662,-0.7547006497887168,91.01123836302246,3.6471151462151425,0.604826234165029,3,-0.5549998283386248,-1.3299999237060547,-2.2325000762939453,-2.4549999237060547,-0.4099998474121094,4,-0.026678095438506744,1.4166686534900181,11.529999732971193,1.0000038147045416,11.390000343322756,1.1428610354223434,10.970000267028807,-0.026678095438506744
6231,2016-03-21,11.539999961853027,11.640000343322756,11.510000228881836,11.600000381469727,6269900.0,-0.006884675085537251,-1.1666706403134708,-0.6666701987877892,80.08473959848706,75.47568289174734,-0.5697284315512388,-1.0797336550275816,-1.971285111799407,-1.7807936358424001,27.596685839027135,0.13000011444091975,0.781793192040686,0.9084999561309814,-0.3244558883517339,2.141455800613697,0.2920220338896229,1.52497787837234,-0.5077606113837074,81.17647586809682,-5.11305830793485,0.6164779222413579,3,-0.47499990463257014,-1.25,-2.1875,-2.375,-0.15999984741210938,0,-0.0034662012118936714,-2.7777730682830355,11.619999885559082,1.4166686534900181,11.529999732971193,1.0000038147045416,11.390000343322756,-0.0034662012118936714
6232,2016-03-22,11.539999961853027,11.649999618530273,11.399999618530273,11.5,6774400.0,0.0,-1.0833270417509409,-0.6666613685130732,78.6363589074017,77.195511877121,-0.4755070403833219,-0.9753744672372981,-1.934235355539137,-1.7881746136896481,29.84373914557722,0.25,0.7396295639591948,0.8104999542236335,-0.3814462900555302,2.0024461985027973,0.21452683208405254,1.4064730763632145,-0.3742085196245437,79.74685377999113,-4.767263261791285,0.5959731221395815,3,-0.47499990463257014,-1.0900001525878906,-2.2100000381469727,-2.375,-0.4200000762939453,1,-0.023396837520093028,-1.1666706403134708,11.539999961853027,-2.7777730682830355,11.619999885559082,1.4166686534900181,11.529999732971193,-0.023396837520093028
6233,2016-03-23,11.300000190734865,11.579999923706055,11.279999732971193,11.579999923706055,5362000.0,-0.020797207271361584,1.1428605488400798,-6.999999999999956,68.72247158723309,76.73402836389593,-0.12303136776088763,-0.6696862138739252,-1.6559869563476717,-1.561018127705104,31.172596668591822,0.3000001907348615,0.6912726009921624,0.5070001602172862,-0.6631568288441088,1.6771571492786812,-0.07807833431341216,1.0920786547479846,-0.027367075099050453,4.7620128882248896,-74.75292940589834,0.5850784945306978,3,-0.04500007629394709,-0.7900004386901873,-1.9700002670288104,-2.1350002288818377,-0.14000034332275568,2,-0.01681420626996133,-1.0833270417509409,11.539999961853027,-1.1666706403134708,11.539999961853027,-2.7777730682830355,11.619999885559082,-0.01681420626996133
6234,2016-03-24,11.56999969482422,11.579999923706055,11.15999984741211,11.239999771118164,7712200.0,0.023893761020529425,1.399997820175367,-1.1785722800671798,67.72726819534898,76.46551541130275,-0.30607478097116214,-0.8576436039955411,-1.874785201383288,-1.8405052145314063,32.40218948824695,0.4200000762939453,0.7034193567671956,0.6969996929168722,-0.45487932208123816,1.8488787079149827,0.12106018541781793,1.2729392004159266,0.13000011444091442,75.92590303250851,-1.2998067793770218,0.575939507499055,3,-0.31499958038330256,-1.0599999427795428,-2.239999771118166,-2.404999732971193,-0.26999950408935547,3,-0.03370781330468875,1.1428605488400798,11.300000190734865,-1.0833270417509409,11.539999961853027,-1.1666706403134708,11.539999961853027,-0.03370781330468875
6235,2016-03-28,11.40999984741211,11.630000114440918,11.40999984741211,11.609999656677244,6335000.0,-0.01382885493797259,-1.2000047683761295,-0.6060601681935006,61.504417496806674,74.8175750001783,-0.07564623430787876,-0.6075022478778571,-1.6608414878245998,-1.690221300495681,33.593647444850085,0.2200002670288086,0.7388050988723176,0.4599998474121101,-0.6127437690090982,1.5327434638333184,-0.07637196079849495,0.9963716556227151,0.2791999626159658,51.020431995204376,-23.34688609346658,0.5363718082106044,3,-0.13499975204467773,-0.9000000953674316,-2.114999771118164,-2.244999885559082,-0.2799997329711914,0,-0.03593337886898407,1.399997820175367,11.56999969482422,1.1428605488400798,11.300000190734865,-1.0833270417509409,11.539999961853027,-0.03593337886898407
6236,2016-03-29,11.649999618530273,11.65999984741211,11.350000381469727,11.390000343322756,4601000.0,0.021034160764918708,1.2142840112942395,-1.299997615811938,73.0941790334355,74.98807908628886,-0.23185900416349092,-0.7397244419341042,-1.8497663334848387,-1.9397577668691977,34.831192494455784,0.3099994659423828,0.7246887488529783,0.6074996471405036,-0.36177296420102145,1.5767722584820287,0.1228633414697402,1.092135952811267,0.028616192245483063,97.99995422363281,21.491569456716903,0.48463630567076277,3,-0.3449997901916504,-1.1399998664855957,-2.4074995517730713,-2.484999656677246,-0.48999977111816406,1,-0.0377682055614359,-1.2000047683761295,11.40999984741211,1.399997820175367,11.56999969482422,1.1428605488400798,11.300000190734865,-0.0377682055614359
6237,2016-03-30,11.619999885559082,11.779999732971193,11.600000381469727,11.729999542236328,3254400.0,-0.002575084459528587,-1.4000127157707583,-0.4230767820004504,76.16824075035507,74.789800577221,-0.111707775357198,-0.6235566654016953,-1.7579934511847686,-1.9181289487294606,35.750558049585045,0.17999935150146662,0.7232073058390878,0.5024999141693112,-0.39575270171367904,1.4007525300523014,0.053373606227815173,0.9516262221108072,-0.46000003814697266,74.19356823464062,-5.972780262980663,0.4491263079414952,3,-0.15000009536743164,-1.0700001716613752,-2.367499828338623,-2.4549999237060547,-0.5500001907348615,2,-0.020654025256611863,1.2142840112942395,11.649999618530273,-1.2000047683761295,11.40999984741211,1.399997820175367,11.56999969482422,-0.020654025256611863
6238,2016-03-31,11.800000190734865,11.800000190734865,11.56999969482422,11.619999885559082,5656000.0,0.015490559978359464,1.5555567329292082,-1.6363715179941727,74.62688054294007,73.95161612311946,-0.25416123191781104,-0.7207994017114512,-1.8786581948732834,-2.1037820628188992,36.402441497609104,0.23000049591064453,0.709778716158521,0.6065001964569117,-0.24961762618852745,1.4626180191023508,0.17844128513419122,1.0345591077796321,-0.6276003456115742,100.0,18.387839265114934,0.4280589113227198,3,-0.32000017166137873,-1.2400002479553223,-2.547500133514406,-2.6350002288818377,-0.7200002670288086,3,-0.05762714357493881,-1.4000127157707583,11.619999885559082,1.2142840112942395,11.649999618530273,-1.2000047683761295,11.40999984741211,-0.05762714357493881
6239,2016-04-01,11.56999969482422,11.6899995803833,11.40999984741211,11.68000030517578,8260700.0,-0.01949156713499345,3.3077160086271404,-0.6111134658584916,65.42056158063991,71.776124188072,-0.019992466733073755,-0.4243455363136359,-1.5875475881840853,-1.86582009281884,36.48651412726581,0.3900003433227557,0.7211694084393176,0.32049970626831303,-0.4752381124830247,1.1162375250196508,-0.07736920310735584,0.7183686156439819,-0.3724958358764674,48.88875702275488,-31.232613041575824,0.3978689093756692,4,-0.0899996757507342,-0.909999370574953,-2.224999427795412,-2.3899993896484393,-0.40999984741211115,4,-0.035436461385173756,1.5555567329292082,11.800000190734865,-1.4000127157707583,11.619999885559082,1.2142840112942395,11.649999618530273,-0.035436461385173756
6240,2016-04-04,11.359999656677244,11.65999984741211,11.3100004196167,11.5600004196167,5432700.0,-0.018150392712708463,-1.3333354526149817,1.8181786655570176,58.69564676555023,69.39955831774569,0.1667874936694549,-0.1786104900476655,-1.3334142739059605,-1.654108376820588,35.75869074506681,0.34999942779541016,0.66769361152196,0.08199968338012553,-0.6847458149737218,0.8487451817339728,-0.30137306579679723,0.4653724325570483,-0.13839594445800607,10.203930697038539,-65.66399865318573,0.3833727491769232,4,0.12000036239624201,-0.5799994468688947,-2.0149993896484357,-2.179999351501463,0.09000015258789062,0,-0.005281643288352789,3.3077160086271404,11.56999969482422,1.5555567329292082,11.800000190734865,-1.4000127157707583,11.619999885559082,-0.005281643288352789
6241,2016-04-05,11.06999969482422,11.31999969482422,11.0600004196167,11.270000457763672,9099700.0,-0.02552816642759015,-1.363637151799432,0.9999999999999822,51.9379741805514,66.43307112587343,0.4281290730825251,0.13235173728608274,-1.0036752170598486,-1.3592755477932403,34.38880263928981,0.2999992370605451,0.5788052471681393,-0.21700024604797186,-0.9686467259524125,0.5346462338564688,-0.5928234860001922,0.15882299390424848,0.7300004959106445,1.3512538243643033,-69.3483514819277,0.3758232399522206,4,0.3600006103515607,-0.2899994850158709,-1.5524995326995867,-1.8899993896484393,0.25,1,0.005420092255716158,-1.3333354526149817,11.359999656677244,3.3077160086271404,11.56999969482422,1.5555567329292082,11.800000190734865,0.005420092255716158
6242,2016-04-06,11.079999923706056,11.119999885559082,10.9399995803833,11.06999969482422,6786500.0,0.0009033630675265858,3.000000000000158,-0.05000095367067889,42.85713030053059,63.55914431623983,0.386679283645476,0.16715042339587782,-0.9591384974513115,-1.3670501109365798,33.1900148361992,0.18000030517578125,0.4680775760026048,-0.23000001907348455,-0.9214514258434665,0.4614513876964974,-0.5757257224584755,0.11572568431150643,0.7052002716064454,16.279098135235532,-48.86673246021688,0.34572570338499087,4,0.28999996185302557,-0.29999971389770685,-1.4949998855590838,-1.8999996185302752,0.1900005340576154,2,0.0072202097704794355,-1.363637151799432,11.06999969482422,-1.3333354526149817,11.359999656677244,3.3077160086271404,11.56999969482422,0.0072202097704794355
6243,2016-04-07,10.859999656677246,11.170000076293944,10.789999961853027,10.970000267028807,7210500.0,-0.01985561990466367,-2.0400009155273295,-10.999809269502016,35.111109415690066,59.9351266740555,0.6008920182519795,0.43795815400018867,-0.6957046529987387,-1.145761538535199,32.47203817714856,0.3800001144409162,0.37687373630689436,-0.46800026893615687,-1.0854516248192407,0.149451086946927,-0.7767259468776988,-0.15927459099461494,0.8913925140380883,7.777747165996622,-51.40982524529135,0.3087256779415423,4,0.4350004196166992,0.010000228881835938,-1.2599997520446777,-1.6649994850158691,0.3000001907348633,3,0.01933702069850951,3.000000000000158,11.079999923706056,-1.363637151799432,11.06999969482422,-1.3333354526149817,11.359999656677244,0.01933702069850951
6244,2016-04-08,10.960000038146973,11.15999984741211,10.90999984741211,10.90999984741211,4505400.0,0.009208138547982525,-8.999961853172863,-0.454544666389243,35.39823494312981,57.034439723646955,0.4528897625447321,0.36867364370703726,-0.7515034532116402,-1.2387695402161079,31.86660955730404,0.3000001907348633,0.2925545669595202,-0.3754998683929447,-0.9696635486366212,0.2186638118507318,-0.672581708514782,-0.07841802827110733,0.7337086000366231,19.540241224824914,-34.15034953091104,0.2970818401218378,4,0.33500003814697266,-0.014999866485595703,-1.2925000190734863,-1.7049999237060547,0.14999961853027344,4,0.010948894629691397,-2.0400009155273295,10.859999656677246,3.000000000000158,11.079999923706056,-1.363637151799432,11.06999969482422,0.010948894629691397
6245,2016-04-11,11.020000457763672,11.140000343322754,10.960000038146973,11.010000228881836,4628500.0,0.005474490821885336,-2.272714662227771,0.20000381468271378,38.39287196798723,53.17873893859714,0.3707371138159221,0.33448600558363495,-0.7682727718287978,-1.2924754032755708,30.83596790002864,0.18000030517578125,0.24945723799853248,-0.3209994792938229,-0.9004328449773453,0.25843388638969955,-0.610716162135585,-0.03128279645206078,0.6194856598400893,43.39634184742988,-6.5358466709473575,0.2897166828417614,4,0.27499961853027344,0.014999866485595703,-1.2400004863739014,-1.6800003051757812,0.0,0,0.012704118315149948,-8.999961853172863,10.960000038146973,-2.0400009155273295,10.859999656677246,3.000000000000158,11.079999923706056,0.012704118315149948
6246,2016-04-12,11.15999984741211,11.1899995803833,11.010000228881836,11.0600004196167,3976300.0,0.012704118315149948,1.2500074506321117,9.99971390425329,42.016804702335435,49.384134933261635,0.17201046311183177,0.22159989165818672,-0.8734838217787733,-1.4254619183061443,29.76285790418869,0.17999935150146484,0.1908089995950899,-0.19100008010864222,-0.7492642098831777,0.3672640496658932,-0.47013214499590994,0.0881319847786255,0.42851710084660866,92.50005960470162,44.42500011151554,0.2791320648872681,4,0.13500022888183594,-0.04499959945678711,-1.2000000476837158,-1.6399998664855957,-0.43000030517578125,1,0.025985660019544943,-2.272714662227771,11.020000457763672,-8.999961853172863,10.960000038146973,-2.0400009155273295,10.859999656677246,0.025985660019544943
6247,2016-04-13,11.229999542236328,11.289999961853027,11.100000381469727,11.220000267028807,4542900.0,0.006272374173952322,1.9230678942156036,0.09999332424160393,48.41627494818438,46.471845422733224,0.04567459289204301,0.18137669079290575,-0.9058749985170351,-1.4836593601495327,28.59829138138501,0.18999958038330078,0.1588868727370496,-0.13400034904480052,-0.6664188338567669,0.3984181357671659,-0.4002095914507837,0.1322088933611827,0.31060638683804775,87.99991607666016,33.023116795720796,0.2662092424059833,4,0.010000228881835938,-0.11499929428100586,-1.184999704360962,-1.6249995231628418,-0.48999977111816406,2,0.008014261465407957,1.2500074506321117,11.15999984741211,-2.272714662227771,11.020000457763672,-8.999961853172863,10.960000038146973,0.008014261465407957
6248,2016-04-14,11.239999771118164,11.34000015258789,11.199999809265137,11.220000267028807,2511000.0,0.0008904923677177656,-3.666645474052293,2.0000953743441237,41.53846680529986,43.818279336584325,-0.058240015604960504,0.1681855664890186,-0.8718946505604759,-1.4847131179613342,26.67552192464479,0.1400003433227539,0.07379962554681896,-0.11650009155273366,-0.6515957252710525,0.41859554216558514,-0.3840479084118922,0.15104772530642485,0.25556979992293094,76.74411383758273,23.40858448718047,0.2675478168591591,4,-0.014999866485595703,-0.1249995231628418,-1.1449997425079346,-1.6349997520446777,-0.34999942779541016,3,0.002669100289716786,1.9230678942156036,11.229999542236328,1.2500074506321117,11.15999984741211,-2.272714662227771,11.020000457763672,0.002669100289716786
6249,2016-04-15,11.25,11.329999923706055,11.210000038146973,11.229999542236328,3402300.0,0.000889700096572188,-3.0000317894268367,1.000047684898104,45.555562619805265,42.35826998705712,-0.13232070622780157,0.14348970154875218,-0.8517207597853371,-1.4830631572295587,24.394617605154604,0.11999988555908203,-0.020369592700392403,-0.09249987602233922,-0.6231151842006266,0.43811543215594817,-0.3578075301114829,0.17280777806680447,0.20323539448981087,76.3157564517303,21.750190472597488,0.26530765408914375,4,-0.18499994277954102,-0.13499975204467773,-1.0950000286102295,-1.6449999809265137,-0.5100002288818359,4,-0.008000013563368102,-3.666645474052293,11.239999771118164,1.9230678942156036,11.229999542236328,1.2500074506321117,11.15999984741211,-0.008000013563368102
6250,2016-04-18,11.3100004196167,11.359999656677244,11.0600004196167,11.25,3226800.0,0.0053333706325955355,2.7500163913907065,2.9999523173755485,39.50620917822212,40.976962764576086,-0.2236819207342826,0.06226655140098458,-0.8818396268487465,-1.5325429336569236,21.778253108521938,0.2999992370605451,-0.1256394240507035,-0.016999483108520508,-0.5313452302223531,0.4973462640053121,-0.2741723566654368,0.2401733904483958,0.10344084891490546,85.71448034201585,35.129384841008786,0.25717287355691637,4,-0.2350006103515625,-0.015000343322753906,-1.1550004482269287,-1.705000400543213,-0.40000057220458984,0,-0.017683532760313647,-3.0000317894268367,11.25,-3.666645474052293,11.239999771118164,1.9230678942156036,11.229999542236328,-0.017683532760313647
6251,2016-04-19,11.5,11.539999961853027,11.359999656677244,11.369999885559082,3985300.0,0.01679925493669776,-1.3999949137563485,2.166653421282683,46.62921980404691,41.396083820522335,-0.3869649635285164,-0.13795647605460815,-1.0375218478686197,-1.710650549770559,19.15582041215683,0.22999954223632812,-0.19509494297804508,0.175000095367432,-0.33615954796136904,0.686159738696233,-0.08057972629696764,0.4305799170318316,-0.7100000381469727,91.66666666666666,42.24748535111688,0.2555798216644005,4,-0.33500003814697266,-0.2049999237060547,-1.3349997997283936,-1.8849997520446777,-0.5299997329711932,1,-0.04173909062924597,2.7500163913907065,11.3100004196167,-3.0000317894268367,11.25,-3.666645474052293,11.239999771118164,-0.04173909062924597
6252,2016-04-20,11.270000457763672,11.529999732971193,11.25,11.5,2991400.0,-0.019999960194463262,-1.0740685796634726,-1.769225690496277,35.51913992167364,41.44142054340941,-0.14212554788961995,0.07460318824644219,-0.7651762423668345,-1.473807861851121,16.734285910706813,0.2799997329711932,-0.24224309000825883,-0.041499471664428356,-0.5429195156739137,0.459920572345057,-0.29220949366917104,0.20921055034031433,-0.46500049591064396,43.75004967058469,0.698887432381575,0.25071002200474274,4,-0.045000553131103516,0.024999618530273438,-1.0600004196166992,-1.6550002098083496,-0.38000011444091797,2,-0.047914897390740396,-1.3999949137563485,11.5,2.7500163913907065,11.3100004196167,-3.0000317894268367,11.25,-0.047914897390740396
6253,2016-04-21,11.109999656677246,11.34000015258789,11.0600004196167,11.270000457763672,3405600.0,-0.01419705364574364,-1.1538501039874702,0.6956570414475975,36.93182587869376,41.61181953624984,0.06377358101079977,0.23150939259262415,-0.5660721925943619,-1.3075055039116883,14.928993962268173,0.2799997329711914,-0.2545980457308321,-0.19200024604797328,-0.701472603300326,0.31747211120437946,-0.44673642467414965,0.06273593257820309,-0.2902996948242187,10.41651765491262,-30.578627821903954,0.25473617862617626,4,0.1400003433227539,0.18500041961669922,-0.862499475479126,-1.4949994087219238,0.0,3,-0.033303321061464386,-1.0740685796634726,11.270000457763672,-1.3999949137563485,11.5,2.7500163913907065,11.3100004196167,-0.033303321061464386
6254,2016-04-22,11.18000030517578,11.3100004196167,11.06999969482422,11.149999618530273,2706900.0,0.00630068862841604,-1.5263163178236494,-0.18750335274447102,44.44447060831991,42.284219385175696,0.03158310746125892,0.1378610913124536,-0.5959946969105445,-1.3724899514289266,13.516310725848335,0.2400007247924787,-0.2401992785819278,-0.10249962806701873,-0.5984569544063838,0.39345769827234633,-0.35047829123670127,0.1454790351026638,-0.3458943433227528,24.99999999999963,-19.06839056222929,0.24797866316968276,4,0.09499979019165217,0.11499977111816584,-0.6875002384185773,-1.3650002479553205,-0.09000015258788885,4,-0.025939172981844227,-1.1538501039874702,11.109999656677246,-1.0740685796634726,11.270000457763672,-1.3999949137563485,11.5,-0.025939172981844227
6255,2016-04-25,11.0,11.210000038146973,10.989999771118164,11.170000076293944,3372000.0,-0.016100205747977325,-1.3157857752346533,-5.666539513001738,47.682132589594666,42.913700261537834,0.23294460647910142,0.30100289800684266,-0.3600954527380331,-1.188469212802195,12.016061032273614,0.2200002670288086,-0.18898439651306376,-0.261999940872192,-0.7695264339916381,0.24552655224725406,-0.5157631874319151,-0.008236694312468984,-0.15177615814697276,1.8182228025183929,-45.685077278506256,0.25376324655972343,4,0.2649998664855957,0.2950000762939453,-0.3875000476837158,-1.1050000190734863,-0.06000041961669922,0,-0.023636384443803227,-1.5263163178236494,11.18000030517578,-1.1538501039874702,11.109999656677246,-1.0740685796634726,11.270000457763672,-0.023636384443803227
6256,2016-04-26,11.210000038146973,11.210000038146973,11.020000457763672,11.020000457763672,3576900.0,0.019090912558815676,1.0,-1.1176440889048576,53.80116861221579,43.51202177976355,0.03440055499111416,0.05939421735928008,-0.5160842671139676,-1.393027186144792,10.686236493998868,0.21000003814697266,-0.13710101363168903,-0.029999923706053977,-0.5037309553818279,0.44373110796971993,-0.26686543954394004,0.2068655921318321,-0.34794067389394456,40.74079306855316,-10.269650342933488,0.23686551583788668,4,0.05499982833862305,0.08500003814697266,-0.5325000286102295,-1.25,-0.36999988555908203,1,-0.026761836727384525,-1.3157857752346533,11.0,-1.5263163178236494,11.18000030517578,-1.1538501039874702,11.109999656677246,-0.026761836727384525
6257,2016-04-27,11.380000114440918,11.479999542236328,11.130000114440918,11.239999771118164,3914800.0,0.01516503797640012,1.0588250143752718,0.7368455395549844,65.66264783372537,46.192486338477494,-0.125256363700462,-0.13650670978588053,-0.635754074126897,-1.550473903452934,8.71711873379704,0.34999942779541016,-0.0906110426611697,0.15200014114379812,-0.2924558327509512,0.5964561150385475,-0.07022784580357744,0.3742281280911737,-0.5043819382358894,79.59194397841969,22.158087040122027,0.2222279869473748,4,-0.11500024795532227,-0.08500003814697266,-0.7025001049041748,-1.4200000762939453,-0.15999984741211115,2,-0.03602810573717241,1.0,11.210000038146973,-1.3157857752346533,11.0,-1.5263163178236494,11.18000030517578,-0.03602810573717241
6258,2016-04-28,11.119999885559082,11.3100004196167,11.0600004196167,11.199999809265137,4888700.0,-0.022847120058628323,-1.500014305196601,-0.5714266251592292,54.39559633412109,47.174712306734804,0.1295559893268443,0.07371706022741797,-0.33514419390112593,-1.2780273893729674,6.763836314345012,0.31999969482421875,-0.06711191598713206,-0.07400007247924734,-0.42931462101973494,0.28131447606124027,-0.25165734674949114,0.10365720179099647,-0.2310940736410938,26.530647992806568,-34.22191103548761,0.17765727427024336,4,0.14499998092651367,0.17500019073486328,-0.3624999523162842,-1.1599998474121094,0.27000045776367365,3,-0.020683412284474567,1.0588250143752718,11.380000114440918,1.0,11.210000038146973,-1.3157857752346533,11.0,-0.020683412284474567
6259,2016-04-29,11.15999984741211,11.170000076293944,10.920000076293944,11.119999885559082,4691900.0,0.003597118908694741,7.333275053644298,-0.5,53.8888694622022,48.77278567162148,0.08431338959707624,0.0015030889475529108,-0.3358114495478546,-1.3020286691290508,5.56922011603415,0.25,-0.06650203482918293,-0.01350011825561559,-0.3216542992949467,0.29465406278371553,-0.16757720877528115,0.14057697226404997,-0.25807215249542104,42.85714285714304,-19.260928176697895,0.15407709051966598,4,0.07000017166137695,0.13500022888183594,-0.2774999141693115,-1.1999998092651367,0.35000038146972656,4,-0.004480303890546877,-1.500014305196601,11.119999885559082,1.0588250143752718,11.380000114440918,1.0,11.210000038146973,-0.004480303890546877
6260,2016-05-02,11.300000190734865,11.369999885559082,11.119999885559082,11.149999618530273,3722700.0,0.012544833802593747,-1.3809519484471007,3.75001788141053,53.888893892729826,49.57941612591958,-0.06398317855472513,-0.15096267171168343,-0.4246923193575345,-1.4232974325301644,4.53869212577394,0.25,-0.04675460858150515,0.1295001983642603,-0.17210792034428657,0.43110831707280717,-0.021303860990013135,0.28030425771853373,-0.3853110504794497,67.85722800671702,9.186440333344805,0.15080405935427318,5,-0.0750002861022967,-0.005000114440919745,-0.4175002574920672,-1.3400001525878924,0.13000011444091442,0,-0.01858407385861449,7.333275053644298,11.15999984741211,-1.500014305196601,11.119999885559082,1.0588250143752718,11.380000114440918,-0.01858407385861449
6261,2016-05-03,11.130000114440918,11.239999771118164,10.949999809265137,11.199999809265137,4572100.0,-0.015044254285352499,2.866675991505919,-0.46666285198394736,47.368439544907204,50.896004972945526,0.05365541071832958,0.025047142365343333,-0.2167446261915309,-1.23520447662413,4.492981055243257,0.35000038146972834,-0.04195981816443961,-0.04349989891052175,-0.3420773506711985,0.255077552850155,-0.192788624790861,0.1057888269698175,-0.21000003814697443,37.50004257478707,-16.739519654696288,0.14928872588033854,5,0.06999969482421875,0.16499996185302734,-0.23750019073486328,-1.1700000762939453,0.3099994659423828,1,-0.017071027143215955,-1.3809519484471007,11.300000190734865,7.333275053644298,11.15999984741211,-1.500014305196601,11.119999885559082,-0.017071027143215955
6262,2016-05-04,11.15999984741211,11.220000267028807,11.029999732971193,11.079999923706056,4180300.0,0.0026953937702360875,-1.1111134658585196,-1.1428610354223179,47.916670805873835,52.11654329818776,0.0071646003684939785,0.001420956175914867,-0.200895780456797,-1.247711236135661,4.8475611172428295,0.19000053405761363,-0.029986254993307426,-0.01750016212463379,-0.31293038833418585,0.27793006408491827,-0.1652152752294107,0.13021495098014313,-0.22759977340698434,53.33330507630476,1.8602606371627175,0.14771511310477603,5,0.039999961853027344,0.13500022888183594,-0.252500057220459,-1.1999998092651367,0.039999961853027344,2,-0.028673808171997717,2.866675991505919,11.130000114440918,-1.3809519484471007,11.300000190734865,7.333275053644298,11.15999984741211,-0.028673808171997717
6263,2016-05-05,11.06999969482422,11.270000457763672,11.010000228881836,11.239999771118164,3350200.0,-0.008064529912046425,1.260857306343138,-2.125002980235106,45.499996662143126,52.23382397083478,0.10157584776857398,0.1137947650697253,-0.07965461877245517,-1.1408831995194593,4.780062751236475,0.26000022888183594,-0.049734490303828593,-0.11800031661987198,-0.37881692125268707,0.1428162880129431,-0.24840861893627952,0.012407985696535562,-0.1254476230621382,33.3332626907621,-14.377820872868206,0.130408302316408,5,0.1300001144409162,0.2250003814697248,-0.05999994277954279,-1.0699996948242205,0.10000038146972301,3,0.013550187564568716,-1.1111134658585196,11.15999984741211,2.866675991505919,11.130000114440918,-1.3809519484471007,11.300000190734865,0.013550187564568716
6264,2016-05-06,11.079999923706056,11.109999656677246,10.949999809265137,11.029999732971193,3152900.0,0.0009033630675265858,1.9090972143954192,-0.29411863703172114,44.10255657851304,51.836093302936824,0.08481837562595373,0.11936550829594772,-0.05571925504437658,-1.1288767459510485,4.787991653934212,0.15999984741210938,-0.028259761395483807,-0.11400008201598943,-0.3576910914819873,0.12969092745000843,-0.23584558674898837,0.007845422717009498,0.4600000381469709,30.952402577645394,-11.457802460522906,0.12184550473299931,5,0.11999988555908025,0.1599998474121076,-0.05999994277954279,-1.0699996948242205,0.03999996185302557,4,0.027978377414375366,1.260857306343138,11.06999969482422,-1.1111134658585196,11.15999984741211,2.866675991505919,11.130000114440918,0.027978377414375366
6265,2016-05-09,11.15999984741211,11.239999771118164,10.800000190734863,10.949999809265137,4775400.0,0.0072202097704794355,1.3783768458114354,4.199984741269145,40.7608757622907,50.38717187516737,0.03341517778140535,0.05311499424312771,-0.0969304972238767,-1.1839459690635135,4.98459399441175,0.4399995803833008,0.003592065401221589,-0.0410001277923584,-0.271322734525862,0.18932247894114518,-0.1561614311591093,0.0741611755743925,0.36820011138916087,76.59562811592615,38.74648952137745,0.11516130336675176,5,-0.019999980926513672,0.06500005722045898,-0.08999967575073242,-1.1499996185302734,-0.09999942779541016,0,0.03136204177913937,1.9090972143954192,11.079999923706056,1.260857306343138,11.06999969482422,-1.1111134658585196,11.15999984741211,0.03136204177913937
6266,2016-05-10,11.449999809265135,11.489999771118164,11.130000114440918,11.199999809265137,3476500.0,0.025985660019544943,1.1818166054966333,1.1904759742235418,54.736818857830905,49.17319087784577,-0.2446926901304014,-0.22561218868950128,-0.34171556943155146,-1.4537819969773746,5.028786786717103,0.3599996566772461,0.021332546521120932,0.23449983596801616,-0.020180685494505468,0.4891803574305378,0.10715957523675534,0.36184009669927697,0.049072158813478595,94.20290055382226,54.74143767783795,0.1273402607312604,5,-0.30499982833862127,-0.2849998474121076,-0.319999694824217,-1.439999580383299,-0.189999580383299,1,-0.0017466816089527493,1.3783768458114354,11.15999984741211,1.9090972143954192,11.079999923706056,1.260857306343138,11.06999969482422,-0.0017466816089527493
6267,2016-05-11,11.31999969482422,11.470000267028807,11.239999771118164,11.40999984741211,4283700.0,-0.011353721974363795,1.1904705679330998,-0.36000061035155795,55.614968898517496,49.308676718334254,-0.13868264861815938,-0.09330770995677895,-0.17739506986972486,-1.306085240700357,5.171249178292609,0.23000049591064275,0.0445656597303028,0.09999971389770757,-0.15890496312924363,0.35890439092465876,-0.02945262461576803,0.22945205241118316,0.17000007629394354,75.36229280030764,30.89558218770189,0.12945233851347526,5,-0.17499971389770685,-0.15499973297119318,-0.2149994373321551,-1.1249995231628436,0.2899999618530238,2,0.010600696889943029,1.1818166054966333,11.449999809265135,1.3783768458114354,11.15999984741211,1.9090972143954192,11.079999923706056,0.010600696889943029
6268,2016-05-12,11.270000457763672,11.4399995803833,11.210000038146973,11.390000343322756,3482300.0,-0.00441689385233901,1.0909205193228861,1.33332980121227,52.432436054861576,49.1468507841853,-0.07282671642898997,-0.04315841060981107,-0.09810689365405878,-1.2357860286239166,5.178838840437815,0.22999954223632812,0.03975053435832265,0.04850044250488317,-0.21123841623062667,0.308239301240393,-0.08136898686287175,0.17836987187263809,0.2199993133544922,68.11602215290034,20.311694437516607,0.12986942936775456,5,-0.1250004768371582,-0.10500049591064453,-0.19500041007995605,-1.0000004768371582,0.5799999237060547,3,-0.006211237413953574,1.1904705679330998,11.31999969482422,1.1818166054966333,11.449999809265135,1.3783768458114354,11.15999984741211,-0.006211237413953574
6269,2016-05-13,11.15999984741211,11.260000228881836,11.06999969482422,11.229999542236328,3384800.0,-0.009760479670236855,1.9230611226854974,0.5833313465099375,54.49437600256314,49.21412657416677,0.04154253531786267,0.06298307568238748,0.03502786458090057,-1.1036836110080728,5.372171342021545,0.20000076293945135,-0.006192226377010002,-0.057000160217285156,-0.31777646086127653,0.20377614042670622,-0.18738831053927996,0.07338799010470964,0.31000041961669744,52.173895015597424,-1.387576512386424,0.1303881503219954,5,-0.014999866485595703,0.010000228881835938,-0.0774998664855957,-0.8899998664855957,0.8500003814697266,4,0.0008960778690469962,1.0909205193228861,11.270000457763672,1.1904705679330998,11.31999969482422,1.1818166054966333,11.449999809265135,0.0008960778690469962
6270,2016-05-16,11.109999656677246,11.239999771118164,11.100000381469727,11.18000030517578,3072800.0,-0.004480303890546877,-2.111125239745261,1.0000136239781763,46.91357007206712,49.16358552162899,0.06901443843103472,0.10248596602690263,0.09709727453610562,-1.0332446855019999,5.620458463500288,0.1399993896484375,-0.013166926879110363,-0.09700031280517507,-0.35809932945702094,0.1640987038466708,-0.2275498211310989,0.033549195520748754,0.33320060729980305,9.523798711177133,-43.773259602508446,0.13054950832592296,5,0.03500032424926758,0.06000041961669922,0.010000467300415039,-0.8249993324279767,0.880000114440918,0,0.0009001106382415802,1.9230611226854974,11.15999984741211,1.0909205193228861,11.270000457763672,1.1904705679330998,11.31999969482422,0.0009001106382415802
6271,2016-05-17,11.020000457763672,11.149999618530273,10.9399995803833,11.079999923706056,3695600.0,-0.00810073822634938,1.1000123978370542,0.8571272870942284,38.311699169002836,48.096366450865546,0.15842986839941098,0.16304015684144701,0.19514493086293072,-0.9251983258573908,5.9473129938776275,0.21000003814697266,-0.0243759789510527,-0.16299953460693395,-0.39759667185827574,0.07159760264440784,-0.28029810323260484,-0.04570096598126305,0.3974718032836897,15.094485610332828,-33.43573648084622,0.11729856862567133,5,0.1249995231628418,0.14999961853027344,0.14499974250793457,-0.6800003051757812,1.0799999237060547,1,0.0036297604529451633,-2.111125239745261,11.109999656677246,1.9230611226854974,11.15999984741211,1.0909205193228861,11.270000457763672,0.0036297604529451633
6272,2016-05-18,10.729999542236328,11.079999923706056,10.68000030517578,10.970000267028807,4378700.0,-0.0263158714592463,-1.3529444763894891,4.000047684140107,37.579612030869846,47.216323714057395,0.4257979496928659,0.432695817318848,0.4986946630387834,-0.6226451596157858,6.975093539681546,0.399999618530277,-0.054955805848557304,-0.42600040435791087,-0.7319004249135279,-0.12010038380229382,-0.5789504146357185,-0.27305039408010323,0.662773835998534,6.578853255734504,-42.88624470831185,0.1529500102778084,5,0.35500049591064453,0.38000059127807617,0.47500061988830566,-0.3899993896484375,1.1600008010864276,2,0.049394287908333556,1.1000123978370542,11.020000457763672,-2.111125239745261,11.109999656677246,1.9230611226854974,11.15999984741211,0.049394287908333556
6273,2016-05-19,10.739999771118164,10.770000457763672,10.489999771118164,10.649999618530273,7749600.0,0.0009319878199876008,2.7333045114694063,-0.3749995032961297,36.3636419933515,46.35644431570612,0.40684900410139946,0.4148230554207153,0.5065073484302225,-0.6205462393516612,7.553029600773292,0.2800006866455078,-0.0598094795208155,-0.3975001811981205,-0.7554403499101525,-0.039560012486088425,-0.5764702655541374,-0.21853009684210356,0.6100072227331523,32.46751316565189,-17.096765391578906,0.17897008435601647,5,0.25,0.27500009536743164,0.4375002384185791,-0.39999961853027344,0.6700000762939453,3,0.08100557766292238,-1.3529444763894891,10.729999542236328,1.1000123978370542,11.020000457763672,-2.111125239745261,11.109999656677246,0.08100557766292238
6274,2016-05-20,10.890000343322754,10.899999618530273,10.729999542236328,10.760000228881836,2864700.0,0.01396653402246506,1.266687859617891,1.4444432670707412,36.774208235556046,45.913481257180045,0.25374688395838696,0.2550594823540173,0.36643620488980133,-0.7555365274293848,7.951889256214084,0.1700000762939453,-0.06556604399846577,-0.23299961090087962,-0.6068333224157261,0.14083410061396684,-0.41991646665830196,-0.04608275514345728,0.3912060727099096,53.33340962727865,5.831780960244011,0.18691685575742312,5,0.09999942779541016,0.1249995231628418,0.2799997329711914,-0.5500001907348633,0.8999996185302734,4,0.08815427069619886,2.7333045114694063,10.739999771118164,-1.3529444763894891,10.729999542236328,1.1000123978370542,11.020000457763672,0.08815427069619886
6275,2016-05-23,10.739999771118164,10.890000343322754,10.729999542236328,10.859999656677246,2852100.0,-0.013774156792985215,-1.2857201245223124,-0.9230752301654257,37.25490440516025,43.971046317994414,0.3776154247481305,0.40536609311714855,0.5216041356501346,-0.5936405959559394,8.090905271485985,0.16000080108642578,-0.06274178375872452,-0.37000017166137766,-0.7783345171050744,0.03833417378231907,-0.5741673443832251,-0.16583299893953019,0.4779101133213395,37.87879663612981,-10.438194787116949,0.2041671727218482,5,0.24000024795532227,0.27500009536743164,0.35000038146972656,-0.39999961853027344,1.2899999618530291,0,0.11824957959300297,1.266687859617891,10.890000343322754,2.7333045114694063,10.739999771118164,-1.3529444763894891,10.729999542236328,0.11824957959300297
6276,2016-05-24,10.90999984741211,10.9399995803833,10.760000228881836,10.81999969482422,3485800.0,0.01582868528089798,1.3999974568620221,-0.7500019868233725,42.51497895066251,42.515491879343855,0.13741120498169934,0.22318098325603053,0.3572414711869065,-0.7488796259164019,8.154726049516048,0.19999980926513672,-0.05366749470918464,-0.18500008583068883,-0.5998559180572407,0.22985574639586304,-0.3924280019439639,0.022427830282586214,0.249677227961687,71.18643519865493,22.533048806456485,0.20742791611327555,5,0.05499982833862305,0.10500001907348633,0.27500009536743164,-0.5699996948242188,1.5699996948242188,1,0.09899174507891817,-1.2857201245223124,10.739999771118164,1.266687859617891,10.890000343322754,2.7333045114694063,10.739999771118164,0.09899174507891817
6277,2016-05-25,10.970000267028807,11.06999969482422,10.81999969482422,10.890000343322754,3651800.0,0.00549958024343411,-1.2727146622278076,0.8888865341414804,46.95124114145342,41.90647022229852,0.025191426429827857,0.13796292074565208,0.3033695181491858,-0.7947379381666142,8.84414835478099,0.25,-0.04244616036664972,-0.10449967384338521,-0.5001324878742803,0.2911331401875099,-0.3023160808588319,0.09331673317206146,0.13610262400453976,82.75871707767787,30.83863438588793,0.19781640701544717,5,-0.09500026702880682,0.03999948501587092,0.2599997520446795,-0.6300001144409162,1.3599996566772479,2,0.10300821211802735,1.3999974568620221,10.90999984741211,-1.2857201245223124,10.739999771118164,1.266687859617891,10.890000343322754,0.10300821211802735
6278,2016-05-26,10.890000343322754,11.029999732971193,10.880000114440918,10.989999771118164,4934000.0,-0.007292609093775382,-1.499996026353255,-1.2499940395298659,44.44446303456583,40.789813225854374,0.050980899643310096,0.21064842326709865,0.3751547287150139,-0.6986821382049939,9.597569658527636,0.1499996185302752,-0.08970663160390657,-0.17299962043762207,-0.5763592363645564,0.2303599954893123,-0.37467942840108925,0.028680187525845113,0.17999935150146662,47.05903802353867,-7.202947886438942,0.201679807963467,5,-0.025000572204589844,0.09999942779541016,0.36999964714050293,-0.5500001907348633,1.309999465942381,3,0.09182736165964922,-1.2727146622278076,10.970000267028807,1.3999974568620221,10.90999984741211,-1.2857201245223124,10.739999771118164,0.09182736165964922
6279,2016-05-27,11.109999656677246,11.130000114440918,10.890000343322754,10.899999618530273,3013800.0,0.020201956512277297,-1.086967338527435,-2.1000123978370544,48.64864446892492,40.98259926994968,-0.19764086264665437,-0.014006987931960424,0.14481445459555964,-0.9032590187635581,9.71503903655396,0.23999977111816406,-0.1280234667590907,0.04949970245361257,-0.35194378419388883,0.450943189101114,-0.15122204087013813,0.25022144577736327,-0.619999885559082,94.99989271179288,41.763421300127945,0.2007217433237503,5,-0.28999996185302734,-0.11999988555908203,0.16250038146972656,-0.7699995040893555,1.119999885559082,4,0.027002718272323145,-1.499996026353255,10.890000343322754,-1.2727146622278076,10.970000267028807,1.3999974568620221,10.90999984741211,0.027002718272323145
6280,2016-05-31,11.09000015258789,11.229999542236328,10.989999771118164,11.119999885559082,6156100.0,-0.001800135437208139,-1.0869500317199687,-0.1428558453413018,38.60761212759192,41.01547848757069,-0.20202133028250024,-0.011116786812412016,0.15112597590740862,-0.8625276333474652,10.190554167316764,0.23999977111816406,-0.15890674721210907,0.040000200271606445,-0.3457458422374291,0.425746242780642,-0.15287282098291044,0.23287322152612333,-0.5872003746032721,70.21285230201083,21.243019721732182,0.1928730212545174,5,-0.23000049591064453,-0.10000038146972656,0.19499993324279785,-0.75,1.010000228881836,1,0.06311990979565407,-1.086967338527435,11.109999656677246,-1.499996026353255,10.890000343322754,-1.2727146622278076,10.970000267028807,0.06311990979565407
6281,2016-06-01,10.9399995803833,11.06999969482422,10.90999984741211,11.039999961853027,4592200.0,-0.01352575023811764,-1.0000000000000222,3.3333757192357822,38.12500633298816,41.07607785447273,-0.07214958913677805,0.13061634988983606,0.2879923602554122,-0.68878451477498,10.466781918866456,0.18000030517578125,-0.192452338135233,-0.10050034523010254,-0.48730781534992396,0.2863071248897189,-0.29390408029001236,0.09290338982980728,-0.4081118118286131,29.268275663152494,-15.687145904514551,0.19340373505991051,6,-0.07999992370605469,0.05000019073486328,0.3400003910064697,-0.5999994277954102,1.3800001144409197,2,0.09963438705632033,-1.0869500317199687,11.09000015258789,-1.086967338527435,11.109999656677246,-1.499996026353255,10.890000343322754,0.09963438705632033
6282,2016-06-02,10.84000015258789,11.010000228881836,10.789999961853027,10.899999618530273,5454800.0,-0.009140715871207239,-1.7500059604701619,0.5999923706345724,36.96969977204312,41.14341760766069,0.05039379636035157,0.21651377714402997,0.37342479960498665,-0.567458724547091,10.914753315354153,0.2200002670288086,-0.2111779431032641,-0.18449978828430247,-0.5769267918635315,0.20792721529492653,-0.38071329007391697,0.011713713505312029,-0.28018791308593727,11.363690549728744,-29.395452291705844,0.19621350178961464,6,0.1399993896484375,0.14999961853027344,0.4399998188018799,-0.5,1.7100000381469744,3,0.15129145447999948,-1.0000000000000222,10.9399995803833,-1.0869500317199687,11.09000015258789,-1.086967338527435,11.109999656677246,0.15129145447999948
6283,2016-06-03,11.220000267028807,11.300000190734865,10.859999656677246,10.93000030517578,7127800.0,0.035055360617333164,-1.0465081206239482,-4.833375719235782,51.56251008932244,42.78656225807918,-0.2842497809207689,-0.1598690497364803,-0.009289914812303124,-0.9221095640212944,11.298679531456433,0.46000003814697443,-0.19890294885198045,0.1880002975463846,-0.2137118719274156,0.5897124670201848,-0.0128557871905155,0.3888563822832847,-0.6333805354174782,84.3137474895931,43.13965265797079,0.2008560847369004,6,-0.20500040054321111,-0.23000049591064275,0.05999970436096369,-0.8800001144409162,1.2599992752075213,4,0.0989304483297655,-1.7500059604701619,10.84000015258789,-1.0000000000000222,10.9399995803833,-1.0869500317199687,11.09000015258789,0.0989304483297655
6284,2016-06-06,11.390000343322756,11.4399995803833,11.220000267028807,11.239999771118164,3685300.0,0.01515152159073585,-1.315787360273831,0.5172434204684905,56.862758847662796,44.96521275169056,-0.4200375880011542,-0.32196098925477123,-0.18878936722390272,-1.061043674973499,11.650735654500874,0.21999931335449396,-0.15673066373359568,0.3425003528594992,-0.08977037804811516,0.7747710837671136,0.12636498740569202,0.5586357183133064,-0.7605777841640151,92.30780516862467,45.183262414324496,0.21613536545380704,6,-0.2900004386901873,-0.4000005722045916,-0.11000037193298517,-0.8900003433227557,1.2399997711181623,0,0.07111496413757634,-1.0465081206239482,11.220000267028807,-1.7500059604701619,10.84000015258789,-1.0000000000000222,10.9399995803833,0.07111496413757634
6285,2016-06-07,11.510000228881836,11.550000190734865,11.359999656677244,11.390000343322756,4208700.0,0.010535547141526491,-1.1111022808551199,0.7999961853172649,61.835734102906464,47.11196332416211,-0.46860534865212955,-0.4367897199606645,-0.3119320138467465,-1.1472080330169412,11.610968901514994,0.19000053405762074,-0.10609820529856329,0.4450002193450935,-0.03242724379668971,0.9224276824868767,0.2062864877742019,0.6837139509159851,-0.8157315080251308,94.73684870965371,41.7612707676648,0.2387137315708916,6,-0.3400001525878906,-0.49000024795532227,-0.24750018119812012,-0.9500002861022931,1.010000228881836,1,0.06255423970781604,-1.315787360273831,11.390000343322756,-1.0465081206239482,11.220000267028807,-1.7500059604701619,10.84000015258789,0.06255423970781604
6286,2016-06-08,11.43000030517578,11.550000190734865,11.380000114440918,11.550000190734865,4651400.0,-0.006950471078646436,1.8333373069800536,-1.0000000000000444,68.81721863540527,49.54151637904565,-0.3431747914119416,-0.3777314183366993,-0.2438063479176069,-1.036847374331595,12.57874313690871,0.1700000762939471,-0.06509841790489723,0.3660002708435037,-0.10810410100702583,0.8401046426940333,0.12894808491823895,0.6030524567687685,-0.6501584373312586,84.2105461289614,24.31824735047561,0.23705218592526509,6,-0.26000022888183416,-0.4100003242492658,-0.17000031471252264,-0.8700003623962367,1.1999998092651385,2,0.05861767790072192,-1.1111022808551199,11.510000228881836,-1.315787360273831,11.390000343322756,-1.0465081206239482,11.220000267028807,0.05861767790072192
6287,2016-06-09,11.4399995803833,11.460000038146973,11.220000267028807,11.369999885559082,3313900.0,0.0008748272038971994,3.363607990012517,-0.5833313465099288,68.81720264711326,52.24959855821759,-0.3123393022811918,-0.3987223556161048,-0.2648413808984955,-1.0111697182803194,13.362946267515005,0.23999977111816584,-0.009464692971885569,0.36999955177307164,-0.12049984401364178,0.8604989475597851,0.12474985387971493,0.6152492496664284,-0.5831418802497446,84.05789489687865,19.84159224852499,0.24524969789335704,6,-0.26999950408935547,-0.4199995994567871,-0.19249963760375977,-0.879999637603758,1.1300001144409197,3,0.07692308974817585,1.8333373069800536,11.43000030517578,-1.1111022808551199,11.510000228881836,-1.315787360273831,11.390000343322756,0.07692308974817585
6288,2016-06-10,11.199999809265137,11.390000343322756,11.15999984741211,11.3100004196167,4540200.0,-0.020979001741372683,-1.421051046529156,-1.5714441416893732,57.948708919843384,53.28293905276409,-0.02653181962646478,-0.17311125163415575,-0.04469655491758573,-0.7394004952544826,13.988258349403132,0.2799997329711914,0.02308764742538827,0.13349981307983327,-0.3519637502530024,0.618963376412669,-0.10923196858658457,0.3762315947462511,-0.27382786007144944,10.25639144628246,-53.050629252730374,0.24273178166641785,6,-0.029999732971191406,-0.17999982833862305,0.0475001335144043,-0.6399998664855939,1.3100004196166992,4,0.12053575039822295,3.363607990012517,11.4399995803833,1.8333373069800536,11.43000030517578,-1.1111022808551199,11.510000228881836,0.12053575039822295
6289,2016-06-13,11.170000076293944,11.229999542236328,11.119999885559082,11.170000076293944,3823100.0,-0.002678547632329109,-1.199984741269223,-0.0,61.748654952962376,55.854166033360805,0.014386967533519979,-0.15001527430187878,-0.027894994719469324,-0.6758865066456696,14.078662705563666,0.1099996566772461,0.043593116548418465,0.10300006866454936,-0.382889388757782,0.5888895260868807,-0.13994466004661632,0.34594479737571504,-0.18144530294613936,11.627943081208176,-52.62789728907245,0.24294472871116551,6,1.7763568394002505e-15,-0.15000009536742986,0.07749986648559748,-0.6100001335144007,1.3900003433227557,0,0.11727837573811595,-1.421051046529156,11.199999809265137,3.363607990012517,11.4399995803833,1.8333373069800536,11.43000030517578,0.11727837573811595
6290,2016-06-14,11.119999885559082,11.170000076293944,11.010000228881836,11.140000343322754,3944000.0,-0.004476292783647917,3.0000000000001332,-100.0,56.14035870463001,57.85587185243212,0.07720954773065891,-0.10458985430207335,0.014823863586311603,-0.6001464648199608,14.325194053606829,0.1599998474121076,0.07703273070420202,0.05249986648559535,-0.43359644192203106,0.5385961748932218,-0.19054828771821875,0.29554802068940944,0.430000305175783,20.370308231092896,-41.23220692416221,0.24304815420381362,6,0.05000019073486328,-0.09999990463256836,0.09999990463256836,-0.5599999427795392,1.4700002670288086,1,0.13579138888686404,-1.199984741269223,11.170000076293944,-1.421051046529156,11.199999809265137,3.363607990012517,11.4399995803833,0.13579138888686404
6291,2016-06-15,11.0600004196167,11.210000038146973,11.020000457763672,11.119999885559082,4433200.0,-0.00539563548200217,-1.714291553133515,2.999904634751097,52.63158775324004,59.596081628120665,0.17435670566696615,-0.04367951288822525,0.07604366865084522,-0.5154527613255269,13.944168926426926,0.18999958038330078,0.08571758495996384,-0.009499597549439187,-0.49510193340520026,0.4761027383063219,-0.2523007654773206,0.23330157037844224,0.4791997718811061,11.111158206159043,-45.8400414606877,0.24280116792788067,6,0.14499950408935547,-0.04000043869018555,0.12249946594238281,-0.40000009536743164,1.5899991989135742,2,0.13200723171379147,3.0000000000001332,11.119999885559082,-1.199984741269223,11.170000076293944,-1.421051046529156,11.199999809265137,0.13200723171379147
6292,2016-06-16,11.260000228881836,11.270000457763672,10.90999984741211,11.0,4554000.0,0.018083164708602162,1.5714266251592293,-4.333375719235782,60.109302717038105,60.54572525342241,0.044923399217337234,-0.21285006662941086,-0.120709012075217,-0.6824787643042374,12.881071646209064,0.3600006103515625,0.12131284150134292,0.1640001773834232,-0.30100247288400084,0.6290028276508473,-0.0685011477502897,0.3965015025171361,0.2686159633636507,72.91667080587357,14.106351654309854,0.23250132513371227,6,-0.03000020980834961,-0.24000024795532227,-0.10500025749206543,-0.48000001907348633,1.4099998474121094,3,0.12166961436155566,-1.714291553133515,11.0600004196167,3.0000000000001332,11.119999885559082,-1.199984741269223,11.170000076293944,0.12166961436155566
6293,2016-06-17,11.609999656677244,11.619999885559082,11.270000457763672,11.289999961853027,7971200.0,0.03108342990061952,1.0588192395292217,1.230766973553894,62.75512041128718,61.200432093825114,-0.2726040605404165,-0.5210435697316402,-0.4562349873948559,-1.0019245472832523,11.23183190326769,0.3599996566772461,0.18161024558880356,0.4704996109008768,-0.0165311050956376,0.9575303268973911,0.2269842529026196,0.714014968899134,-0.6999998092651349,98.59151713457125,42.526513774548775,0.24351535799825738,6,-0.3449997901916486,-0.5549998283386213,-0.4549996852874738,-0.8299994468688947,1.0,4,0.08268734423216384,1.5714266251592293,11.260000228881836,-1.714291553133515,11.0600004196167,3.0000000000001332,11.119999885559082,0.08268734423216384
6294,2016-06-20,11.850000381469727,11.90999984741211,11.68000030517578,11.710000038146973,7611300.0,0.020671897664910954,-1.2999976158119122,0.4375014901175429,67.43121072105703,61.82215171806406,-0.4922579493980539,-0.7224777035125634,-0.6818988234918759,-1.2103045334559823,10.409604878018158,0.30000019073486506,0.26483285402351875,0.66250033378601,0.09622432076700527,1.2287763468050148,0.37936232727650854,0.9456383402955115,-0.9400005340576172,94.00005340576172,38.08367315061327,0.2831380065095022,6,-0.4400005340576172,-0.6500005722045898,-0.695000410079956,-1.070000171661377,0.5199995040893555,0,0.0556961878620843,1.0588192395292217,11.609999656677244,1.5714266251592293,11.260000228881836,-1.714291553133515,11.0600004196167,0.0556961878620843
6295,2016-06-21,12.010000228881836,12.079999923706055,11.789999961853027,11.869999885559082,6218900.0,0.013502096393372964,1.0714302744200463,1.0,74.42926450729601,62.445712370496366,-0.641315236261347,-0.824738689741956,-0.82734126320873,-1.3387096016369178,9.70214057281957,0.28999996185302734,0.29897589580008166,0.7590001583099362,0.12342657131905099,1.3945737453008213,0.4412133648144927,1.0767869518053796,-1.0600003814697274,94.01712049062873,33.29527646564394,0.317786793495443,6,-0.5150003433227539,-0.7250003814697266,-0.8525002002716064,-1.140000343322754,0.23999977111816406,1,0.04579518569968166,-1.2999976158119122,11.850000381469727,1.0588192395292217,11.609999656677244,1.5714266251592293,11.260000228881836,0.04579518569968166
6296,2016-06-22,11.989999771118164,12.0600004196167,11.9399995803833,12.029999732971193,5205700.0,-0.0016653170176944565,1.3999847414146616,-0.2857133125796273,77.25119254560686,63.382822359217876,-0.5962244820854323,-0.7585711292422523,-0.79722895188244,-1.2923387428913387,9.193416949071032,0.12000083923339844,0.3091838582424593,0.6849997043609619,-0.009383761628003029,1.3793831703499269,0.33780797136648033,1.0321914373554435,-0.9721999191284194,92.30767976759692,24.295494477976362,0.34719173299448214,6,-0.49499988555908203,-0.7049999237060547,-0.8324997425079346,-1.044999599456787,0.3600006103515625,2,0.05004173418877156,1.0714302744200463,12.010000228881836,-1.2999976158119122,11.850000381469727,1.0588192395292217,11.609999656677244,0.05004173418877156
6297,2016-06-23,12.100000381469727,12.140000343322756,12.010000228881836,12.06999969482422,3924900.0,0.009174363006789532,1.3636253294492555,-0.7500178814104079,73.91305699916914,65.1566388124763,-0.6735940852589053,-0.8217035148034135,-0.8978876520916863,-1.3744229012191944,9.32794693837214,0.15000057220459162,0.3013592297529968,0.7385003089904778,-0.02186740141476129,1.498868019395717,0.35831645378785737,1.1186841641930982,-1.0184685251770027,95.40230263049699,28.235517168713983,0.38018385520261966,6,-0.5750002861022949,-0.7850003242492676,-0.9425003528594971,-1.065000057220459,0.06999969482421875,3,0.045454480968680766,1.3999847414146616,11.989999771118164,1.0714302744200463,12.010000228881836,-1.2999976158119122,11.850000381469727,0.045454480968680766
6298,2016-06-24,11.890000343322756,12.0,11.630000114440918,11.850000381469727,8944300.0,-0.017355374506315746,1.8461608999776253,1.3333015449171703,63.29787827660829,65.32877473732584,-0.3971935948557377,-0.561745726811564,-0.6811156992328211,-1.1347297211900376,8.934950407549715,0.4700002670288086,0.2820423954964628,0.478500270843508,-0.28283595795217487,1.2398364996391908,0.09783215644566745,0.8591683852413485,-0.7237910080676286,50.980414156260565,-12.468928632527366,0.38066811439784104,6,-0.36500024795532404,-0.5750002861022967,-0.7925002574920672,-0.7750000953674334,0.2899999618530238,4,0.06560132131612817,1.3636253294492555,12.100000381469727,1.3999847414146616,11.989999771118164,1.0714302744200463,12.010000228881836,0.06560132131612817
6299,2016-06-27,11.40999984741211,11.739999771118164,11.289999961853027,11.729999542236328,10444200.0,-0.04037009941553171,1.6470565135926578,-7.999999999999645,47.767848399828,64.39849581457007,0.13458398977092934,-0.06125833917457513,-0.20010370068809813,-0.6348707012449406,8.868760943640645,0.6000003814697283,0.2500071017162959,-0.016500234603881836,-0.7645300394265462,0.7315295702187825,-0.390515137015214,0.35751466780745034,-0.16588723151157225,14.117627259365609,-43.499700983728815,0.3740149024113324,6,0.11500024795532227,0.02500009536743164,-0.4075000286102295,-0.2949995994567871,0.9899997711181641,0,0.10517088740691838,1.8461608999776253,11.890000343322756,1.3636253294492555,12.100000381469727,1.3999847414146616,11.989999771118164,0.10517088740691838
6300,2016-06-28,11.789999961853027,11.800000190734865,11.31999969482422,11.489999771118164,8064500.0,0.033304129668950466,1.9999970197737675,-0.9375014901175405,57.08660752133662,64.89349801102524,-0.15687949792064515,-0.4069941485120765,-0.5765901117652348,-0.9933993623473398,9.166242479052967,0.48000049591064453,0.27039743309946296,0.32849988937377894,-0.41874146116373545,1.0757412399112933,-0.045120785894978255,0.7021205646425361,-0.5,58.8235030124874,4.3812544269854286,0.37362067526875753,6,-0.2649998664855957,-0.35500001907348633,-0.7875001430511475,-0.6749997138977051,0.619999885559082,1,0.04919422608843638,1.6470565135926578,11.40999984741211,1.8461608999776253,11.890000343322756,1.3636253294492555,12.100000381469727,0.04919422608843638
6301,2016-06-29,12.029999732971193,12.09000015258789,11.850000381469727,11.899999618530273,6747200.0,0.02035621474933791,-1.086967338527435,0.43333343929708484,60.649820488914685,64.95355554123375,-0.2735854099784749,-0.5914719495843013,-0.8163401077401726,-1.209515750249457,9.323975474637509,0.3000001907348633,0.29557506582418824,0.5139996528625499,-0.23208907543901525,1.260088381164115,0.14095528871176732,0.8870440170133325,-0.7399997711181658,87.05875753121882,34.86058385222309,0.3730443641507822,6,-0.3249993324279803,-0.5799994468688983,-1.0324997901916522,-0.9149994850158709,0.19999980926513494,2,0.018287636900426563,1.9999970197737675,11.789999961853027,1.6470565135926578,11.40999984741211,1.8461608999776253,11.890000343322756,0.018287636900426563
6302,2016-06-30,12.479999542236328,12.479999542236328,12.0,12.079999923706055,10361000.0,0.037406468765896816,1.4,3.0769174338847103,71.47650201279652,65.92259794140146,-0.5948878944989815,-0.9616096935436094,-1.2534412478445152,-1.6278231577329585,9.372689627318609,0.4799995422363281,0.3553645313180631,0.8819994926452637,0.08967858265449813,1.6743204026360292,0.4858390376498818,1.2781599476406456,-1.1599998474121076,100.0,40.74098748254208,0.3961604549953826,6,-0.5949997901916504,-0.8449997901916504,-1.489999771118164,-1.3349995613098145,-0.29999923706054865,3,-0.010416599802479332,-1.086967338527435,12.029999732971193,1.9999970197737675,11.789999961853027,1.6470565135926578,11.40999984741211,-0.010416599802479332
6303,2016-07-01,12.329999923706055,12.529999732971193,12.25,12.479999542236328,4320900.0,-0.012019200643607952,1.2399978637695137,-0.3749994039529838,68.70967265594577,66.06464926750022,-0.37103386832401597,-0.7633239084065675,-1.0868619330088087,-1.4477993411281034,10.293155226494358,0.2799997329711932,0.4321250166636208,0.6764998912811286,-0.1586810262939089,1.5116808088561662,0.25890943249360987,1.0940903500686474,-0.8940002441406243,83.87098014665041,17.819149634442255,0.4175904587875187,7,-0.4200000762939453,-0.6700000762939453,-1.3875000476837158,-1.184999942779541,-0.26000022888183416,4,-0.01297646783472306,1.4,12.479999542236328,-1.086967338527435,12.029999732971193,1.9999970197737675,11.789999961853027,-0.01297646783472306
6304,2016-07-05,12.199999809265135,12.289999961853027,12.050000190734865,12.25,5444400.0,-0.010543399452174973,2.6923009206616753,0.3333354526149935,66.98112924624945,65.23707868293948,-0.2080432138329531,-0.600307320774176,-0.9437075729117161,-1.2885454964034722,10.537945943129614,0.27999973297118963,0.48161638601953527,0.505999803543089,-0.35358136709210974,1.3655809741782878,0.07620921822548965,0.9357903888606884,-0.6327201232910138,72.7272798923685,0.8599880742164174,0.4297905853175997,7,-0.28999996185302557,-0.5399999618530256,-1.2725000381469709,-1.0549998283386213,-0.01999950408935547,1,-0.001639303639510481,1.2399978637695137,12.329999923706055,1.4,12.479999542236328,-1.086967338527435,12.029999732971193,-0.001639303639510481
6305,2016-07-06,12.229999542236328,12.25,12.029999732971193,12.130000114440918,4760600.0,0.002458994544279447,2.1428532503184328,-1.9999809265863602,68.57141127121734,64.27265854134065,-0.22747572518675518,-0.6045989117547919,-0.9541304130227175,-1.2803574779004112,10.405573610821225,0.22000026702880682,0.503034774735216,0.4999995708465583,-0.3870058741055882,1.3870050157987048,0.056496848370485964,0.9435022933226307,-0.547193450622558,55.882282817997954,-22.692457628235353,0.44350272247607303,7,-0.31999969482421875,-0.5699996948242188,-1.3249998092651367,-1.0849995613098145,0.010000228881835938,2,0.013900252056989082,2.6923009206616753,12.199999809265135,1.2399978637695137,12.329999923706055,1.4,12.479999542236328,0.013900252056989082
6306,2016-07-07,12.100000381469727,12.260000228881836,12.0,12.210000038146973,4849600.0,-0.010629531122846703,1.4761922062115975,-1.1000028610393202,63.63636645122295,63.13080403601329,-0.08966084889701875,-0.4446276778316651,-0.8124312925405874,-1.1152532313432229,10.231611699775245,0.26000022888183594,0.48958293535219255,0.3365004062652588,-0.5534025015847241,1.2264033141152417,-0.10845104765973268,0.7814518601902503,-0.31553105289306593,18.868006009950545,-57.92645343305679,0.44495145392499147,7,-0.1900005340576172,-0.4400005340576172,-1.1750006675720215,-0.9550004005432129,0.11999988555908025,3,0.025619789766050394,2.1428532503184328,12.229999542236328,2.6923009206616753,12.199999809265135,1.2399978637695137,12.329999923706055,0.025619789766050394
6307,2016-07-08,12.31999969482422,12.31999969482422,12.029999732971193,12.149999618530273,4182400.0,0.018181760861049723,2.4117627259364927,-1.5454600625959258,62.03389972970609,62.99036197524637,-0.30750932909937845,-0.627491080227017,-1.0234134561595578,-1.3018648817088234,10.780475875536993,0.28999996185302734,0.45023799679845666,0.5124997138977072,-0.39686369016333245,1.4218631179587469,0.05781801186718738,0.967181415928227,-0.4460667177202158,60.377331330016595,-13.095668592659898,0.45468170203052005,7,-0.40999984741211115,-0.6599998474121112,-1.3949999809265154,-1.1749997138977069,-0.2299995422363299,4,-0.007305207371531175,1.4761922062115975,12.100000381469727,2.1428532503184328,12.229999542236328,2.6923009206616753,12.199999809265135,-0.007305207371531175
6308,2016-07-11,12.550000190734865,12.5600004196167,12.239999771118164,12.31999969482422,3808100.0,0.01866887188376065,1.55999542238078,1.352943486407328,61.904760360099694,64.56112997083213,-0.4850517237961398,-0.7917612508979364,-1.2331563955188596,-1.5006334268570711,11.812410329835249,0.32000064849853516,0.4126129980736728,0.6750001907348651,-0.24485089613387956,1.5948512776036097,0.21507464730049364,1.1349257341692365,-0.597339202926797,98.2142461806227,26.208484959163187,0.45992554343437203,7,-0.6100001335144061,-0.8400001525878924,-1.565000534057619,-1.4050002098083514,-0.5500001907348651,0,-0.02948206214628113,2.4117627259364927,12.31999969482422,1.4761922062115975,12.100000381469727,2.1428532503184328,12.229999542236328,-0.02948206214628113
6309,2016-07-12,12.479999542236328,12.68000030517578,12.470000267028807,12.56999969482422,3396100.0,-0.005577740831447575,-2.8182275320350416,-0.39130416754778463,58.24560088500963,64.68990701124022,-0.2763736252743385,-0.6520158813159789,-1.1445834528018608,-1.4007681756991737,13.10629970376141,0.21000003814697266,0.3815343192947118,0.5394995689392097,-0.3551974663110933,1.4341966041895127,0.09215105131405821,0.9868480865643612,-0.44999980926513494,70.58813629682838,1.3102085081328312,0.44734851762515104,7,-0.21499919891357422,-0.6849994659423828,-1.4774997234344482,-1.3349995613098145,-0.19999980926513494,1,-0.03285255308099466,1.55999542238078,12.550000190734865,2.4117627259364927,12.31999969482422,1.4761922062115975,12.100000381469727,-0.03285255308099466
6310,2016-07-13,12.630000114440918,12.640000343322756,12.399999618530273,12.56999969482422,5046500.0,0.012019277059821976,4.999952316806912,-0.6666701987877431,60.73825900702036,64.69973351325197,-0.3293211831621843,-0.7200058018573827,-1.278399110581251,-1.5150982353696332,13.945851899235626,0.24000072479248225,0.3946732721684505,0.6140001296997077,-0.24322651776109616,1.4712267771605116,0.18538680596930668,1.0426134534301088,-0.4960002899169904,92.64703407420728,25.196523834469147,0.4286133237304017,7,-0.28999996185302734,-0.8350000381469727,-1.5850002765655518,-1.4850001335144043,-0.13000011444091797,2,-0.0356294382571396,-2.8182275320350416,12.479999542236328,1.55999542238078,12.550000190734865,2.4117627259364927,12.31999969482422,-0.0356294382571396
6311,2016-07-14,12.520000457763672,12.68000030517578,12.4399995803833,12.640000343322756,2987500.0,-0.008709394749052635,1.4000095367522838,-1.9999841055393084,57.04698222837237,63.09645353720485,-0.15925247743430582,-0.5217697819887057,-1.1476785981790236,-1.3757730930489984,15.037650869307303,0.2400007247924787,0.4847595290055242,0.4310004711151123,-0.3262771386958221,1.1882780809260467,0.05236166620964511,0.8096392760205795,-0.2986405563354477,75.38466052892213,10.996055787562923,0.37863880490546725,7,-0.18000030517578125,-0.7250003814697266,-1.4250004291534424,-1.3750004768371582,-0.30000019073486506,3,-0.022364271278590753,4.999952316806912,12.630000114440918,-2.8182275320350416,12.479999542236328,1.55999542238078,12.550000190734865,-0.022364271278590753
6312,2016-07-15,12.630000114440918,12.68000030517578,12.520000457763672,12.550000190734865,3748800.0,0.008785914748831836,-1.2857220708446613,-0.666666666666642,62.847221992265894,62.44507013012931,-0.2746157071013773,-0.5521805504883623,-1.236219103376559,-1.452156801482488,15.757126696539848,0.1599998474121076,0.5284725290179413,0.472500133514405,-0.21353732174621598,1.158537588775026,0.1294814058840945,0.8155188611447155,-0.33525774841308476,88.63633408037767,21.620096626514254,0.3430187276303103,7,-0.28999996185302734,-0.8350000381469727,-1.5350000858306885,-1.4850001335144043,-0.3400001525878906,4,-0.03246237875669733,1.4000095367522838,12.520000457763672,4.999952316806912,12.630000114440918,-2.8182275320350416,12.479999542236328,-0.03246237875669733
6313,2016-07-18,12.56999969482422,12.630000114440918,12.510000228881836,12.630000114440918,2273700.0,-0.004750627004990626,2.999968211078439,-0.7500059604701563,73.57724144561571,63.17797148561445,-0.19779097738899587,-0.4390837863679202,-1.1521128833630616,-1.3657332712686827,16.561160957185685,0.11999988555908203,0.5432302668987923,0.3644997119903586,-0.2940304708047705,1.0230298947854877,0.03523462059279403,0.6937648033879231,-0.21361605853271648,60.714164072452846,-12.456648194127084,0.32926509139756416,7,-0.2299995422363299,-0.7749996185302752,-1.474999666213991,-1.4249997138977069,-0.38999938964844105,0,-0.038186122027828895,-1.2857220708446613,12.630000114440918,1.4000095367522838,12.520000457763672,4.999952316806912,12.630000114440918,-0.038186122027828895
6314,2016-07-19,12.510000228881836,12.520000457763672,12.350000381469727,12.5,3343400.0,-0.004773227318938589,10.333079026002924,-0.16666931574346833,66.82244844027338,62.98364228217623,-0.09967548860552711,-0.3447806433735394,-1.068530193265385,-1.2784333156631362,16.28092901792858,0.21999931335449396,0.48038469826795094,0.2715002536773685,-0.37810771736394955,0.9211082247186866,-0.0533037318432914,0.5963042391980284,0.17000007629394354,48.484813455481,-25.40611470252273,0.3248039855206591,7,-0.1700000762939453,-0.7150001525878906,-1.4150002002716064,-1.3650002479553223,-0.43000030517578125,1,-0.04076740364116049,2.999968211078439,12.56999969482422,-1.2857220708446613,12.630000114440918,1.4000095367522838,12.520000457763672,-0.04076740364116049
6315,2016-07-20,12.5600004196167,12.579999923706055,12.390000343322756,12.5,3038500.0,0.0039968177314200215,2.800013351516792,5.999904634751097,63.589769171554785,62.97846480665755,-0.10945238107069244,-0.3704570338995872,-1.0964589494940604,-1.2989683871386237,15.592682753667637,0.189999580383299,0.43547148305336947,0.294000434875489,-0.3614191322142375,0.9494200019652155,-0.03370934866937425,0.6217102184203522,0.11339988708495952,63.63638990838979,-8.23409794246544,0.3277097835448629,7,-0.2050004005432129,-0.7650003433227539,-1.4650003910064697,-1.4150004386901855,-0.4500007629394549,2,-0.0222930475550136,10.333079026002924,12.510000228881836,2.999968211078439,12.56999969482422,-1.2857220708446613,12.630000114440918,-0.0222930475550136
6316,2016-07-21,12.59000015258789,12.609999656677244,12.470000267028807,12.550000190734865,3530300.0,0.0023885136917938254,2.500029802706241,0.6666613685130436,53.594794056048656,62.04078639847339,-0.0699970530947347,-0.3722889369964033,-1.1129325791630027,-1.2979117226186663,14.899275103119091,0.1399993896484375,0.405838902107714,0.29400014877319336,-0.3631516498157108,0.9511519473620975,-0.03457575052125783,0.6225760480676445,0.07693215560913025,72.72722018322149,4.232550379989462,0.3285758992944518,7,-0.13000011444091797,-0.7950000762939453,-1.4950001239776611,-1.5000004768371582,-0.5699996948242188,3,-0.0071485426129555,2.800013351516792,12.5600004196167,10.333079026002924,12.510000228881836,2.999968211078439,12.56999969482422,-0.0071485426129555
6317,2016-07-22,12.649999618530273,12.68000030517578,12.520000457763672,12.579999923706055,2738400.0,0.004765644576267158,1.4615158895507896,1.7499940395299158,61.11111111111106,61.95260314858576,-0.08746071124971522,-0.40999163752539936,-1.1542389303856702,-1.3313000891396776,14.029432005427529,0.1599998474121076,0.37049844976384705,0.3264996528625481,-0.34205026694695206,0.9950495726720483,-0.007775307042201973,0.6607746127672982,-0.2999992370605469,90.90888073288492,23.352956906137777,0.3342749599047497,7,-0.13499927520751953,-0.8549995422363281,-1.5374996662139893,-1.5749998092651367,-0.5,4,-0.03399204462200811,2.500029802706241,12.59000015258789,2.800013351516792,12.5600004196167,10.333079026002924,12.510000228881836,-0.03399204462200811
6318,2016-07-25,12.670000076293945,12.720000267028807,12.609999656677244,12.640000343322756,3189100.0,0.0015810639025137796,-1.4444279613871647,0.428569482288803,67.66919665424977,62.999669345168,-0.09906705611242828,-0.38847775125006123,-1.1533165833724386,-1.3268577260177832,14.68791328236319,0.1100006103515625,0.3676420108847509,0.30750012397766113,-0.34539233149885185,0.9603925794541741,-0.018946103760596245,0.6339463517159185,-0.313399696350098,86.48643075677988,18.775627057376695,0.3264462277382567,7,-0.13499975204467773,-0.6749997138977051,-1.5450000762939453,-1.6500000953674316,-0.6499996185302734,0,-0.029992116192004814,1.4615158895507896,12.649999618530273,2.500029802706241,12.59000015258789,2.800013351516792,12.5600004196167,-0.029992116192004814
6319,2016-07-26,12.609999656677244,12.68000030517578,12.539999961853027,12.65999984741211,3532400.0,-0.004735628986219487,2.1110804997192827,-1.666687859618049,63.970595969462664,63.35881789655048,-0.020882915940124036,-0.24661071164657322,-1.069112995189549,-1.2452296531842766,15.573612735514702,0.14000034332275213,0.35710966870261984,0.1874997138977026,-0.29520654508516486,0.67020597288057,-0.05385341559373025,0.42885284338913543,-0.23886328124999778,66.66647400514371,-2.4356102024688226,0.2413531294914334,7,-0.07499933242797674,-0.6049995422363263,-1.449999809265135,-1.5549998283386213,-0.5399999618530238,1,-0.034099870198947335,-1.4444279613871647,12.670000076293945,1.4615158895507896,12.649999618530273,2.500029802706241,12.59000015258789,-0.034099870198947335
6320,2016-07-27,12.369999885559082,12.65999984741211,12.260000228881836,12.619999885559082,4207000.0,-0.019032496245238062,1.4242406727740369,4.999980926586254,59.183654933447144,63.596225974892114,0.19931767335329376,0.04118046987344215,-0.8055879547050822,-0.9902070806051277,16.288556065657797,0.39999961853027344,0.3240177827812225,-0.08150005340576172,-0.46336676031086377,0.30036665349934033,-0.27243340685831363,0.1094333000467902,0.3500003814697248,23.912966859820344,-49.41418610639748,0.19093335345255133,7,0.12000036239624023,-0.36499977111816406,-1.065000057220459,-1.1700000762939453,-0.3599996566772461,2,-0.02344381281616481,2.1110804997192827,12.609999656677244,-1.4444279613871647,12.670000076293945,1.4615158895507896,12.649999618530273,-0.02344381281616481
6321,2016-07-28,12.25,12.300000190734865,12.100000381469727,12.239999771118164,2244000.0,-0.009700880086439767,2.636339991676985,-0.04000091552734375,47.44526817723011,61.88489777322147,0.30954192459163643,0.18815405676951968,-0.6600707817683826,-0.8573263935811859,16.644796890523494,0.26999950408935547,0.3062472232823339,-0.21249995231628382,-0.5537592794308122,0.1287593747982445,-0.383129615873548,-0.04187028875901966,0.460800266265867,24.193491325407653,-48.67439931542994,0.17062966355726433,7,0.16000032424926758,-0.24499988555908203,-0.8600001335144043,-0.9650001525878906,-0.020000457763671875,3,-0.011428599454918809,1.4242406727740369,12.369999885559082,2.1110804997192827,12.609999656677244,-1.4444279613871647,12.670000076293945,-0.011428599454918809
6322,2016-07-29,12.350000381469727,12.399999618530273,12.130000114440918,12.220000267028807,5621400.0,0.008163296446508372,1.347836182625606,12.999713904253468,41.93549627567319,58.36914830989453,0.18511335484390123,0.08212573356421693,-0.7235167248690519,-0.9394225703414953,15.940581786711034,0.26999950408935547,0.26741270696541797,-0.1059996128082279,-0.45078943080751444,0.23879020519105865,-0.2783945218078703,0.06639529619141449,0.3363678894042952,40.32258808799043,-28.12718864541359,0.17239490899964324,7,0.059999942779541016,-0.3450002670288086,-0.9600005149841309,-1.0650005340576172,0.48999977111816406,4,-0.02672064077027847,2.636339991676985,12.25,1.4242406727740369,12.369999885559082,2.1110804997192827,12.609999656677244,-0.02672064077027847
6323,2016-08-01,12.170000076293945,12.369999885559082,12.130000114440918,12.329999923706055,4826500.0,-0.014574923045820976,1.0,-1.230766973553884,38.518541542747904,55.224269765725026,0.3379453126323799,0.26300927372487237,-0.5086223138541097,-0.7404669304079352,15.087825047746058,0.23999977111816406,0.2439663429966803,-0.27799992561340403,-0.6419895223632448,0.08598967113643674,-0.45999472398832353,-0.09600512723848453,0.4929134790039047,12.068914488287929,-53.79251246492696,0.18199479837492033,8,0.24000024795532227,-0.16499996185302734,-0.75,-0.8550000190734863,0.8599996566772479,0,-0.0016434229776737252,1.347836182625606,12.350000381469727,2.636339991676985,12.25,1.4242406727740369,12.369999885559082,-0.0016434229776737252
6324,2016-08-02,12.18000030517578,12.229999542236328,12.06999969482422,12.140000343322756,4365300.0,0.0008217114888366961,1.285737641264561,-0.2499999999999778,31.404967145526655,51.6481806517219,0.30867200694705055,0.2650217098649055,-0.4877284991026656,-0.7362110581906585,14.919311806099383,0.1599998474121076,0.18999956753039804,-0.2669997215271014,-0.6339558407923409,0.09995639773813814,-0.45047778115972115,-0.08352166189448162,0.4603967231689463,18.644166424206613,-42.01852805745881,0.18347805963262007,8,0.2149996757507342,-0.1750001907348615,-0.7600002288818342,-0.8650002479553205,0.7699995040893555,1,-0.013136276141480607,1.0,12.170000076293945,1.347836182625606,12.350000381469727,2.636339991676985,12.25,-0.013136276141480607
6325,2016-08-03,12.399999618530273,12.59000015258789,12.140000343322756,12.210000038146973,4452700.0,0.01806234054534528,-1.7272800834612314,4.74999403953026,45.45451261451319,50.74370493599574,0.07106279301252982,0.061568013285425494,-0.6688046827151304,-0.942126960153093,15.0877475101571,0.44999980926513494,0.11610326833221585,-0.05550041198730504,-0.40891818945014435,0.29791736547553427,-0.2322093007187256,0.1212084767441155,0.2061735698032212,63.461467923559276,4.468461904147198,0.1767088887314199,8,-0.004999637603759766,-0.37999963760375977,-0.9199995994567871,-1.0849995613098145,-0.06999969482421875,2,-0.026612897891779674,1.285737641264561,12.18000030517578,1.0,12.170000076293945,1.347836182625606,12.350000381469727,-0.026612897891779674
6326,2016-08-04,12.40999984741211,12.4399995803833,12.210000038146973,12.380000114440918,3850900.0,0.0008064700959258264,4.1111464326964855,0.15789368013692787,40.983597587048166,48.5073145444332,0.03670422215096103,0.0800891666202368,-0.6444435167507461,-0.9386410097073679,15.363951105689289,0.22999954223632812,0.07120478618502624,-0.0610001564025886,-0.37360546616066337,0.25160515335548617,-0.2173028112816251,0.0953024984764479,0.18000030517578125,65.38458716942365,9.722337681704396,0.1563026548790371,8,-0.014999866485595703,-0.1249995231628418,-0.929999828338623,-1.0949997901916504,0.18000030517578125,3,-0.0322320405679688,-1.7272800834612314,12.399999618530273,1.285737641264561,12.18000030517578,1.0,12.170000076293945,-0.0322320405679688
6327,2016-08-05,12.229999542236328,12.520000457763672,12.100000381469727,12.4399995803833,6722800.0,-0.014504456679209188,1.2702596816805207,-7.000063578853673,37.31342858688252,45.134451425836836,0.16859138510031357,0.2666736704459396,-0.4333992672692055,-0.7462239789831351,15.337318909325798,0.4200000762939453,0.02739394212039059,-0.2365004539489739,-0.5606365547704897,0.08763564687254188,-0.3985685043597318,-0.07443240353821601,0.3600006103515625,30.76917433884729,-23.2521324764831,0.16206805041075792,8,0.14500045776367188,0.13000059127807617,-0.6524991989135742,-0.9149994850158691,0.16000080108642756,4,0.0,4.1111464326964855,12.40999984741211,-1.7272800834612314,12.399999618530273,1.285737641264561,12.18000030517578,0.0
6328,2016-08-08,12.18000030517578,12.31999969482422,12.140000343322756,12.279999732971193,3218200.0,-0.004088245211120056,-1.0000000000000395,0.4761876649061708,37.59398711894251,42.203717109112375,0.15843584498947827,0.30307077706979335,-0.3497179912955488,-0.6906789061299268,14.699595974161877,0.17999935150146484,0.003294557925771713,-0.26799969673156987,-0.6135944703908631,0.07759507692772338,-0.4407970835612165,-0.09520230990192324,0.3787998199462912,21.153944907016225,-32.18104439034778,0.17279738682964674,8,0.1849994659423846,0.17999982833862482,-0.42000055313110174,-0.6950006484985334,0.13999938964844105,0,0.05418717823279939,1.2702596816805207,12.229999542236328,4.1111464326964855,12.40999984741211,-1.7272800834612314,12.399999618530273,0.05418717823279939
6329,2016-08-09,12.06999969482422,12.25,12.029999732971193,12.18000030517578,3806000.0,-0.009031248571054196,-1.315785775234678,1.1000123978369796,32.37407900126314,39.22487533886971,0.20537995170974277,0.40135815515714235,-0.21371142856159686,-0.5779511968238698,13.58963329683933,0.22000026702880682,-0.0445002473600038,-0.35750031471252264,-0.7415987310585255,0.026598101633480198,-0.549549522885524,-0.16545110653952122,0.4594724044799783,7.142844978653061,-43.03476456639868,0.1920492081730012,8,0.2400002479553205,0.29000043869018377,-0.28499984741211115,-0.5599999427795428,0.48000049591064453,1,0.07953604493947375,-1.0000000000000395,12.18000030517578,1.2702596816805207,12.229999542236328,4.1111464326964855,12.40999984741211,0.07953604493947375
6330,2016-08-10,12.18000030517578,12.1899995803833,12.050000190734865,12.050000190734865,3237300.0,0.009113555354829828,-1.153834867769536,-1.1818126647246556,36.0544385393094,37.959227601322965,0.07330209626906559,0.2697461497797189,-0.29524694099075965,-0.6859944198122268,12.680207688722822,0.13999938964843572,-0.10520760928604211,-0.22499971389770757,-0.6118629125101869,0.16186348471477174,-0.4184313132039481,-0.03156811459146702,0.3095140048217786,30.612316393636636,-16.022525614169464,0.19343159930624,8,0.12999963760376154,0.17999982833862482,-0.3950004577636701,-0.6700005531311017,0.35999965667724787,2,0.06321834850547181,-1.315785775234678,12.06999969482422,-1.0000000000000395,12.18000030517578,1.2702596816805207,12.229999542236328,0.06321834850547181
6331,2016-08-11,12.239999771118164,12.239999771118164,12.109999656677244,12.1899995803833,3343700.0,0.00492606440386445,4.199984741269216,0.38461651322306006,36.05443853930948,37.30577674172699,0.013113997168360925,0.19783740782964898,-0.32066151470678506,-0.742390361961272,11.692674646715957,0.13000011444091975,-0.1592096408017376,-0.15100021362304616,-0.5405964554436409,0.23859602819754855,-0.3457983345333435,0.04379790728725119,0.21275337271728567,42.85708724939305,1.7473231010378356,0.1947981209102973,8,0.07000017166137695,0.12000036239624023,-0.4549999237060547,-0.7300000190734863,0.4600000381469709,3,0.007352953780298099,-1.153834867769536,12.18000030517578,-1.315785775234678,12.06999969482422,-1.0000000000000395,12.18000030517578,0.007352953780298099
6332,2016-08-12,12.220000267028807,12.369999885559082,12.199999809265135,12.239999771118164,3451800.0,-0.001633946443083123,-4.666629579591236,-0.39998855595189425,34.69388681899062,36.88081510575397,0.014230173792846301,0.19557296600188856,-0.26237267515521445,-0.7188670465339282,10.82796479796274,0.1700000762939471,-0.19225055358729293,-0.150499725341799,-0.530165699867819,0.22916624918422102,-0.340332712604809,0.039333261921211005,0.1989326039375019,55.882484937561664,19.665211081768746,0.18983298726301012,8,0.0899996757507342,0.15499973297119318,-0.43500041961669744,-0.7100005149841291,0.5599994659423864,4,0.030278222379208408,4.199984741269216,12.239999771118164,-1.153834867769536,12.18000030517578,-1.315785775234678,12.06999969482422,0.030278222379208408
6333,2016-08-15,12.09000015258789,12.329999923706055,12.09000015258789,12.239999771118164,3011700.0,-0.010638307004924852,-2.2000050862759557,7.500166897143008,33.11689879967081,37.0710297339922,0.14716486445181687,0.3033203086714735,-0.10705480849467719,-0.5822311786110923,9.78759746843228,0.23999977111816406,-0.19984194236519492,-0.2564998626708981,-0.6436771643170278,0.13067743897523165,-0.45008851349396295,-0.06291121184783321,0.29781806733880956,17.64717432036668,-14.110475252575032,0.19358865082306456,8,0.2199997901916504,0.2849998474121094,-0.30500030517578125,-0.5800004005432129,1.010000228881836,0,0.02481391124471166,-4.666629579591236,12.220000267028807,4.199984741269216,12.239999771118164,-1.153834867769536,12.18000030517578,0.02481391124471166
6334,2016-08-16,12.0,12.079999923706055,11.949999809265135,12.010000228881836,5935000.0,-0.007444181261538341,-1.3636253294492555,0.0666683620919853,36.690654885933,36.09726776414996,0.2335020713289957,0.3722383361532131,0.0022588348358141275,-0.4903623737948166,9.298673065948684,0.14000034332275568,-0.21030231898016005,-0.3210000038146976,-0.7294320964423342,0.08743208881293896,-0.5252160501285168,-0.11678395750087844,0.36999988555908203,11.904805155290314,-19.98405262488606,0.2042160463138187,8,0.2350001335144043,0.3350000381469709,-0.17499995231628418,-0.47499990463256836,1.1899995803833008,1,0.026666641235351785,-2.2000050862759557,12.09000015258789,-4.666629579591236,12.220000267028807,4.199984741269216,12.239999771118164,0.026666641235351785
6335,2016-08-17,12.279999732971193,12.3100004196167,11.890000343322756,12.0,6745100.0,0.02333331108093284,1.4705806455232044,-27.999332443257856,50.967733202567224,37.2066161658743,-0.07298487294638534,0.0739790444811419,-0.25864413053399105,-0.7642915574642561,8.757464006716631,0.42000007629394354,-0.19405699591119507,-0.027000236511229403,-0.41983594131427004,0.36583546829181124,-0.22341808891274972,0.16941761589029092,0.050000190734861505,81.24995032941563,46.388835280786765,0.19641785240152035,8,-0.07499933242798029,0.025000572204588067,-0.24999952316284357,-0.6949996948242205,0.9800004959106428,2,0.021987008439319,-1.3636253294492555,12.0,-2.2000050862759557,12.09000015258789,-4.666629579591236,12.220000267028807,0.021987008439319
6336,2016-08-18,12.5,12.5,12.239999771118164,12.270000457763672,5215500.0,0.01791533158084002,1.2608760552634635,0.8214277199328288,54.49100633765096,39.11523591595968,-0.31164930195459917,-0.16138375044989317,-0.45401844242975287,-0.9807124669943637,8.315612524447733,0.26000022888183594,-0.16291325925456412,0.19750003814697337,-0.18357168845335536,0.5785717647473021,0.0069641748468090015,0.38803590144713773,-0.6099996566772443,100.0,63.11036654344607,0.19053586330016395,8,-0.30499982833862305,-0.19499969482421875,-0.43249988555908203,-0.9149999618530273,0.619999885559082,3,0.003199996948242134,1.4705806455232044,12.279999732971193,-1.3636253294492555,12.0,-2.2000050862759557,12.09000015258789,0.003199996948242134
6337,2016-08-19,12.220000267028807,12.40999984741211,12.15999984741211,12.399999618530273,4115600.0,-0.022399978637695495,1.5000023841880648,-0.7826074336987787,51.41243516225125,40.650619031882876,-0.03712077566779648,0.08932975614000149,-0.1524609976827893,-0.6982462127698952,7.515916438601014,0.3400001525878906,-0.17513630508879352,-0.06099972724914693,-0.406368974351091,0.2843695198527971,-0.23368435080011984,0.11168489630182599,-0.32999992370605113,54.09837859640907,13.487911478050393,0.17268462355097236,8,-0.025000095367429864,0.08500003814697443,-0.15250015258788885,-0.6350002288818342,0.8599996566772479,4,0.03927983074856645,1.2608760552634635,12.5,1.4705806455232044,12.279999732971193,-1.3636253294492555,12.0,0.03927983074856645
6338,2016-08-22,12.289999961853027,12.31999969482422,12.15999984741211,12.220000267028807,2751100.0,0.005728289140311205,1.4615520049297546,-0.38888859454390967,53.00545679201503,42.94299434196642,-0.10043826490423591,-0.011171014663673873,-0.19190801115948197,-0.7682213925622143,6.54967955532989,0.15999984741211115,-0.18181995667346307,0.027999973297118785,-0.2651209955399736,0.32112094213421116,-0.11856051112142652,0.17456045771566409,-0.3877996253967275,65.57374486227205,21.268261842859204,0.1465604844185461,8,-0.09499979019165039,0.015000343322753906,-0.22249984741210938,-0.7049999237060547,0.8599996566772461,0,0.039869794356312216,1.5000023841880648,12.220000267028807,1.2608760552634635,12.5,1.4705806455232044,12.279999732971193,0.039869794356312216
6339,2016-08-23,12.18000030517578,12.399999618530273,12.170000076293945,12.350000381469727,4733300.0,-0.008950338243993161,-1.4210410078803393,-2.4285831062669936,43.6046685703196,43.78190878985644,0.029956108227999323,0.06847308316365108,-0.05103681962732942,-0.6551641624845264,5.955171035720196,0.22999954223632812,-0.1709057452895042,-0.0604997158050562,-0.30523146721946226,0.18423203560934986,-0.18286559151225923,0.06186615990214683,-0.2658439754486057,47.54100411018183,5.424872414597168,0.12236587570720268,8,0.01499986648559748,0.12500000000000178,-0.1125001907348615,-0.5950002670288068,0.719999313354494,1,0.0755336661118966,1.4615520049297546,12.289999961853027,1.5000023841880648,12.220000267028807,1.2608760552634635,12.5,0.0755336661118966
6340,2016-08-24,12.079999923706055,12.18000030517578,12.039999961853027,12.170000076293945,2799600.0,-0.00821021173761638,1.5454466638924067,0.5294124246878065,40.883977318351334,44.31852420974998,0.12770973063214797,0.1535036430845551,0.08092148990414927,-0.5493035620243241,6.298732653893757,0.14000034332275213,-0.1590564094371203,-0.1460000991821282,-0.3927814047181819,0.10078120635392551,-0.26939075195015505,-0.022609446414101342,-0.1541267205734247,8.695643159978854,-29.218204316508196,0.12339065276802666,8,0.11500024795532227,0.22500038146972656,-0.012499809265136719,-0.49499988555908203,0.7700004577636719,2,0.09188738937812069,-1.4210410078803393,12.18000030517578,1.4615520049297546,12.289999961853027,1.5000023841880648,12.220000267028807,0.09188738937812069
6341,2016-08-25,12.109999656677244,12.15999984741211,12.020000457763672,12.09000015258789,2631900.0,0.0024834216192599623,1.3333253860397842,-0.22221633535368687,46.38554320693304,45.61759714174358,0.08641799029738628,0.11855609116495458,0.08582144580905293,-0.5685786624003004,6.467283461412624,0.1399993896484375,-0.12723534766839073,-0.10900034904480194,-0.36080641137433034,0.14280571328472647,-0.23490338020956614,0.016902682119962265,-0.17264391760726738,23.076753785358907,-15.090608648287233,0.12590303116476417,8,0.08500051498413264,0.19500064849853693,-0.0349996089935285,-0.5249996185302717,0.3600006103515625,3,0.09496289057039742,1.5454466638924067,12.079999923706055,-1.4210410078803393,12.18000030517578,1.4615520049297546,12.289999961853027,0.09496289057039742
6342,2016-08-26,12.020000457763672,12.3100004196167,11.960000038146973,12.15999984741211,5161400.0,-0.007431808543772234,-1.6923082566115248,-7.0001430546952,45.294118967024204,46.97062160478284,0.1621114906482113,0.19243094471603506,0.20394651295575095,-0.468428968396184,7.207188304499239,0.35000038146972656,-0.10960157939742565,-0.18249955177307164,-0.4413124758920386,0.0763133723458953,-0.3119060138325551,-0.05309308971358817,-0.07139183347509359,13.636472008548397,-25.580727216379657,0.12940646205948314,8,0.17499971389770508,0.2849998474121094,0.10749959945678711,-0.4350004196166992,-0.07000064849853693,4,0.0915140920052897,1.3333253860397842,12.109999656677244,1.5454466638924067,12.079999923706055,-1.4210410078803393,12.18000030517578,0.0915140920052897
6343,2016-08-29,12.149999618530273,12.229999542236328,12.020000457763672,12.06999969482422,2851400.0,0.010815237588667204,-1.3333439298089456,-0.5714305177111589,52.32558268479681,48.707835804656604,0.046397482151716574,0.06414533781362408,0.09288046256505922,-0.5839058684807181,7.987078524705948,0.20999908447265625,-0.09301766076607088,-0.05150036811828684,-0.31099569228741863,0.20799495605084495,-0.18124803020285185,0.07824729396627816,-0.190363166727467,43.1817639957258,-0.08879907171796475,0.12974766208456562,8,0.045000553131103516,0.1550006866455078,0.005000591278076172,-0.5649995803833008,-0.2899999618530291,0,0.07654323739709534,-1.6923082566115248,12.020000457763672,1.3333253860397842,12.109999656677244,1.5454466638924067,12.079999923706055,0.07654323739709534
6344,2016-08-30,12.020000457763672,12.18000030517578,11.989999771118164,12.149999618530273,3245700.0,-0.010699519740588026,1.0000000000000187,-1.6249910592947931,45.402292550690156,48.089453510003594,0.2006305038955336,0.1913539266615647,0.23295536739368927,-0.44158967391454595,8.529258300798986,0.1900005340576154,-0.07545932146177314,-0.17349953651428152,-0.4453565057327875,0.09835743270422448,-0.3094280211235354,-0.03757105190502763,-0.06000041961669922,17.14295834900082,-26.583340170103163,0.13592848460925308,8,0.20999956130981445,0.2649998664855957,0.24499988555908203,-0.41500043869018555,-0.3600006103515625,1,0.09400990996108827,-1.3333439298089456,12.149999618530273,-1.6923082566115248,12.020000457763672,1.3333253860397842,12.109999656677244,0.09400990996108827
6345,2016-08-31,12.06999969482422,12.079999923706055,11.920000076293945,12.0,6618500.0,0.004159670146123284,2.5555461365659307,-0.5384626670774966,45.08669086322628,47.04452956840086,0.1315432848018343,0.12159874028580298,0.18866254745725364,-0.4798141247147871,8.17243570270618,0.15999984741210938,-0.04175292536400477,-0.10700030326843013,-0.3658315782442578,0.15183097170739757,-0.23641594075634487,0.022415334219484606,0.4300003051757795,38.46140679064467,-5.152811966364752,0.1294156374879142,8,0.09500026702880682,0.20500040054321111,0.20000052452087225,-0.4649996757507342,-0.4799995422363299,2,0.06876552980046613,1.0000000000000187,12.020000457763672,-1.3333439298089456,12.149999618530273,-1.6923082566115248,12.020000457763672,0.06876552980046613
6346,2016-09-01,12.010000228881836,12.09000015258789,11.850000381469727,12.06999969482422,5600300.0,-0.004970958364490574,3.7999771119037176,-0.8571389645776603,44.067781085413394,46.22845689319666,0.12820933291249936,0.1582060442844515,0.2544336586261835,-0.4105046175993756,7.680173724848985,0.23999977111816406,-0.010097985558040534,-0.14699978828430105,-0.39144103973187505,0.09744146316327296,-0.26922041400808716,-0.024779162560514933,0.47839977264404254,34.782572639915415,-6.9790722165741315,0.12222062572378693,9,0.11499977111816406,0.21000003814697266,0.23749995231628418,-0.4050002098083496,-0.3400001525878906,3,0.06994172660945042,2.5555461365659307,12.06999969482422,1.0000000000000187,12.020000457763672,-1.3333439298089456,12.149999618530273,0.06994172660945042
6347,2016-09-02,12.229999542236328,12.260000228881836,12.039999961853027,12.039999961853027,3539000.0,0.018318010754523995,-1.3157973989730412,-3.1666878596177974,53.763434795672154,46.31267667138078,-0.1008252746519922,-0.06513265411439662,0.039335209564837825,-0.6209377826671609,7.8514867303131535,0.25,-0.01821612989869159,0.07299952507019114,-0.17144172637738286,0.31744077651776514,-0.049221100653594974,0.19522015079397725,0.23286447448730385,92.68275663152802,45.893300334765954,0.12222062572378693,9,-0.10499954223632812,-0.009999275207519531,-0.02249932289123535,-0.6249995231628418,-0.7099990844726562,4,0.019623935713459106,3.7999771119037176,12.010000228881836,2.5555461365659307,12.06999969482422,1.0000000000000187,12.020000457763672,0.019623935713459106
6348,2016-09-06,12.84000015258789,12.850000381469727,12.25,12.300000190734865,7370500.0,0.049877402549765026,1.1428568995730608,2.8421113392126554,67.64709653687319,48.984057556553395,-0.6980066292813145,-0.6568284402179003,-0.5518052662403576,-1.2178876786562043,8.646825754069527,0.6200008392333984,-0.03668710307585776,0.6500001430511482,0.25851177460056896,1.0414885115017274,0.4542559588258577,0.8457443272764387,-0.9899997711181641,98.9999771118164,45.82336730139227,0.1957441842252898,9,-0.48999977111816406,-0.48999977111816406,-0.6324999332427979,-1.2350001335144043,-1.1700000762939453,1,-0.06931466765935956,-1.3157973989730412,12.229999542236328,3.7999771119037176,12.010000228881836,2.5555461365659307,12.06999969482422,-0.06931466765935956
6349,2016-09-07,13.029999732971193,13.079999923706055,12.800000190734865,12.850000381469727,8097200.0,0.01479747493188377,-1.0000000000000127,0.3333321559575553,66.37558022250224,51.81645787923682,-0.8434519807099843,-0.812897288741004,-0.7048738271202648,-1.3937588880980325,10.10749605578166,0.27999973297118963,-0.022972186585661802,0.7919997215271017,0.25434019637654615,1.3296592466776573,0.5231699589518239,1.0608294841023795,-1.159999351501467,95.93494232981962,44.396426866247936,0.26882976257527763,9,-0.5649995803833026,-0.5649995803833026,-0.8224995136261004,-1.4249997138977069,-1.300000190734865,2,-0.08979279357415282,1.1428568995730608,12.84000015258789,-1.3157973989730412,12.229999542236328,3.7999771119037176,12.010000228881836,-0.08979279357415282
6350,2016-09-08,12.949999809265135,13.029999732971193,12.880000114440918,13.0,6269900.0,-0.006139671937492541,1.7272743035987754,-0.2777798381926818,60.46513691025629,53.38085717960607,-0.7007564482484181,-0.7085825668194357,-0.600361466101182,-1.300910390715302,11.647102795615263,0.1499996185302752,-0.018287485082391086,0.6734998226165754,0.049918625770567715,1.297081019462583,0.36170922419357154,0.9852904210395792,-1.0315994461059557,89.43088107134093,42.203896822776926,0.3117905984230041,9,-0.4849996566772443,-0.4849996566772443,-0.7499997615814191,-1.3449997901916486,-1.3800001144409144,3,-0.0996138981353567,-1.0000000000000127,13.029999732971193,1.1428568995730608,12.84000015258789,-1.3157973989730412,12.229999542236328,-0.0996138981353567
6351,2016-09-09,12.329999923706055,12.81999969482422,12.31999969482422,12.789999961853027,4979800.0,-0.04787643974446232,-1.0833311809456223,9.199965667855249,52.20883288030524,54.149158725526185,-0.05170502461023929,-0.08589843983679835,0.029714703603609394,-0.6745705108674507,12.279760096263406,0.6300001144409144,0.001525952641669548,0.04899992942810094,-0.5747711392708386,0.6727709981270404,-0.2628856049213688,0.3608854637775707,-0.36513557812500075,27.884612739438747,-17.71007806490461,0.3118855343494701,9,0.13500022888183594,0.13500022888183594,-0.12249994277954102,-0.6050000190734863,-0.619999885559082,4,-0.06001620240851879,1.7272743035987754,12.949999809265135,-1.0000000000000127,13.029999732971193,1.1428568995730608,12.84000015258789,-0.06001620240851879
6352,2016-09-12,12.59000015258789,12.649999618530273,12.239999771118164,12.279999732971193,6041500.0,0.021086798904349724,-1.1025614691462178,-0.6739138998020051,55.597027804990354,54.51265262776992,-0.2484779881414294,-0.33387593473353405,-0.23148732295145535,-0.9229820550422705,12.349145033936445,0.4099998474121094,0.04448434617016872,0.2905001640319824,-0.34743965816511313,0.928439986229078,-0.028469747066564466,0.6094700751305293,-0.5805303838818361,41.6667045108787,-1.342905945179183,0.3189699110985475,9,-0.125,-0.125,-0.25,-0.8650002479553223,-0.7200002670288086,0,-0.07307387332357085,-1.0833311809456223,12.329999923706055,1.7272743035987754,12.949999809265135,-1.0000000000000127,13.029999732971193,-0.07307387332357085
6353,2016-09-13,12.390000343322756,12.539999961853027,12.300000190734865,12.489999771118164,5888300.0,-0.015885608168481613,1.3999999999999821,-0.32257836269722956,53.790620305858,55.44468904501079,-0.012129423418736351,-0.11620645206190439,-0.030202429214561732,-0.7098841430015419,12.911758382456744,0.28999996185302557,0.07055014227360346,0.07550034523010396,-0.5557714548951225,0.7067721453553304,-0.24013555483250926,0.3911362452927172,-0.33770936841670185,17.85720773293512,-23.563870011651506,0.31563590006261294,9,0.07499980926513494,0.07499980926513494,-0.022500276565553534,-0.6500000953674334,-0.27000045776367365,1,-0.07021790649327508,-1.1025614691462178,12.59000015258789,-1.0833311809456223,12.329999923706055,1.7272743035987754,12.949999809265135,-0.07021790649327508
6354,2016-09-14,12.31999969482422,12.579999923706055,12.260000228881836,12.420000076293945,5306100.0,-0.005649769698050089,-1.9090972143953253,1.000009536797734,54.37956433030039,56.477230541352355,0.11722923754406445,-0.022138058874283217,0.0444873191944648,-0.6281771783224155,13.596931056639056,0.31999969482421875,0.10724478036251739,-0.010500288009641423,-0.6241853459974127,0.6031847699781299,-0.3173428170035262,0.29634224098424333,-0.22660036196616673,10.12657311000473,-33.970307880020385,0.3068425289938852,9,0.1450004577636701,0.1450004577636701,0.04250025749206365,-0.5649995803833026,-0.26999950408935547,2,-0.05275971060318674,1.3999999999999821,12.390000343322756,-1.1025614691462178,12.59000015258789,-1.0833311809456223,12.329999923706055,-0.05275971060318674
6355,2016-09-15,12.550000190734865,12.619999885559082,12.220000267028807,12.270000457763672,5503800.0,0.01866887188376065,-1.105260516138413,-2.7999866486105693,57.48301062991237,57.96781160185225,-0.04193246691861496,-0.24335035681786898,-0.17902190089048098,-0.8421409799123634,13.823889632229635,0.3999996185302752,0.1281087945159669,0.2060001850128188,-0.4148446499221361,0.8268450199477737,-0.10442223245465776,0.5164226024802954,-0.41713683424289094,55.00003973646801,7.903692394217529,0.310422417467477,9,0.009999752044675958,-0.08500003814697443,-0.2150001525878924,-0.7950000762939471,-0.5299997329711932,3,-0.06533869609849952,-1.9090972143953253,12.31999969482422,1.3999999999999821,12.390000343322756,-1.1025614691462178,12.59000015258789,-0.06533869609849952
6356,2016-09-16,12.539999961853027,12.56999969482422,12.350000381469727,12.479999542236328,5634700.0,-0.0007968309744903479,2.6666587193730384,0.21428741727718775,59.09090757521443,58.559753021801384,0.057166075079504,-0.24264006334257715,-0.1583218609828574,-0.8193525017056302,13.431674620043932,0.21999931335449396,0.177252470038038,0.19399995803832937,-0.4292140295085538,0.8172139455852125,-0.11760703573511222,0.505606951811771,-0.36925114267248915,74.41864591349949,22.13603151267513,0.31160699377344203,9,0.1100001335144043,-0.07499980926513672,-0.2049999237060547,-0.7849998474121094,-0.4899997711181623,4,-0.07735249361878549,-1.105260516138413,12.550000190734865,-1.9090972143953253,12.31999969482422,1.3999999999999821,12.390000343322756,-0.07735249361878549
6357,2016-09-19,12.699999809265135,12.729999542236328,12.520000457763672,12.59000015258789,3410800.0,0.012759158524627612,1.470590215251014,1.8333147897957265,59.51557938386001,57.65625111591103,-0.0325790826664214,-0.38455192625601775,-0.31263439874429544,-0.968218296153692,13.540324741749021,0.20999908447265625,0.2324569792618565,0.3299998283386216,-0.30953938133354164,0.9695390380107849,0.010230223502539104,0.6497694331747041,-0.49288094590357545,94.1176910577008,39.003271159108785,0.3197696048360819,9,-0.0499997138977033,-0.23499965667724432,-0.3649997711181623,-0.944999694824217,-0.6799993515014631,0,-0.07795273905405253,2.6666587193730384,12.539999961853027,-1.105260516138413,12.550000190734865,-1.9090972143953253,12.31999969482422,-0.07795273905405253
6358,2016-09-20,12.779999732971193,12.84000015258789,12.670000076293945,12.739999771118164,4173300.0,0.0062992066856328854,1.1249903142937183,0.3636371517994377,63.380272703919296,57.323439169401816,-0.13632069460330065,-0.44897949493061695,-0.3933148845318577,-1.0323544738149284,13.772638646958068,0.1700000762939453,0.3029608099164953,0.385499763488772,-0.2782208829159707,1.0492204098935147,0.05363944028640155,0.7173600866911425,-0.5379656271958542,90.32251117875737,29.148959366713186,0.33186032320237124,9,-0.15499973297119318,-0.31499958038330256,-0.4374997615814227,-1.0249996185302752,-0.7799997329711932,1,-0.07120499737291841,1.470590215251014,12.699999809265135,2.6666587193730384,12.539999961853027,-1.105260516138413,12.550000190734865,-0.07120499737291841
6359,2016-09-21,13.100000381469727,13.109999656677244,12.779999732971193,12.8100004196167,5100900.0,0.025039174897082406,1.1290419834059888,7.25000596046984,66.55949331998796,58.00058988159423,-0.49768434826202324,-0.7341630110195148,-0.70803501595082,-1.3351082215653332,14.00012067624618,0.32999992370605113,0.349541178822216,0.6595004081726081,-0.06625073469304787,1.3852515510382641,0.29662483673977924,1.022375979605437,-0.8244476429771588,98.87648516124628,33.391208390380996,0.3628755714328283,9,-0.435000419616701,-0.6200003623962402,-0.757500410079956,-1.3450002670288086,-1.280000686645506,2,-0.0748091959826871,1.1249903142937183,12.779999732971193,1.470590215251014,12.699999809265135,2.6666587193730384,12.539999961853027,-0.0748091959826871
6360,2016-09-22,13.1899995803833,13.220000267028807,13.0,13.170000076293945,3388900.0,0.006870167655939952,4.499946356408225,0.06896381627626304,68.78979653634028,59.84291917670924,-0.6147018715359369,-0.7765543762945626,-0.7964347330186854,-1.4093974911398792,14.912490479864399,0.22000026702880682,0.311483424778082,0.693999624252319,-0.08359170934237348,1.4715909578470114,0.30520395745497275,1.0827952910496652,-0.8643800267996529,96.55164475955914,26.05979383350197,0.3887956667973464,9,-0.46999931335449396,-0.6549992561340332,-0.9049994945526123,-1.3999996185302734,-1.5399999618530273,3,-0.08642906944014528,1.1290419834059888,13.100000381469727,1.1249903142937183,12.779999732971193,1.470590215251014,12.699999809265135,-0.08642906944014528
6361,2016-09-23,13.260000228881836,13.31999969482422,13.100000381469727,13.130000114440918,3955800.0,0.005307100130817588,-1.3157873602738743,6.500166897143675,67.22408208101186,61.134814096267185,-0.6022408307884195,-0.7968366520594206,-0.86044334791643,-1.4604072531368217,16.04471954659723,0.21999931335449396,0.2642480137536509,0.7065002441406243,-0.11947980655119395,1.5324802948324425,0.29351021879471517,1.1194902694865334,-0.8628302182225749,92.5000596047014,23.790118320981236,0.4129900253459093,9,-0.49000024795532227,-0.6750001907348633,-1.0049998760223389,-1.445000171661377,-1.489999771118164,4,-0.09351430993321552,4.499946356408225,13.1899995803833,1.1290419834059888,13.100000381469727,1.1249903142937183,12.779999732971193,-0.09351430993321552
6362,2016-09-26,13.119999885559082,13.270000457763672,13.100000381469727,13.229999542236328,2636100.0,-0.01055809509096517,-1.266687859617891,-0.8461504603308513,55.55554714573383,61.33091707847561,-0.42371159909420797,-0.6010161441385229,-0.7195004047144025,-1.3025163294464939,16.687394373840288,0.1700000762939453,0.23565703167015428,0.5114999294281013,-0.3113903446352282,1.3343902034914308,0.10005479239643655,0.922945066459766,-0.6305469064833247,69.23078051686224,4.172534994374189,0.4114451370316651,9,-0.34999990463256836,-0.5349998474121094,-0.8699996471405029,-1.304999828338623,-1.4700002670288086,0,-0.08155485549980412,-1.3157873602738743,13.260000228881836,4.499946356408225,13.1899995803833,1.1290419834059888,13.100000381469727,-0.08155485549980412
6363,2016-09-27,13.079999923706055,13.140000343322756,12.869999885559082,13.100000381469727,4674100.0,-0.0030487776068546246,4.399988555951702,0.18182291079649393,51.054855546617894,60.96150499139977,-0.30792364564287666,-0.5141302503425162,-0.6770689228725004,-1.2432397105259003,17.01351298870341,0.27000045776367365,0.2750261717455196,0.4249999523162842,-0.3938952657627297,1.243895170395298,0.015552343276777236,0.8344475613557911,-0.5074922730554512,55.55559480141464,-5.36575174447519,0.4094476090395065,9,-0.309999942779541,-0.49499988555908203,-0.8299996852874756,-1.2649998664855957,-1.619999885559082,1,-0.08103971499428309,-1.266687859617891,13.119999885559082,-1.3157873602738743,13.260000228881836,4.499946356408225,13.1899995803833,-0.08103971499428309
6364,2016-09-28,13.149999618530273,13.170000076293945,12.960000038146973,13.130000114440918,5722200.0,0.005351658656920222,5.999952316617659,-0.9999523173755483,54.23728128645735,60.60086839768255,-0.2769283724407057,-0.5218902115296942,-0.7418393044142952,-1.2935196781840208,17.533197216689096,0.21000003814697266,0.28857953761368904,0.43849968910217285,-0.35133772382899053,1.2283371020333362,0.04358098263659116,0.8334183955677545,-0.5027427634623081,62.22218925568842,4.70439955717319,0.39491870646558214,9,-0.3149995803833008,-0.5649995803833008,-0.8999993801116943,-1.3349995613098145,-1.3999996185302734,2,-0.08745244501070215,4.399988555951702,13.079999923706055,-1.266687859617891,13.119999885559082,-1.3157873602738743,13.260000228881836,-0.08745244501070215
6365,2016-09-29,12.899999618530273,13.140000343322756,12.800000190734865,13.140000343322756,6109400.0,-0.019011407395610358,1.8333260483431526,-12.000333794287439,64.32158829291483,61.182055144093695,0.03122363264917105,-0.21768108111131568,-0.491019098066225,-1.0263308609365183,18.19332560618596,0.3499994277954084,0.32005997338329095,0.14699969291686976,-0.5861003573727857,0.8800997432065252,-0.21955033222795883,0.5135497180616984,-0.18546847948668344,19.23067753122794,-40.29906621008179,0.36655002514482793,9,0.020000457763671875,-0.3149995803833008,-0.6499993801116943,-1.0849995613098145,-0.7899999618530291,3,-0.08372092679403509,5.999952316617659,13.149999618530273,4.399988555951702,13.079999923706055,-1.266687859617891,13.119999885559082,-0.08372092679403509
6366,2016-09-30,12.850000381469727,13.010000228881836,12.81999969482422,12.90999984741211,5867900.0,-0.003875909964270452,-2.166653421282747,0.24999701977675956,57.30337439846212,60.9362545901606,0.14507725866536703,-0.10701099530654012,-0.4417308683070509,-0.9638895180056029,19.22193683324982,0.1900005340576154,0.35847087411424994,0.055000448226929066,-0.5898006266082181,0.6998015230620762,-0.2674000891906445,0.37740098564450264,-0.07492238684807262,10.638332410095618,-49.03797202977293,0.3224005374175732,9,0.14499950408935547,-0.2650003433227539,-0.6000001430511475,-1.0350003242492676,-0.4400005340576172,4,-0.09338527060823343,1.8333260483431526,12.899999618530273,5.999952316617659,13.149999618530273,4.399988555951702,13.079999923706055,-0.09338527060823343
6367,2016-10-03,12.470000267028807,12.75,12.210000038146973,12.640000343322756,8951200.0,-0.02957199246382103,1.7692349074689933,2.833359824522423,52.040813347541025,59.67631466167412,0.546490224078644,0.30766544231213366,-0.06880631317694785,-0.5714549339444108,19.626479691007713,0.6400003433227539,0.3615055383227208,-0.33699970245361577,-0.9454350292632743,0.27143562435604274,-0.641217365858445,-0.032782039048786515,0.8499994277954137,27.083356098995175,-36.31788414258262,0.30421766340482936,10,0.2949995994567889,0.11499977111816584,-0.22000002861022772,-0.6550002098083478,-0.039999961853027344,0,-0.05613470683845634,-2.166653421282747,12.850000381469727,1.8333260483431526,12.899999618530273,5.999952316617659,13.149999618530273,-0.05613470683845634
6368,2016-10-04,11.949999809265135,12.380000114440918,11.869999885559082,12.380000114440918,9760200.0,-0.04170011600870405,1.3720924043221376,2.5294124246877696,42.323656378199345,56.98344389036427,1.046415506540404,0.7985106456850435,0.4372854786399518,-0.041119201408962525,18.57869356069145,0.6000003814697248,0.3485125823048776,-0.8125001430511496,-1.5310036433603909,-0.09399664274190833,-1.1717518932057711,-0.4532483928965281,1.3477998924255399,6.15383938219506,-61.34308040575715,0.3592517501546208,10,0.6449999809265154,0.6350002288818377,0.30000042915344416,-0.13499975204467596,0.060000419616700995,1,-0.025104618872233253,1.7692349074689933,12.470000267028807,-2.166653421282747,12.850000381469727,1.8333260483431526,12.899999618530273,-0.025104618872233253
6369,2016-10-05,11.859999656677244,12.0600004196167,11.770000457763672,12.0,14013500.0,-0.007531393642208339,1.2307587911866222,0.32558196270470996,34.80175341600183,53.206994654771115,1.0527297243801872,0.8393995095235898,0.5139786778763806,0.060554201309789946,17.05130661760135,0.28999996185302734,0.31833075942234856,-0.8440002918243419,-1.655325422556139,-0.03267516109254487,-1.2496628571902395,-0.43833772645844427,1.380688052368166,6.569285140987047,-59.92624815687732,0.4056625653658983,10,0.685000419616701,0.685000419616701,0.3900005817413348,-0.04499959945678533,-0.3899993896484375,2,-0.03372678162811493,1.3720924043221376,11.949999809265135,1.7692349074689933,12.470000267028807,-2.166653421282747,12.850000381469727,-0.03372678162811493
6370,2016-10-06,11.65999984741211,11.829999923706055,11.600000381469727,11.789999961853027,8281500.0,-0.01686339081405741,1.1904714329181065,0.9285699688694101,32.11381908953568,49.305854322384874,1.1319076030124116,0.9884804467826669,0.7058102516660263,0.2719811411942139,15.565563777326272,0.25999927520751775,0.2610258501356313,-0.9795001029968269,-1.9054869741491292,-0.05351323184452461,-1.4424935385729771,-0.5165066674206766,1.4924466265563971,4.255281733009039,-58.7083512084693,0.4629934355761508,10,0.7750005722045898,0.8000001907348633,0.5975003242492676,0.33500051498413086,-0.39999961853027344,3,0.007718709585392114,1.2307587911866222,11.859999656677244,1.3720924043221376,11.949999809265135,1.7692349074689933,12.470000267028807,0.007718709585392114
6371,2016-10-07,11.59000015258789,11.829999923706055,11.579999923706055,11.729999542236328,6837800.0,-0.006003404437415538,-2.125002980235081,1.0769174338847523,26.58228459333037,46.08660292767338,1.050586044198516,1.0542506680110577,0.7705284439667324,0.35455396290812047,16.272274966119944,0.25,0.15456927845606927,-1.0124998092651367,-2.0437152477168006,0.01871562918652714,-1.5281075284909686,-0.4968920900393048,1.4382506339807133,0.8547203615159019,-55.76526814815429,0.515607719225832,10,0.7849998474121094,0.8599996566772461,0.6299998760223389,0.41499996185302734,-0.3699998855590838,4,0.044866220642218346,1.1904714329181065,11.65999984741211,1.2307587911866222,11.859999656677244,1.3720924043221376,11.949999809265135,0.044866220642218346
6372,2016-10-10,11.670000076293945,11.770000457763672,11.609999656677244,11.670000076293945,4412900.0,0.006902495483418258,-1.6666613685130238,-0.0,26.582284593330257,43.36742837730809,0.8306221916337275,0.9505266902342662,0.6828439262915857,0.2923504943606936,17.282618571919684,0.18000030517578125,0.02395210735730835,-0.8864998817443848,-1.9989419433175897,0.22594217982882014,-1.4427209125309872,-0.3302788509577823,1.2134256239884031,11.250016391273405,-39.40874893287195,0.5562210307866023,10,0.7049999237060547,0.7799997329711914,0.502500057220459,0.33500003814697266,-0.13000011444091797,0,0.06341043412856306,-2.125002980235081,11.59000015258789,1.1904714329181065,11.65999984741211,1.2307587911866222,11.859999656677244,0.06341043412856306
6373,2016-10-11,11.520000457763672,11.649999618530273,11.449999809265135,11.619999885559082,4010100.0,-0.01285343766492153,1.5000149012642454,-100.0,14.090892145447555,38.90671847275144,0.8225663626864588,1.08777710723108,0.8290603381354309,0.4592953255713148,18.46686376438848,0.22000026702881037,-0.11819872429053468,-0.9929995059967034,-2.197116913196055,0.21111790120264828,-1.5950582095963792,-0.39094080239702755,1.2330826648610476,11.475504665182738,-31.717375677770534,0.6020587035996758,10,0.7749996185302734,0.8649992942810059,0.6524996757507324,0.4849996566772461,-0.1700000762939453,1,0.0789930391711775,-1.6666613685130238,11.670000076293945,-2.125002980235081,11.59000015258789,1.1904714329181065,11.65999984741211,0.0789930391711775
6374,2016-10-12,11.670000076293945,11.720000267028807,11.5,11.539999961853027,5039800.0,0.013020799702241792,-1.09524025776448,-1.3000085831179606,16.371681602645992,33.57895106272157,0.4923241851397382,0.9344964533487872,0.6766201334752981,0.3248901098866277,19.75372753264504,0.22000026702880682,-0.21141951324962882,-0.810499906539917,-2.070348995270013,0.44934918219017916,-1.440424450904965,-0.18057536217486891,0.9267130487276241,57.89478967723173,20.565297555831485,0.6299245443650477,10,0.559999942779541,0.7149996757507324,0.6800003051757812,0.40000009536743164,-0.23999977111816584,2,0.029134545875330042,1.5000149012642454,11.520000457763672,-1.6666613685130238,11.670000076293945,-2.125002980235081,11.59000015258789,0.029134545875330042
6375,2016-10-13,11.729999542236328,11.850000381469727,11.510000228881836,11.609999656677244,5451800.0,0.005141342377903202,-1.1250093132623837,0.9230752301654394,15.999955919016443,28.98968234278317,0.2781581270071545,0.8536835654402317,0.6077346403346127,0.28338733965978413,21.068828694853504,0.3400001525878906,-0.2961304718283362,-0.7095004081726071,-2.0124601384982306,0.5934593221530164,-1.360980273335418,-0.0580205430097962,0.729107984894469,69.9998331072335,38.01118550682808,0.6514798651628116,10,0.37000036239624023,0.6550002098083496,0.7350006103515625,0.4550004005432129,-0.3299999237060547,3,-0.02216532696965068,-1.09524025776448,11.670000076293945,1.5000149012642454,11.520000457763672,-1.6666613685130238,11.670000076293945,-0.02216532696965068
6376,2016-10-14,11.56999969482422,11.880000114440918,11.550000190734865,11.720000267028807,5647500.0,-0.013640226228142205,-2.473691079110015,-1.2500059604701137,15.858990490554632,24.969479803118016,0.26540583035252396,0.9879395850637085,0.7564836511214796,0.4584268570873018,22.41283017904674,0.3299999237060529,-0.41066694004698334,-0.821000242233275,-2.1792483162957303,0.5372478318291805,-1.5001242792645026,-0.14187620520204725,0.7680149061626977,27.906930324161035,0.6031720333508908,0.6791240370312275,10,0.3450002670288068,0.8150000572204572,0.8950004577636701,0.6150002479553205,-0.01999950408935547,4,-0.026793385835702455,-1.1250093132623837,11.729999542236328,-1.09524025776448,11.670000076293945,1.5000149012642454,11.520000457763672,-0.026793385835702455
6377,2016-10-17,11.710000038146973,11.729999542236328,11.600000381469727,11.600000381469727,6197700.0,0.012100289283964338,-1.3636284820058435,-0.7333282470897323,21.097024171439358,22.610965113478013,0.006998143080151564,0.811578134844698,0.6124301551518059,0.3334749290235912,23.305663348041048,0.1599998474121076,-0.5383694046088259,-0.6314999103546146,-2.0142701778172842,0.751270357108055,-1.3228850440859503,0.059885223376721086,0.521452787833331,60.4651265946312,35.21754918912713,0.6913851337313349,10,0.04500007629394531,0.6749997138977051,0.755000114440918,0.48999977111816406,-0.3000001907348633,0,-0.04184455760221373,-2.473691079110015,11.56999969482422,-1.1250093132623837,11.729999542236328,-1.09524025776448,11.670000076293945,-0.04184455760221373
6378,2016-10-18,11.869999885559082,11.949999809265135,11.739999771118164,11.850000381469727,5544300.0,0.013663522364721459,1.333342163682918,0.18181424100292173,23.983725496657257,21.408962011328615,-0.18499755508051408,0.6112467815011442,0.4517646715307677,0.19088403334123427,23.600101620146415,0.2399997711181623,-0.6508972317605508,-0.4260000705718987,-1.807904166719446,0.9559040255756486,-1.1169521186456723,0.26495197750187494,0.267678578415401,82.22223164123214,59.1049260830397,0.6909520480737732,10,-0.1700000762939471,0.5149998664855957,0.5950002670288086,0.5950002670288086,-0.5299997329711914,1,-0.027801173284553227,-1.3636284820058435,11.710000038146973,-2.473691079110015,11.56999969482422,-1.1250093132623837,11.729999542236328,-0.027801173284553227
6379,2016-10-19,12.119999885559082,12.15999984741211,11.880000114440918,11.899999618530273,5088000.0,0.02106149978182792,-1.1538501039874702,11.000286109389156,34.14633484461103,21.634797095225874,-0.4405684720676515,0.2994142987830557,0.20753652418480684,-0.043589299763864275,22.906279665184613,0.28999996185302734,-0.7269392845047342,-0.12700004577636648,-1.4574071235106913,1.2034070319579584,-0.7922035846435289,0.538203493090796,-0.6700000762939471,93.8461561033725,67.33579120464356,0.6652035388671628,10,-0.315000057220459,0.2649998664855957,0.3450002670288086,0.3450002670288086,-0.48999977111816406,2,-0.06353131281847668,1.333342163682918,11.869999885559082,-1.3636284820058435,11.710000038146973,-2.473691079110015,11.56999969482422,-0.06353131281847668
6380,2016-10-20,12.050000190734865,12.260000228881836,12.039999961853027,12.149999618530273,4042400.0,-0.005775552432770392,-2.666674613960216,-0.45454230190690476,33.87095471697968,22.44464933118691,-0.345793288963522,0.29474057448484814,0.27906748119436564,0.042006981989832326,21.851161561731438,0.2200002670288086,-0.7420746191531755,-0.13999977111816264,-1.3958911378230834,1.115891595586758,-0.7679454544706221,0.48794591223429684,-0.5858003807067913,70.42253142759682,40.17343109945398,0.6279456833524604,10,-0.19500017166137873,0.3349995613098127,0.41499996185302557,0.41499996185302557,-0.11000061035156428,3,-0.051452271846086584,-1.1538501039874702,12.119999885559082,1.333342163682918,11.869999885559082,-1.3636284820058435,11.710000038146973,-0.051452271846086584
6381,2016-10-21,12.020000457763672,12.079999923706055,11.869999885559082,11.9399995803833,4317500.0,-0.002489604356542663,1.1000023841880648,-0.8000133515168419,39.436615304023135,23.872908299041676,-0.2775733182510791,0.23935113857304202,0.30834719009282097,0.08998227598256037,20.625414425167556,0.21000003814697266,-0.7320106217634166,-0.10799951553344656,-1.2595768440527966,1.0435778129859035,-0.6837881797931207,0.46778914872622757,-0.5239686309814484,63.63638990838945,31.624191717809666,0.5757886642596748,10,-0.16500043869018555,0.36499929428100586,0.49249958992004395,0.44499969482421875,-0.1400003433227539,4,-0.051580766690648705,-2.666674613960216,12.050000190734865,-1.1538501039874702,12.119999885559082,1.333342163682918,11.869999885559082,-0.051580766690648705
6382,2016-10-24,12.050000190734865,12.140000343322756,11.970000267028807,12.109999656677244,3445800.0,0.0024958179557985627,1.8333147897957316,-0.7499850990021848,53.04879679844074,28.201564371596472,-0.27714630977176924,0.13183902760447275,0.2786059296653072,0.07991174819816216,19.261534245874053,0.17000007629394887,-0.6930103005827135,-0.0244997978210435,-1.0772050151904402,1.0282054195483532,-0.5508524065057419,0.5018528108636549,-0.5234096278686575,59.615412830576574,23.32716369042884,0.526352608684698,10,-0.1700000762939471,0.3349995613098127,0.5074999332427961,0.41499996185302557,-0.6000003814697301,0,-0.041493775276820744,1.1000023841880648,12.020000457763672,-2.666674613960216,12.050000190734865,-1.1538501039874702,12.119999885559082,-0.041493775276820744
6383,2016-10-25,12.020000457763672,12.079999923706055,11.90999984741211,12.010000228881836,3173300.0,-0.002489604356542663,1.615402673239726,-0.16667196490448263,55.0633259031102,32.50063596053694,-0.188595722939354,0.08258890886108006,0.31271179823814776,0.12380104625783339,18.8984011920876,0.1700000762939453,-0.6317319948335669,-0.0014995574951175428,-0.9417855655624425,0.9387864505722074,-0.47164256152878004,0.46864344653854495,-0.46407350825683835,38.46165132230496,-1.5203371925493627,0.47014300403366244,10,-0.13500022888183594,0.36499929428100586,0.5374996662139893,0.44499969482421875,-0.9900007247924787,1,-0.050748800925175086,1.8333147897957316,12.050000190734865,1.1000023841880648,12.020000457763672,-2.666674613960216,12.050000190734865,-0.050748800925175086
6384,2016-10-26,12.0,12.039999961853027,11.880000114440918,11.979999542236328,3757900.0,-0.001663931530947127,2.199984741269145,2.0,62.142882444462,37.62762779669756,-0.13059554608908286,0.012666244447270714,0.33957206197596435,0.15500136053084645,18.46541977632146,0.15999984741210938,-0.5729607416734961,0.0359999656677239,-0.7400196190736352,0.812019550409083,-0.35200982670295566,0.42400975803840346,-0.41591011931816624,33.33333333333333,-10.706511225637861,0.3880097923706798,10,-0.09499979019165039,0.38499975204467773,0.5450000762939453,0.4650001525878906,-0.8199996948242205,2,-0.05499998728434241,1.615402673239726,12.020000457763672,1.8333147897957316,12.050000190734865,1.1000023841880648,12.020000457763672,-0.05499998728434241
6385,2016-10-27,11.81999969482422,12.050000190734865,11.760000228881836,12.0,4578700.0,-0.015000025431314956,1.0714232191878665,-8.999809269502105,57.615887347569895,42.26728300303259,0.07097793919166406,0.11342233261728651,0.5154553788929928,0.3433524763584632,18.800028242164196,0.2899999618530291,-0.4733138571691864,-0.09000034332275142,-0.7301978893044065,0.5501972026589037,-0.41009911631357987,0.23009842966807703,-0.2088734002143866,15.789328387613674,-32.32048874455804,0.32009877299082795,10,0.11000061035156072,0.5650000572204572,0.7525002956390363,0.6600003242492658,-0.4799995422363299,3,-0.016074414999054487,2.199984741269145,12.0,1.615402673239726,12.020000457763672,1.8333147897957316,12.050000190734865,-0.016074414999054487
6386,2016-10-28,11.649999618530273,11.81999969482422,11.59000015258789,11.720000267028807,6259500.0,-0.01438240953325809,-1.4210531599315548,0.3888918323231407,49.374985098824595,45.40927866163095,0.28331276039229003,0.1991208857464244,0.67218581655926,0.522076970912579,19.332019394274123,0.2299995422363299,-0.38754155008598445,-0.2000003814697262,-0.6721289870837577,0.27212822414430526,-0.43606468427674194,0.03606392133728953,0.6100006103515625,10.908990024570073,-40.13401244653369,0.2360643028070154,10,0.27500057220458984,0.7350001335144043,0.9775006771087646,0.8850007057189941,-0.31999969482421875,4,0.024892701403333772,1.0714232191878665,11.81999969482422,2.199984741269145,12.0,1.615402673239726,12.020000457763672,0.024892701403333772
6387,2016-10-31,11.770000457763672,11.93000030517578,11.6899995803833,11.699999809265135,5699900.0,0.010300501559032504,-4.3332838841617445,-1.0000000000000508,57.96178498709806,49.184618605013256,0.19301569428997034,0.025285331899574714,0.5490627770308407,0.4114272610683045,19.692326765349645,0.28000068664550604,-0.29848219621879224,-0.04499955177307058,-0.4167097827550066,0.32671067920886543,-0.23085466726403858,0.14085556371789743,0.4765997695922852,36.73477331734793,-18.51544102073852,0.18585511549096845,10,0.1549997329711914,0.5899996757507324,0.9074995517730713,0.8149995803833008,-0.15000057220458984,0,0.00934576485973615,-1.4210531599315548,11.649999618530273,1.0714232191878665,11.81999969482422,2.199984741269145,12.0,0.00934576485973615
6388,2016-11-01,11.649999618530273,11.8100004196167,11.600000381469727,11.770000457763672,5119600.0,-0.010195482970796643,1.0999923706345724,-1.7142818217735019,49.35063487423893,50.873985274971915,0.31125997092270374,0.12823311077222144,0.6622259780877009,0.544008477216078,19.344831344621866,0.21000003814697266,-0.19399916491622982,-0.15000038146972727,-0.5229828228548286,0.222982059915374,-0.3364916021622779,0.03649083922282337,0.5834686073303228,13.043361079725043,-40.14262941017721,0.18649122069255103,11,0.27500057220458984,0.6600003242492676,1.0275003910064697,0.9350004196166992,0.1900005340576172,1,-0.017167366164289155,-4.3332838841617445,11.770000457763672,-1.4210531599315548,11.649999618530273,1.0714232191878665,11.81999969482422,-0.017167366164289155
6389,2016-11-02,11.460000038146973,11.59000015258789,11.25,11.59000015258789,9286400.0,-0.016308977390959822,4.230766973553901,1.0833267106413416,41.916187497965595,51.76790002841479,0.44454135168478537,0.3022244265581495,0.8465852915361651,0.7460903248919095,19.087050009872492,0.39999961853027344,-0.11094313601048178,-0.3199999809265144,-0.7212612983350244,0.08126133648199563,-0.5206306396307685,-0.11936932222226027,0.7605988262481702,26.249998509884175,-23.78431340946827,0.20063065870425467,11,0.2350001335144043,0.75,1.2174999713897705,1.125,0.46000003814697266,2,-0.03752184151347604,1.0999923706345724,11.649999618530273,-4.3332838841617445,11.770000457763672,-1.4210531599315548,11.649999618530273,-0.03752184151347604
6390,2016-11-03,11.75,11.84000015258789,11.4399995803833,11.460000038146973,6656200.0,0.025305406709223544,-1.4242394467547705,-2.230766973553901,55.000005298187226,53.49716558332191,0.12014574298616942,0.020356449558784462,0.5574224019639225,0.4707799880076884,18.125318083173,0.40000057220458984,-0.0351298332349792,-0.034500026702881215,-0.43209689251768246,0.36309683911192003,-0.23329845961028184,0.1642984062045194,0.4317749098193371,73.5293787656096,19.841167269356532,0.19879843290740082,11,-0.05499982833862305,0.44500017166137695,0.9600000381469727,0.8350000381469727,0.26000022888183594,3,-0.04851061232546561,4.230766973553901,11.460000038146973,1.0999923706345724,11.649999618530273,-4.3332838841617445,11.770000457763672,-0.04851061232546561
6391,2016-11-04,12.109999656677244,12.470000267028807,11.25,11.520000457763672,10314500.0,0.030638268653382594,-1.1592922893329398,2.0344802638718464,59.90097841297294,54.25851909604771,-0.2522743105112166,-0.3148302070100293,0.20149317462349892,0.12867048911049928,16.843472556026835,1.2200002670288068,0.0014059874433520747,0.29949965476989604,-0.1122988026982501,0.7112981122380422,0.09360042603582208,0.50539888350397,-0.8599996566772443,70.49175970851962,16.93123369149474,0.2058992287340734,11,-0.24999952316284002,0.02000045776367365,0.6425004005432147,0.47500038146972834,0.07999992370605646,4,-0.0635837758810166,-1.4242394467547705,11.75,4.230766973553901,11.460000038146973,1.0999923706345724,11.649999618530273,-0.0635837758810166
6392,2016-11-07,12.40999984741211,12.43000030517578,12.210000038146973,12.270000457763672,6915200.0,0.02477293139884207,1.4444432670707699,0.23728742328164698,62.499994481053434,55.08481560470807,-0.5541087380944258,-0.5866255407152305,-0.0879652478386177,-0.15470685965421538,15.492354503782945,0.32000064849853516,0.05298319716250077,0.5624998569488522,0.07740079857381588,1.0475989153238885,0.31995032776133314,0.8050493861363712,-1.1599998474121094,95.08193389475046,43.28194814630791,0.24254952918751832,11,-0.5499997138977051,-0.4099998474121094,0.38000011444091797,0.17500019073486328,-0.4700002670288086,0,-0.0870265863807621,-1.1592922893329398,12.109999656677244,-1.4242394467547705,11.75,4.230766973553901,11.460000038146973,-0.0870265863807621
6393,2016-11-08,12.43000030517578,12.479999542236328,12.289999961853027,12.4399995803833,4824800.0,0.0016116404520214456,3.2222504794905213,-0.07142370572208354,58.03109371548795,54.62795019037762,-0.5697498633275959,-0.5638652149950527,-0.10116508452516904,-0.1633879083031129,13.771592894446988,0.18999958038330078,0.08764947166007353,0.5370003223419175,0.012160317712936575,1.0618403269708985,0.27458032002742705,0.799420324656408,-1.1800003051757795,95.93501986434545,47.41071502001209,0.26242000231449064,11,-0.5650005340576154,-0.5650005340576154,0.2449996471405047,0.15499973297119318,-0.6300001144409144,1,-0.0651649557304852,1.4444432670707699,12.40999984741211,-1.1592922893329398,12.109999656677244,-1.4242394467547705,11.75,-0.0651649557304852
6394,2016-11-09,12.010000228881836,12.300000190734865,11.90999984741211,12.300000190734865,6599000.0,-0.03378922493823733,1.6896578939579585,29.002098235569655,49.1228084851856,53.684274761223804,-0.1655962966640061,-0.12341468851590065,0.32508629202667194,0.26177208676204344,12.111734873626899,0.5200004577636701,0.07621551125624393,0.10000023841857875,-0.4163841530350698,0.6163846298722273,-0.15819195730824553,0.358192434145403,-0.7108002471923829,61.78865949007093,15.371971276302396,0.2581921957268245,11,-0.14500045776367188,-0.14500045776367188,0.5799996852874756,0.5749998092651367,-0.26000022888183594,2,-0.014154877023659584,3.2222504794905213,12.43000030517578,1.4444432670707699,12.40999984741211,-1.1592922893329398,12.109999656677244,-0.014154877023659584
6395,2016-11-10,11.470000267028807,12.020000457763672,11.40999984741211,11.979999542236328,6489300.0,-0.0449625271908346,1.0677948019998027,1.7586184217016794,40.143372361032796,52.65854001258028,0.35708663291373277,0.41751422820884265,0.863579724211478,0.8012895371068378,11.283574557088706,0.6100006103515625,0.04815171118891115,-0.42699975967407333,-0.9746109553720856,0.12061143602393898,-0.7008053575230786,-0.15319416182506806,-0.12356830291747833,17.88620722807852,-25.263718013506036,0.2738055978490058,11,0.39499950408935725,0.39499950408935725,1.0749998092651385,1.0749998092651385,0.3699998855590838,3,0.03923276362588157,1.6896578939579585,12.010000228881836,3.2222504794905213,12.43000030517578,1.4444432670707699,12.40999984741211,0.03923276362588157
6396,2016-11-11,11.260000228881836,11.56999969482422,11.130000114440918,11.529999732971193,5538900.0,-0.01830863411142447,1.5142874270097202,0.5294115447114961,36.70034707939858,50.2961580228359,0.5654059497280635,0.6356913219839946,1.07153621057026,1.0099003754999156,10.714813370013829,0.43999958038330256,0.0016676900659771121,-0.6214998245239265,-1.2229813541500576,-0.020018294897795386,-0.922240589336992,-0.32075905971086094,1.2199993133544922,9.629642188309079,-30.138858516723495,0.30074076481306594,11,0.5449995994567871,0.5449995994567871,1.1875,1.1999998092651367,0.6799993515014648,4,0.06660745868159523,1.0677948019998027,11.470000267028807,1.6896578939579585,12.010000228881836,3.2222504794905213,12.43000030517578,0.06660745868159523
6397,2016-11-14,11.220000267028807,11.25,11.079999923706056,11.1899995803833,10628500.0,-0.0035523944085213977,2.777773068282926,-0.11111385832611459,36.57718883280274,48.8768862404541,0.5801977987554512,0.6715291661722969,1.1018933634668535,1.0465080402369242,10.146677396423051,0.18000030517577947,-0.02905530922960864,-0.636999797821046,-1.3042202487484253,0.030220653106333373,-0.9706100232847348,-0.3033895723573572,1.232999286651614,10.000027247844795,-28.69724749449296,0.3336102254636896,11,0.5599994659423846,0.5599994659423846,1.1924996376037615,1.22999954223633,0.7599992752075213,0,0.08645269966748059,1.5142874270097202,11.260000228881836,1.0677948019998027,11.470000267028807,1.6896578939579585,12.010000228881836,0.08645269966748059
6398,2016-11-15,11.539999961853027,11.5600004196167,11.270000457763672,11.270000457763672,6126400.0,0.02852047123069812,-1.148151811101496,8.999777481086426,42.98780780331989,48.99595516327123,0.2715054392704328,0.3431316283999344,0.7561053187195164,0.7282954934816583,10.12581200531514,0.3400001525878924,-0.024998904686205137,-0.3005001068115227,-0.9825241750122249,0.38152396138917943,-0.6415121409118747,0.04051192728882924,0.8580796066284186,37.704912906884516,-1.6018426663140701,0.34101203410035147,11,0.23999977111816406,0.23999977111816406,0.872499942779541,0.9099998474121094,0.23999977111816584,1,0.03466201211893627,2.777773068282926,11.220000267028807,1.5142874270097202,11.260000228881836,1.0677948019998027,11.470000267028807,0.03466201211893627
6399,2016-11-16,11.350000381469727,11.529999732971193,11.25,11.5,4207800.0,-0.016464435096305796,1.666675749318773,-0.5555551630962683,42.857155280165635,47.64674960571329,0.4964697562599447,0.4980207992560963,0.9114518460634127,0.9266597664281484,10.865202703660994,0.28999996185302734,-0.0519883110642585,-0.45199971199035716,-1.1542247133146173,0.250225289333903,-0.8031122126524881,-0.1008872113282262,0.9953560012207046,28.72343663446482,-12.998043555486088,0.35111250066213046,11,0.42999935150146484,0.42999935150146484,0.989999532699585,1.0349993705749512,0.37999916076660156,2,0.039647558955136164,-1.148151811101496,11.539999961853027,2.777773068282926,11.220000267028807,1.5142874270097202,11.260000228881836,0.039647558955136164
6400,2016-11-17,11.43000030517578,11.510000228881836,11.3100004196167,11.350000381469727,3140300.0,0.007048451190949878,-1.5,-0.5333341810459808,46.56251154839715,46.16469773187153,0.4093520476765047,0.3891419737852946,0.7995930357635128,0.8495071326080819,11.791563400084728,0.19999980926513672,-0.05238395407407381,-0.3409997940063487,-1.0518154227231946,0.36981583471049717,-0.6964076083647726,0.014408020352075113,0.8647418191552774,71.42868264428638,24.74346049605957,0.3554078143584232,11,0.34999942779541193,0.34999942779541193,0.8774995803833026,0.9549994468688983,0.42999935150146484,3,0.02799647299040897,1.666675749318773,11.350000381469727,-1.148151811101496,11.539999961853027,2.777773068282926,11.220000267028807,0.02799647299040897
6401,2016-11-18,11.399999618530273,11.670000076293945,11.380000114440918,11.420000076293945,6746800.0,-0.0026247319199038666,-8.666751438471564,-0.25000596047016743,44.05143462027209,44.11485774734026,0.3665997408641548,0.3903243021456895,0.8167168713806738,0.8783774508207856,12.246489054014841,0.28999996185302734,-0.022545652012594175,-0.34000043869018626,-1.0591226670347123,0.37912178965433974,-0.6995615528624484,0.01956067548207585,0.8461528177757831,54.23722238386176,6.033364186469932,0.3595611141722628,11,0.38000011444091797,0.38000011444091797,0.8425002098083496,0.9850001335144043,0.24000072479248225,4,0.03859653936675689,-1.5,11.43000030517578,1.666675749318773,11.350000381469727,-1.148151811101496,11.539999961853027,0.03859653936675689
6402,2016-11-21,11.550000190734865,11.619999885559082,11.369999885559082,11.449999809265135,4347700.0,0.01315794537052195,1.0833353201567206,-4.999904634751275,48.4076525977448,43.04558651203548,0.09138986361315737,0.21180364002085206,0.6469351082642838,0.7209220665899423,12.940322734638753,0.25,-0.03786246860758169,-0.16499986648559428,-0.8734302394201183,0.5434305064489298,-0.5192150529528572,0.18921531998166863,0.6495061450671908,71.42860386646788,18.00151334625798,0.3542151864672622,11,0.1399998664855957,0.22999954223632635,0.5999996662139875,0.8349995613098127,0.14999961853026988,0,0.03376618036433321,-8.666751438471564,11.399999618530273,-1.5,11.43000030517578,1.666675749318773,11.350000381469727,0.03376618036433321
6403,2016-11-22,11.40999984741211,11.5,11.31999969482422,11.420000076293945,5732300.0,-0.012121241645957737,1.1176496987512272,-0.10000190734135334,49.19093571465827,43.053156204199105,0.0798884979796135,0.3201767279330472,0.7715671772198363,0.8549728862131314,13.519990357347107,0.23000049591064453,-0.1004948339016849,-0.2745001792907722,-0.9801606634177134,0.43116030483616896,-0.6273304213542428,0.07833006277269838,0.7447262319061068,38.095194844710065,-17.99426160203116,0.35283024206347097,11,0.1400003433227539,0.36999988555908203,0.6600000858306885,0.9749999046325684,0.21000003814697266,1,0.04995615271226317,1.0833353201567206,11.550000190734865,-8.666751438471564,11.399999618530273,-1.5,11.43000030517578,0.04995615271226317
6404,2016-11-23,11.34000015258789,11.4399995803833,11.25,11.289999961853027,5093300.0,-0.006134942660853349,-1.9230678942156036,-4.999904634751097,42.857147604151514,43.35468678676785,0.05012521246274382,0.35647217669823306,0.8273250099647367,0.9206313429487949,14.093146257150815,0.18999958038330078,-0.2039061901296808,-0.3114998817443855,-1.016766439006286,0.3937666755175151,-0.6641331603753358,0.04113339688656481,0.7717368805058396,21.428603866467455,-31.11414457353351,0.35263327863095045,11,0.034999847412109375,0.4399995803833008,0.7024996280670166,1.044999599456787,0.31999969482421875,2,0.03880066794204495,1.1176496987512272,11.40999984741211,1.0833353201567206,11.550000190734865,-8.666751438471564,11.399999618530273,0.03880066794204495
6405,2016-11-25,11.630000114440918,11.640000343322756,11.34000015258789,11.34000015258789,2851400.0,0.025573188531822666,-1.0689671048088334,5.799977111903718,41.428583106211384,43.8800463453026,-0.24003414067421858,0.05429164726172431,0.5187446367419071,0.6274533953335073,14.089666661091188,0.30000019073486506,-0.2975107389495033,-0.011999940872192028,-0.7128144254774256,0.6888145437330415,-0.3624071831748097,0.33840730143042563,0.4404674342773056,90.4762012888225,38.543101163274784,0.3504072423026171,11,-0.25500011444091797,0.14999961853027344,0.4649996757507324,0.7549996376037598,-0.06999969482421875,4,0.008598402993241772,-1.9230678942156036,11.34000015258789,1.1176496987512272,11.40999984741211,1.0833353201567206,11.550000190734865,0.008598402993241772
6406,2016-11-28,11.9399995803833,11.970000267028807,11.720000267028807,11.720000267028807,5435400.0,0.026655155880648485,-1.2727343661947041,0.7586184217016901,41.63700717359822,44.442248383168774,-0.4955435638567369,-0.2454522500212466,0.19370627906577198,0.3181220277948782,13.559508289236291,0.34000015258788885,-0.337538644969241,0.2834995269775398,-0.4298991876629845,0.9968982416180641,-0.07319983034272148,0.640198884297801,0.09084926333443555,95.83323951124233,47.319241300343776,0.35669935732026176,11,-0.3299994468688965,-0.15999984741210938,0.18000030517578125,0.44500017166137695,-0.5299997329711914,0,-0.006700161349879052,-1.0689671048088334,11.630000114440918,-1.9230678942156036,11.34000015258789,1.1176496987512272,11.40999984741211,-0.006700161349879052
6407,2016-11-29,11.880000114440918,12.010000228881836,11.850000381469727,11.880000114440918,6530500.0,-0.0050250810762974,-4.333375719235782,0.0,40.35087190946721,44.14925550607403,-0.3711030794086003,-0.186343265233198,0.2325015224120719,0.374934719085374,13.47803657135414,0.15999984741210938,-0.30816229091959,0.2180000782012943,-0.5007589602606402,0.9367591166632288,-0.14137944102967204,0.5773795974322606,-0.8000001907348615,82.89472693551909,38.71114721744087,0.35937951923096684,11,-0.25,-0.10000038146972656,0.23999977111816406,0.5049996376037598,-0.06000041961669744,1,-0.02020200074126488,-1.2727343661947041,11.9399995803833,-1.0689671048088334,11.630000114440918,-1.9230678942156036,11.34000015258789,-0.02020200074126488
6408,2016-11-30,11.449999809265135,11.789999961853027,11.449999809265135,11.729999542236328,5507100.0,-0.03619531153481126,-1.42857483455436,-100.0,40.20978169858752,43.85510288589868,0.05005159406514004,0.2402215918169457,0.6332847475126453,0.7955430139217619,13.11452242058824,0.430000305175783,-0.2558370762810256,-0.2020002365112319,-0.9270003059177832,0.5229998328953194,-0.5645002712145075,0.16049979819204374,-0.3513998794555633,26.315756451730053,-14.994789669471686,0.3625000347032754,11,0.18000030517578303,0.32999992370605646,0.6825001239776629,0.9349999427795428,0.07999992370605824,2,0.0218340614990844,-4.333375719235782,11.880000114440918,-1.2727343661947041,11.9399995803833,-1.0689671048088334,11.630000114440918,0.0218340614990844
6409,2016-12-01,11.029999732971193,11.460000038146973,10.979999542236328,11.359999656677244,5479300.0,-0.036681229981688324,-1.2325588616241727,1.1785722800671459,41.9707925034232,43.34491188090158,0.4692306060872813,0.6602044068043948,1.008268757592793,1.204731161143295,12.147066925826664,0.48000049591064453,-0.20692451964566771,-0.6005002975463842,-1.3733956879099694,0.1723950928172009,-0.9869479927281759,-0.21405260236459256,0.9800004959106428,4.854384213830478,-37.790817441418135,0.3864476951817924,12,0.46500015258788885,0.6999998092651349,1.1050002574920637,1.3550000190734846,0.3000001907348615,3,0.053490495636572266,-1.42857483455436,11.449999809265135,-4.333375719235782,11.880000114440918,-1.2727343661947041,11.9399995803833,0.053490495636572266
6410,2016-12-02,11.18000030517578,11.300000190734865,11.0600004196167,11.09000015258789,5521000.0,0.013599326911695186,-2.2000050862759797,-0.2727277981677865,48.507464279919006,43.840026287529014,0.31294800547424195,0.49045737861280436,0.8111656180869264,1.0422860595918113,12.08488510217261,0.2700004577636719,-0.19844988862038804,-0.4219997406005884,-1.2180319243372626,0.37403244313608575,-0.8200158324689255,-0.02398364873225134,0.8093999099731466,19.41753685532105,-26.271883732737106,0.3980160918683371,12,0.31499958038330256,0.5499992370605487,0.9649996757507342,1.2049994468688983,0.5900001525878924,4,0.04293376825885353,-1.2325588616241727,11.029999732971193,-1.42857483455436,11.449999809265135,-4.333375719235782,11.880000114440918,0.04293376825885353
6411,2016-12-05,11.34000015258789,11.390000343322756,11.06999969482422,11.15999984741211,6499200.0,0.014311256086284585,1.2857133125795857,2.0000000000000395,52.14285495329895,44.25504877147947,0.1604111419960894,0.284394384296343,0.6026945872954705,0.8724021156978257,12.57743588130498,0.32000064849853516,-0.17084046282377052,-0.22349991798400914,-0.9900169560583976,0.5430171200903793,-0.6067584370212025,0.15975860105318418,0.629212049102783,34.95149226783602,-14.622335783909797,0.3832585190371941,12,0.1549997329711914,0.3899993896484375,0.8174998760223389,1.044999599456787,0.23999977111816406,0,0.019400376020153987,-2.2000050862759797,11.18000030517578,-1.2325588616241727,11.029999732971193,-1.42857483455436,11.449999809265135,0.019400376020153987
6412,2016-12-06,11.329999923706055,11.460000038146973,11.300000190734865,11.390000343322756,4712400.0,-0.0008818543868849282,-1.666666666666716,-0.3333350993938979,45.78313299156822,43.876404024469466,0.15189598236538515,0.220647907133392,0.5676213784869102,0.8706033710774541,13.024893087246504,0.1599998474121076,-0.1639844720603012,-0.1795001506805427,-0.8397226347940077,0.48072233343292226,-0.5096113927372752,0.15061109137618978,0.6194280247955319,43.20990125355126,-7.540358767563127,0.33011124205673237,12,0.16499996185302734,0.39999961853027344,0.8250000476837158,1.054999828338623,0.39000034332275213,1,0.0070608935785312354,1.2857133125795857,11.34000015258789,-2.2000050862759797,11.18000030517578,-1.2325588616241727,11.029999732971193,0.0070608935785312354
6413,2016-12-07,11.619999885559082,11.640000343322756,11.350000381469727,11.390000343322756,5863300.0,0.025595760265298306,1.1481442235691226,-3.8332988953348326,55.21234341245145,45.249203558725014,-0.11754380231156958,-0.1403420830825528,0.23627800280751465,0.5713290214670543,13.187532261023588,0.310000419616701,-0.1375059614613754,0.15099983215332102,-0.352164828539836,0.654164492846478,-0.1005824981932566,0.40258216249989864,0.3100394948172003,96.96963128972709,41.63894860623757,0.2515823303465783,12,-0.125,0.1099996566772461,0.5225002765655518,0.7649998664855957,0.28999996185302734,2,0.017211687713843293,-1.666666666666716,11.329999923706055,1.2857133125795857,11.34000015258789,-2.2000050862759797,11.18000030517578,0.017211687713843293
6414,2016-12-08,11.84000015258789,11.920000076293945,11.510000228881836,11.56999969482422,4463500.0,0.018932897521128034,-1.1025666105872687,1.1739173701756436,57.509150727272385,47.03593329439846,-0.28961664461903425,-0.39392824899295675,-0.02561831199435005,0.34419752248082247,13.624497987620321,0.4099998474121094,-0.1323664489382015,0.37950010299682546,-0.08978705908282514,0.8487872650764761,0.14485652195699927,0.6141436840366516,-0.8600006103515625,90.69767957639101,35.85819447567963,0.23464358103982538,12,-0.3450002670288086,-0.1100006103515625,0.2774999141693115,0.5449995994567871,0.09000015258788885,3,-0.026182467535605602,1.1481442235691226,11.619999885559082,-1.666666666666716,11.329999923706055,1.2857133125795857,11.34000015258789,-0.026182467535605602
6415,2016-12-09,11.920000076293945,11.960000038146973,11.699999809265135,11.850000381469727,4492100.0,0.006756750225933805,2.4666785346439206,0.2592576894276568,59.352523908746434,49.004324042748266,-0.36224830205166114,-0.46218312126527294,-0.13938900284263767,0.2566608043140626,12.996013786796548,0.2600002288818377,-0.11641224708932718,0.437000036239624,-0.07537721403237008,0.9493772865116181,0.18081141110362609,0.693188661375622,-0.9212005233764646,95.50562399743686,38.91322747107673,0.2561886251359974,12,-0.4250001907348633,-0.1900005340576172,0.03250002861022949,0.36499977111816406,-0.1900005340576172,4,-0.04949665677949622,-1.1025666105872687,11.84000015258789,1.1481442235691226,11.619999885559082,-1.666666666666716,11.329999923706055,-0.04949665677949622
6416,2016-12-12,12.010000228881836,12.039999961853027,11.850000381469727,11.880000114440918,4652900.0,0.007550348323141387,1.0,1.8571525885558584,58.455882224038376,51.01599185547839,-0.4931328177405625,-0.5197627197447598,-0.2611985215389545,0.159091678538271,11.878707448159584,0.18999958038330078,-0.06733265598412608,0.489500188827515,-0.06241416466809113,1.0414145423231211,0.21354301207971105,0.765457365575319,-0.9727526565551763,95.94598077701282,39.52708499490167,0.27595717674780335,12,-0.5000004768371582,-0.2800006866455078,-0.06500005722045898,0.27499961853027344,-0.6000003814697266,0,-0.01998332777221845,2.4666785346439206,11.920000076293945,-1.1025666105872687,11.84000015258789,1.1481442235691226,11.619999885559082,-0.01998332777221845
6417,2016-12-13,12.1899995803833,12.220000267028807,12.0600004196167,12.09000015258789,5258400.0,0.014987456125820753,-1.0000119210113565,0.769225690496277,64.13043365586655,53.67384207295384,-0.697929049039475,-0.6570536232503521,-0.45932105747250773,-0.02846482080991919,10.764613164931353,0.21000003814697088,-0.0276703739882187,0.6209995746612549,0.01267495701030974,1.2293241923122,0.3168372658357832,0.9251618834867266,-1.0925868646850585,96.55164475955914,36.25282853776987,0.3041623088254723,12,-0.5899996757507324,-0.46000003814697266,-0.19499945640563965,0.0950002670288086,-0.969999313354494,1,-0.05004099078550295,1.0,12.010000228881836,2.4666785346439206,11.920000076293945,-1.1025666105872687,11.84000015258789,-0.05004099078550295
6418,2016-12-14,11.9399995803833,12.470000267028807,11.920000076293945,12.270000457763672,6920800.0,-0.020508614323688,-1.972974923512709,-3.3000276567134286,60.20407335767692,55.699762167870915,-0.4147259102215912,-0.3958453521915466,-0.21395919082130987,0.21212822159823297,10.667852825243308,0.5500001907348615,-0.01709404191950803,0.3509995937347412,-0.27921827823353595,0.9812174657030184,0.03589065775060263,0.6661085297188798,-0.7527798605786131,44.791597334877835,-19.58034333515593,0.31510893598413825,12,-0.17499923706054688,-0.21000003814697266,-0.009999513626098633,0.3450002670288086,-0.5699996948242188,2,-0.018425403776055393,-1.0000119210113565,12.1899995803833,1.0,12.010000228881836,2.4666785346439206,11.920000076293945,-0.018425403776055393
6419,2016-12-15,11.800000190734865,11.9399995803833,11.729999542236328,11.880000114440918,4545200.0,-0.011725242426176119,1.1000123978370542,0.2424233666925742,53.0465974323934,56.20411029592363,-0.1721152995429911,-0.23231547748538084,-0.07741895010518896,0.3427690983657836,10.329606884705333,0.21000003814697266,-0.0015505348079578596,0.18850021362304936,-0.4379105264603176,0.8149109537064163,-0.12470515641863322,0.501705583664732,-0.484502416207766,12.987054807754697,-46.09661859296961,0.31320537004168336,12,-0.030000209808351386,-0.0750002861022967,0.064999580383299,0.4849996566772443,-0.430000305175783,3,0.00932200465247579,-1.972974923512709,11.9399995803833,-1.0000119210113565,12.1899995803833,1.0,12.010000228881836,0.00932200465247579
6420,2016-12-16,11.75,11.920000076293945,11.65999984741211,11.8100004196167,10487500.0,-0.004237304231073158,-1.166662030763851,0.7500059604701785,46.24506718504336,55.548800543895226,-0.03660738621158721,-0.1656030676613902,-0.02508265697407097,0.3868571301175088,9.903167147609004,0.26000022888183594,0.046676535165447675,0.1225000381469723,-0.5007300212302432,0.7457300975241878,-0.18911499154163636,0.43411506783558096,-0.31905197622273107,11.111124193056572,-41.534307480933165,0.31161502968860816,12,0.13500022888183594,-0.02500009536743164,0.11499977111816406,0.5349998474121094,-0.5299997329711932,4,0.015319174908577038,1.1000123978370542,11.800000190734865,-1.972974923512709,11.9399995803833,-1.0000119210113565,12.1899995803833,0.015319174908577038
6421,2016-12-19,11.84000015258789,11.9399995803833,11.68000030517578,11.84000015258789,5199600.0,0.00765958745428863,1.600007629438205,-0.0,49.21875087311477,55.93053586406707,-0.05389104944532619,-0.23288970658595431,-0.1093960875199187,0.29332419965690093,9.93244271688395,0.2599992752075213,0.12657965537110982,0.19050016403198278,-0.4299741043484655,0.8109744324124311,-0.11973697015824136,0.5007372982222069,-0.30514690448546844,22.222248386113144,-25.498162401442194,0.31023713419022436,12,0.07000017166137695,-0.11500024795532227,0.024999618530273438,0.44499969482421875,-0.4400005340576172,0,-0.0092905919707712,-1.166662030763851,11.75,1.1000123978370542,11.800000190734865,-1.972974923512709,11.9399995803833,-0.0092905919707712
6422,2016-12-20,11.9399995803833,12.010000228881836,11.81999969482422,11.829999923706055,3419800.0,0.008445897509009148,-1.9230825661153004,100.0,60.98654420858708,56.57211373030436,-0.06510934988155626,-0.31850309084671835,-0.2050085745242729,0.18874089936108618,10.000823691904829,0.1900005340576154,0.18248311729990974,0.27099962234497,-0.36071972507875216,0.9027189697686921,-0.044860051366891085,0.5868592960568311,-0.3116316303882396,34.567850360335726,-15.204940658171274,0.3158596737118608,12,0.050000667572021484,-0.21499967575073242,-0.13499975204467773,0.2850003242492676,-0.7299995422363281,1,-0.044388588911003724,1.600007629438205,11.84000015258789,-1.166662030763851,11.75,1.1000123978370542,11.800000190734865,-0.044388588911003724
6423,2016-12-21,11.979999542236328,12.100000381469727,11.90999984741211,11.9399995803833,4125600.0,0.0033500806749393597,-2.800032425112296,0.36363715179941564,75.675678462161,58.59061681195865,-0.054393111937752536,-0.33055849795671577,-0.23523066745187293,0.14721721809831578,10.028296861633674,0.1900005340576172,0.22071573151613855,0.2824995994567878,-0.3514477730114258,0.9164469719250015,-0.034474086777319,0.5994732856908946,-0.29999923706054865,72.72711509534564,16.558940712288802,0.31697368623410715,12,0.08500051498413086,-0.25499963760375977,-0.19999980926513672,0.22000026702881037,-0.5399999618530273,2,-0.06343900703235339,-1.9230825661153004,11.9399995803833,1.600007629438205,11.84000015258789,-1.166662030763851,11.75,-0.06343900703235339
6424,2016-12-22,11.779999732971193,11.970000267028807,11.760000228881836,11.899999618530273,3311000.0,-0.01669447553482961,-1.6250186265802569,-2.9999999999999556,65.78946972157217,59.30583301338373,0.1522067525578361,-0.10108769233280235,-0.03241108191011044,0.34435517457744247,9.714134187350927,0.2199993133544922,0.2807271561949012,0.06049981117248748,-0.5513643243123187,0.6723639466572937,-0.24543225656991474,0.3664318789148897,-0.020999431610110975,27.27266816075502,-32.158537798858816,0.3059320677424031,12,0.2850003242492658,-0.05499982833862482,-1.7763568394002505e-15,0.4200000762939453,-0.5399999618530291,3,-0.034804741655855675,-2.800032425112296,11.979999542236328,-1.9230825661153004,11.9399995803833,1.600007629438205,11.84000015258789,-0.034804741655855675
6425,2016-12-23,11.729999542236328,11.84000015258789,11.68000030517578,11.829999923706055,3593100.0,-0.0042444984608037695,1.6666454740523224,0.8333373069801202,60.89384373584806,59.57671762580703,0.1926838114240983,-0.04554688458463296,0.017951758145960284,0.3876609480065163,9.91945766417499,0.15999984741211115,0.29200777085426566,0.005499649047852273,-0.6049176721563434,0.615916970252048,-0.29970901155424556,0.3107083096499501,0.7400007247924787,11.904578090018129,-48.53195703137872,0.3052086606020975,12,0.33500051498413086,-0.004999637603759766,0.05000019073486328,0.47000026702881037,-0.4099998474121076,4,-0.030690509013320266,-1.6250186265802569,11.779999732971193,-2.800032425112296,11.979999542236328,-1.9230825661153004,11.9399995803833,-0.030690509013320266
6426,2016-12-27,11.859999656677244,11.890000343322756,11.699999809265135,11.739999771118164,2355000.0,0.011082704135905841,1.1111022808551199,-1.1999942779759116,63.874346595405655,59.548263507978035,0.043771539610220955,-0.19167496791830096,-0.1050095547858092,0.2514947223948454,10.221831205207597,0.19000053405762074,0.28225092702504817,0.13949975967407013,-0.4660003424527037,0.744999861800844,-0.16325029138931768,0.44224981073745795,0.594200611114502,42.85698066766255,-18.942400075965033,0.302750051063387,12,0.20500040054321467,-0.13499975204467596,-0.07999992370605291,0.3400001525878942,-0.4899997711181623,1,-0.05396285060498418,1.6666454740523224,11.729999542236328,-1.6250186265802569,11.779999732971193,-2.800032425112296,11.979999542236328,-0.05396285060498418
6427,2016-12-28,11.640000343322756,11.920000076293945,11.630000114440918,11.880000114440918,2588500.0,-0.01854968968996784,-1.2307669735539009,-2.0000000000000147,50.54349121841345,58.47486549250432,0.19841427327565242,0.009931455462707461,0.11510395365279003,0.4668601313682661,10.358110243997718,0.28999996185302734,0.2534587971133391,-0.06849956512450994,-0.6701908899453244,0.5331917596963045,-0.3693452275349163,0.2323460972858964,0.7987159252166709,2.1277070638823172,-52.941673578147224,0.30084566241040683,12,0.22499990463256658,0.08499956130981268,0.13999938964843572,0.5599994659423828,-0.35000038146972834,2,-0.02061861836027845,1.1111022808551199,11.859999656677244,1.6666454740523224,11.729999542236328,-1.6250186265802569,11.779999732971193,-0.02061861836027845
6428,2016-12-29,11.699999809265135,11.760000228881836,11.649999618530273,11.75,2364000.0,0.005154593141983632,2.142845465320636,0.20833432674503594,45.833316776462304,57.67338986406753,0.11263548777251486,-0.03202000652481196,0.050760173829399236,0.403326955953899,10.511663179992226,0.11999988555908025,0.2208547317355638,-0.021000099182129972,-0.6103403350464554,0.5683401366821954,-0.31567021711429355,0.2736700187500336,0.7063678131103508,20.588136296827777,-28.73628829769877,0.2946701179321631,12,0.16500043869018732,0.025000095367433417,0.03500008583069025,0.5000000000000036,-0.26999950408935547,3,-0.041880323000529907,-1.2307669735539009,11.640000343322756,1.1111022808551199,11.859999656677244,1.6666454740523224,11.729999542236328,-0.041880323000529907
6429,2016-12-30,11.619999885559082,11.789999961853027,11.59000015258789,11.729999542236328,3245200.0,-0.006837600428224122,-1.3529510762550698,2.1999847412690667,41.07140931139495,57.09853898921771,0.18373938799086886,0.09955165402670474,0.11733712693541953,0.48104849572288977,9.592773353100434,0.19999980926513672,0.14884820675533028,-0.13050003051757741,-0.6257604814562274,0.3647604204210726,-0.3781302559869033,0.11713019495174848,0.7553130364990217,9.090830274831662,-32.971285833074525,0.24763022546932525,12,0.22500038146972656,0.10500001907348633,0.04500007629394531,0.5799999237060565,-0.029999732971191406,4,-0.015490559978359353,2.142845465320636,11.699999809265135,-1.2307669735539009,11.640000343322756,1.1111022808551199,11.859999656677244,-0.015490559978359353
6430,2017-01-03,11.65999984741211,11.699999809265135,11.550000190734865,11.670000076293945,5020400.0,0.00344233754276857,3.2857220708448027,0.09091145539824697,39.26377388870419,55.99243043539431,0.14486437081336767,0.10261708521008828,0.06635888959656455,0.43722322105085,8.575540806451244,0.14999961853026988,0.10322932837602394,-0.11450004577636719,-0.5340974270126715,0.3050973354599371,-0.32429873639451934,0.09529864484178496,0.6681943084777817,29.729646135168863,-5.288641587984706,0.20979869061815248,1,0.16500043869018555,0.06500005722045898,-0.08249998092651367,0.5399999618530291,-0.18999958038330256,1,-0.03602059020499582,-1.3529510762550698,11.619999885559082,2.142845465320636,11.699999809265135,-1.2307669735539009,11.640000343322756,-0.03602059020499582
6431,2017-01-04,11.5600004196167,11.75,11.520000457763672,11.539999961853027,5282600.0,-0.008576280369129163,-6.666719649044728,-2.0,29.677411415808734,52.51363790286339,0.22458664890145208,0.23182947578596824,0.15495882058420918,0.5318189885057727,7.828501641738376,0.22999954223632812,0.09017438467423844,-0.22549948692321742,-0.606935641427059,0.1559366675806242,-0.4162175641751382,-0.034781409671296615,0.7059382190607906,10.0,-16.522782897923335,0.19071807725192041,1,0.25,0.16499948501586914,0.017499446868896484,0.6399993896484393,0.0499992370605451,2,-0.02076130761943662,3.2857220708448027,11.65999984741211,-1.3529510762550698,11.619999885559082,2.142845465320636,11.699999809265135,-0.02076130761943662
6432,2017-01-05,11.40999984741211,11.600000381469727,11.260000228881836,11.520000457763672,8106400.0,-0.01297582757436988,1.5185153788553103,-5.499904634751097,31.724120694565173,47.63013148424163,0.32575740249981955,0.4091058091750064,0.2906147142722908,0.6758081303892887,7.430967961990367,0.3400001525878906,0.09878517699017486,-0.3795000553131107,-0.7420333570070952,-0.01696675361912625,-0.560766706160102,-0.19823340446611937,0.781344973173999,28.301829076284985,3.9209776186930405,0.181266650846992,1,0.2050004005432129,0.315000057220459,0.2850000858306885,0.7899999618530291,0.2700004577636701,3,-0.0035056934608197476,-6.666719649044728,11.5600004196167,3.2857220708448027,11.65999984741211,-1.3529510762550698,11.619999885559082,-0.0035056934608197476
6433,2017-01-06,11.81999969482422,11.850000381469727,11.390000343322756,11.399999618530273,4164800.0,0.03593337886898418,-1.090915790295042,-3.8181613261201437,50.58138148727869,45.94034390265347,-0.12217300446602053,0.015660624156010883,-0.12829420478011144,0.2641956837006081,7.33340120246104,0.4600000381469709,0.10092590031587889,0.02049980163574361,-0.33327513746356097,0.3742747407350482,-0.15638766791390957,0.19738727118539678,0.2595837747573757,94.91513917175863,66.23888647985439,0.17688746954965234,1,-0.2299995422363299,-0.09499979019165217,-0.11499977111816584,0.38000011444091797,-0.32999992370605646,4,-0.04483923406557033,1.5185153788553103,11.40999984741211,-6.666719649044728,11.5600004196167,3.2857220708448027,11.65999984741211,-0.04483923406557033
6434,2017-01-09,11.529999732971193,11.899999618530273,11.520000457763672,11.869999885559082,3761100.0,-0.02453468437736195,-1.111114054560964,-0.809524025776442,44.38774293781602,44.10633270287212,0.14375218042412286,0.29644418964929464,0.1498879479604085,0.5523173850413396,7.661950291399163,0.37999916076660156,0.053767457564143584,-0.2540001392364477,-0.6269483967249041,0.11894811825200868,-0.4404742679806759,-0.06752601049221951,0.4512337477264321,42.187462747061765,10.822988465805068,0.18647412874422775,1,0.06000041961669744,0.19500017166137518,0.1750001907348615,0.6700000762939453,0.030000686645506036,0,-0.008672977459787345,-1.090915790295042,11.81999969482422,1.5185153788553103,11.40999984741211,-6.666719649044728,11.5600004196167,-0.008672977459787345
6435,2017-01-10,11.329999923706055,11.579999923706055,11.289999961853027,11.539999961853027,6459800.0,-0.01734603763200604,1.0,0.6176468938280503,37.681140724701066,41.19597649501606,0.3140732386979579,0.4742936069914734,0.3413051108682943,0.7447860788098524,7.951254611645969,0.28999996185302734,-0.03472604736381868,-0.4244999408721917,-0.8427404412777584,-0.006259440466624966,-0.633620191074975,-0.21537969066940832,0.5699996948242188,10.937462747061488,-20.69185191506623,0.20912025020278316,1,0.26000022888183594,0.4350004196166992,0.2824997901916504,0.8199996948242188,0.31999969482421875,1,0.022947946216471893,-1.111114054560964,11.529999732971193,-1.090915790295042,11.81999969482422,1.5185153788553103,11.40999984741211,0.022947946216471893
6436,2017-01-11,11.770000457763672,11.779999732971193,11.329999923706055,11.329999923706055,7781400.0,0.03883499885441233,-1.045451195776103,-2.095240257764497,46.473045629577676,40.7437047629232,-0.1564931655904349,0.01622274041104177,-0.09686173142751642,0.296223776541531,7.975152399786692,0.4499998092651385,-0.0803637243872597,0.027500581741332297,-0.37328132235052003,0.4282824858331846,-0.17289037030459298,0.22789153378725757,0.12999916076660156,79.68761175881554,46.42940866952969,0.20039095204592605,1,-0.1900005340576172,-4.76837158203125e-07,-0.1575007438659668,0.37999916076660156,-0.3100004196166992,2,-0.025488545375287552,1.0,11.329999923706055,-1.111114054560964,11.529999732971193,-1.090915790295042,11.81999969482422,-0.025488545375287552
6437,2017-01-12,11.579999923706055,11.84000015258789,11.579999923706055,11.779999732971193,4953900.0,-0.01614278051555129,-1.6000047683761296,-0.4545444693459143,42.187505820767285,40.33861465673486,0.026933614963398966,0.16672873582233905,0.08893390075080454,0.48094157516860747,7.625050755510957,0.26000022888183594,-0.11611216259027834,-0.13199996948242188,-0.478567927310646,0.21456798834580226,-0.30528394839653394,0.041284009431690194,-0.31999969482421875,47.54100411018228,18.479107998204242,0.1732839789141125,1,0.0,0.2850003242492676,0.03249979019165039,0.5699996948242188,0.1999998092651385,3,0.002590650532715122,-1.045451195776103,11.770000457763672,1.0,11.329999923706055,-1.111114054560964,11.529999732971193,0.002590650532715122
6438,2017-01-13,11.720000267028807,11.739999771118164,11.56999969482422,11.609999656677244,2741300.0,0.012089839744830133,1.2666734483678639,-0.5500035762820923,48.80001068115227,41.19734814226345,-0.12285033320957162,0.009909592563955627,-0.04986264661089557,0.3353012646706972,6.683353102863451,0.17000007629394354,-0.1697358925403165,0.019000339508055575,-0.3106500569152235,0.34865073593133467,-0.14582485870358397,0.18382553771969512,-0.44840003967284936,70.49189298204716,39.50159039752898,0.16482519821163955,1,-0.14000034332275213,0.14499998092651545,-0.10750055313110174,0.4299993515014666,-0.11999988555908025,4,-0.003412965950654212,-1.6000047683761296,11.579999923706055,-1.045451195776103,11.770000457763672,1.0,11.329999923706055,-0.003412965950654212
6439,2017-01-17,11.90999984741211,12.039999961853027,11.760000228881836,11.800000190734865,4101400.0,0.016211567922725933,-1.9473721195207525,0.9999913302815763,53.40909747709737,42.76905076319603,-0.29881048291972334,-0.1806906568000528,-0.23030060816277498,0.14246567822008416,6.560527407067113,0.3199996948242205,-0.17229855366069557,0.20349993705749547,-0.1366097949313705,0.5436096690463614,0.033445071063061604,0.37355480305192934,-0.627031621551513,82.6666514078776,47.227165133250736,0.17005486599443329,1,-0.25999975204467773,-0.04499959945678711,-0.2975001335144043,0.21500015258789062,-0.15999984741210938,1,-0.035264490484876565,1.2666734483678639,11.720000267028807,-1.6000047683761296,11.579999923706055,-1.045451195776103,11.770000457763672,-0.035264490484876565
6440,2017-01-18,11.93000030517578,12.0600004196167,11.869999885559082,11.9399995803833,4558500.0,0.0016792995818564194,-1.9230825661152477,-0.09090278560469237,51.383412171674976,45.18082862495894,-0.30897576906017754,-0.1965939925899196,-0.2496588960500734,0.12131344534479283,6.6505364409718295,0.1900005340576172,-0.16858258753068256,0.21450037956237544,-0.1396909617422999,0.5686917208670508,0.03740470891003689,0.391596050214714,-0.6167508098754855,82.19177724273322,45.720506526206734,0.17709567065233792,1,-0.2699999809265119,-0.06500005722045721,-0.3175005912780744,0.14499950408935725,0.0,2,-0.03101423940438275,-1.9473721195207525,11.90999984741211,1.2666734483678639,11.720000267028807,-1.6000047683761296,11.579999923706055,-0.03101423940438275
6441,2017-01-19,11.729999542236328,11.949999809265135,11.699999809265135,11.890000343322756,3298900.0,-0.01676452286867769,-1.272724514168512,16.001239866473252,51.79281188270036,47.410683201418415,-0.09199940266569406,-0.005540820456193529,-0.06293238994940964,0.3185087352465956,6.478110946362663,0.25,-0.1531479708563026,0.019999647140503285,-0.329435861663967,0.36943515594497356,-0.15471810726173274,0.1947174015427393,-0.37194499147704896,32.652981784847256,-7.825333529391244,0.1747177544022354,1,-0.054999351501464844,0.13500070571899414,-0.11749982833862305,0.3450002670288086,-0.5899991989135742,3,-0.006820113114071158,-1.9230825661152477,11.93000030517578,-1.9473721195207525,11.90999984741211,1.2666734483678639,11.720000267028807,-0.006820113114071158
6442,2017-01-20,11.40999984741211,11.84000015258789,11.350000381469727,11.75,7689900.0,-0.027280452456284632,-1.1304380276317316,2.1249903142936946,44.76534631615082,46.764457071293094,0.25479467416586665,0.2874547129650882,0.23012955472506746,0.6352507232962417,6.035608096446361,0.48999977111816406,-0.14506094505782663,-0.2735000610351559,-0.629812983203351,0.0828128611330392,-0.45165652211925256,-0.09534359995105923,0.6500005722045898,8.450628551932937,-33.116697650142854,0.17815646108409736,1,0.2650003433227539,0.4550004005432129,0.20999979972839355,0.6500000953674316,0.1100006103515625,4,0.004382137721606005,-1.272724514168512,11.729999542236328,-1.9230825661152477,11.93000030517578,-1.9473721195207525,11.90999984741211,0.004382137721606005
6443,2017-01-23,11.220000267028807,11.460000038146973,11.1899995803833,11.420000076293945,8791900.0,-0.016652023043312814,-1.0769171517545693,0.5882344691402401,43.05556475379977,46.61643727306907,0.39195181407889557,0.4401652027863019,0.3897834020014983,0.8187789697976715,5.497877143348713,0.2700004577636719,-0.11663646082546819,-0.42549967765808283,-0.8096856818789728,-0.04131367343719283,-0.6175926797685278,-0.23340667554763783,0.8258001518249536,3.4483514604355037,-40.48267788143136,0.19209300211044525,1,0.4049997329711932,0.6099996566772479,0.4449994564056414,0.7749996185302752,0.13000011444091975,0,0.049910824653721875,-1.1304380276317316,11.40999984741211,-1.272724514168512,11.729999542236328,-1.9230825661152477,11.93000030517578,0.049910824653721875
6444,2017-01-24,11.369999885559082,11.640000343322756,11.25,11.25,7539200.0,0.013368949639962713,-5.500011920940353,-0.5999999999999946,45.150503485694735,47.44636646873503,0.24235572637043923,0.2718103696670191,0.224095325078558,0.6651902755237202,5.214633122831419,0.42000007629394887,-0.07803166680687923,-0.25500006675720144,-0.6524921530136023,0.14249201949919943,-0.45374610988540276,-0.056254023629000116,0.6415684997558593,20.689670292087143,-24.003455364334556,0.19874604312820074,1,0.25500011444091797,0.27500009536743164,0.377500057220459,0.49499988555908203,0.26000022888183594,1,0.02022871576302876,-1.0769171517545693,11.220000267028807,-1.1304380276317316,11.40999984741211,-1.272724514168512,11.729999542236328,0.02022871576302876
6445,2017-01-25,11.369999885559082,11.489999771118164,11.350000381469727,11.369999885559082,10297000.0,0.0,-6.000143054694578,0.0,46.712795003672795,47.47300528807892,0.2778447621075273,0.25661398059848395,0.22549188082298244,0.660766417520076,5.166331400321251,0.1399993896484375,-0.10450785303966548,-0.2370000839233395,-0.6468832344214146,0.17288306657473562,-0.44194165917237704,-0.03205850867430193,0.6087057475585933,23.684243548269766,-24.348191708064444,0.20494157524903728,1,0.25500011444091797,0.27500009536743164,0.377500057220459,0.3599996566772461,0.18000030517578303,2,0.03342129448246989,-5.500011920940353,11.369999885559082,-1.0769171517545693,11.220000267028807,-1.1304380276317316,11.40999984741211,0.03342129448246989
6446,2017-01-26,11.220000267028807,11.529999732971193,11.199999809265137,11.40999984741211,8797300.0,-0.013192578719441128,-1.869558366815538,-100.0,46.71281041847816,47.975816910046795,0.38176940205132404,0.37545797582320084,0.38194380503973235,0.806383046098329,5.125847716966458,0.32999992370605646,-0.09970340157003754,-0.35499973297119247,-0.7813180975981524,0.07131863165576746,-0.5681589152846733,-0.14184055065771162,0.7271571239794934,4.615486190074187,-44.016130202869036,0.21315918231348036,1,0.4049997329711932,0.42499971389770685,0.5849997997283953,0.5099992752075213,0.30000019073486506,3,0.06327985929139279,-6.000143054694578,11.369999885559082,-5.500011920940353,11.369999885559082,-1.0769171517545693,11.220000267028807,0.06327985929139279
6447,2017-01-27,11.399999618530273,11.470000267028807,11.239999771118164,11.300000190734865,7487100.0,0.016042722568413437,-1.0909110613081634,-0.5263139402396095,42.105261270925254,47.231955864466016,0.1939475213391102,0.18609779928967463,0.21191091559557762,0.619490133357889,5.312473090393231,0.25,-0.056218895744342134,-0.16300034523010254,-0.5950870749679549,0.2690863845077498,-0.3790437100990296,0.05304301963882452,0.5168714600530269,46.66659602424429,3.7288613507249053,0.21604336486892656,1,0.22500038146972656,0.24500036239624023,0.41750049591064453,0.3299999237060547,-0.06999969482421875,4,-0.022806954728744055,-1.869558366815538,11.220000267028807,-6.000143054694578,11.369999885559082,-5.500011920940353,11.369999885559082,-0.022806954728744055
6448,2017-01-30,11.210000038146973,11.34000015258789,11.149999618530273,11.289999961853027,4700400.0,-0.01666663041588734,1.1111134658585173,-0.8000038147191079,43.750004656613825,46.15872332885673,0.33972097226727094,0.3557448351542938,0.3995585082561455,0.7916813589497949,5.601353373020076,0.25,-0.0711376727202424,-0.3284999370574955,-0.7828716781181324,0.12587180400314146,-0.5556858075878139,-0.101314066527177,0.6777961805083272,12.24496548287958,-29.515866507522347,0.22718587053031838,1,0.39499998092651367,0.41499996185302734,0.6475000381469727,0.5199995040893555,-0.14000034332275213,0,0.027653917802121786,-1.0909110613081634,11.399999618530273,-1.869558366815538,11.220000267028807,-6.000143054694578,11.369999885559082,0.027653917802121786
6449,2017-01-31,11.4399995803833,11.630000114440918,11.260000228881836,11.260000228881836,9192100.0,0.020517354277756805,-3.111124650980434,-2.249994039529838,52.123546152512084,46.24096043783864,0.040276171483284884,0.11759800561536338,0.17595629166218174,0.5419963525475655,5.769066825312682,0.4200000762939453,-0.05328285729843785,-0.08950037956237722,-0.5442056195406746,0.36520486041592015,-0.3168529995515268,0.13785224042677235,0.4035288422644978,60.416596300144846,14.1472265777481,0.2273526199891488,1,0.1100001335144043,0.16500043869018555,0.4550004005432129,0.28999996185302734,-0.37999916076660156,1,-0.00786706313065777,1.1111134658585173,11.210000038146973,-1.0909110613081634,11.399999618530273,-1.869558366815538,11.220000267028807,-0.00786706313065777
6450,2017-02-01,11.239999771118164,11.4399995803833,11.130000114440918,11.399999618530273,6091600.0,-0.01748250145114394,1.5833313465099461,-0.888891243648771,38.7233823238177,44.78880159796279,0.1476313972999499,0.29989490346267544,0.3775822790802543,0.7222252284721158,6.22293053687902,0.3099994659423828,-0.0730020548647925,-0.268500185012817,-0.7364307237178433,0.1994303536922093,-0.5024654543653302,-0.034534915660303867,0.5619169232825829,21.99993133544922,-19.214330618855286,0.2339652693525133,2,0.24500036239624023,0.35500049591064453,0.6550002098083496,0.48999977111816406,-0.09000015258789062,2,0.034697540148077355,-3.111124650980434,11.4399995803833,1.1111134658585173,11.210000038146973,-1.0909110613081634,11.399999618530273,0.034697540148077355
6451,2017-02-02,11.31999969482422,11.359999656677244,11.15999984741211,11.270000457763672,3232800.0,0.007117431079635805,2.0769400061623,-0.3124955296473897,44.196417927731915,44.72558733258291,0.0037513508044053623,0.2118547257366732,0.30113882766988986,0.6326184790395271,6.5247173634196205,0.19999980926513494,-0.12395065326807497,-0.17650022506713725,-0.6511314351170991,0.29813098498282464,-0.4138158300921191,0.060815379957844584,0.4281636731797409,37.99991607666051,-2.3143334003917744,0.23731560502498106,2,0.06500053405761541,0.27500057220458807,0.5750002861022931,0.4099998474121076,-0.29999923706054865,3,0.020318065557528797,1.5833313465099461,11.239999771118164,-3.111124650980434,11.4399995803833,1.1111134658585173,11.210000038146973,0.020318065557528797
6452,2017-02-03,11.369999885559082,11.4399995803833,11.279999732971193,11.380000114440918,3321100.0,0.004416978099188729,1.4615520049297672,-0.20000762951094125,41.860447579793856,44.59279653547114,-0.05869157699925154,0.1672807597263546,0.2505137359584513,0.5690532185334405,6.218871500445788,0.1599998474121076,-0.1739250834871786,-0.12450003623962402,-0.6009993823879167,0.3519993099086687,-0.36274970931377126,0.11374963683452322,0.32871042215983515,47.99995422363281,11.027797715533929,0.23824967307414666,2,0.015000343322753906,0.22500038146972656,0.5250000953674316,0.3599996566772461,-0.36999988555908203,4,0.013192662595810978,2.0769400061623,11.31999969482422,1.5833313465099461,11.239999771118164,-3.111124650980434,11.4399995803833,0.013192662595810978
6453,2017-02-06,11.289999961853027,11.390000343322756,11.229999542236328,11.390000343322756,4308600.0,-0.007036053167217893,2.2000038146826357,9.999809269502371,34.80390988143108,43.4431750238863,0.03607577082163438,0.21664612911624026,0.33345958850238233,0.6380785882461275,6.506887596088151,0.16000080108642756,-0.21717313363596702,-0.17799997329711914,-0.6369049338073811,0.28090498721314283,-0.40745245355224924,0.05145250695801096,0.3632135304036499,31.999969482421875,0.7744874324585638,0.22945248025513076,2,0.09000015258789062,0.30500030517578125,0.505000114440918,0.4399995803833008,0.020000457763671875,0,0.0035429550033818646,1.4615520049297672,11.369999885559082,2.0769400061623,11.31999969482422,1.5833313465099461,11.239999771118164,0.0035429550033818646
6454,2017-02-07,11.43000030517578,11.539999961853027,11.300000190734865,11.300000190734865,5680200.0,0.012400384747191184,-2.692300920661776,-1.2999961853172277,38.425914888018234,42.52241056659135,-0.10562618323880635,0.07248637021662496,0.20034937354828486,0.48892408102218354,6.618972563959422,0.25,-0.2118939169690357,-0.03299965858459686,-0.4912389378125077,0.425239620643314,-0.2621192981985523,0.19611998102935857,0.18135611685563724,73.17080545967076,46.39318441691562,0.2291196396139553,2,-0.050000190734861505,0.16499996185302912,0.36499977111816584,0.29999923706054865,-0.13000011444091442,1,-0.031496115550280646,2.2000038146826357,11.289999961853027,1.4615520049297672,11.369999885559082,2.0769400061623,11.31999969482422,-0.031496115550280646
6455,2017-02-08,11.59000015258789,11.59000015258789,11.390000343322756,11.43000030517578,4002000.0,0.013998236495204486,1.4999999999999778,1.2307669735539482,46.69812296837846,42.52077862769138,-0.2583001802854703,-0.07065890413254827,0.039891930342948356,0.31693507401176824,6.673581509930945,0.19999980926513494,-0.18048092834724194,0.1140001773834225,-0.34310292217811345,0.5711032769449584,-0.11455137239734547,0.34255172716419047,-0.46000003814697266,100.0,70.9101310708861,0.2285515497807677,2,-0.21000003814697266,0.005000114440917969,0.19499993324279785,0.1399993896484375,-0.13000011444091797,2,-0.04572905314870501,-2.692300920661776,11.43000030517578,2.2000038146826357,11.289999961853027,1.4615520049297672,11.369999885559082,-0.04572905314870501
6456,2017-02-09,11.470000267028807,11.630000114440918,11.40999984741211,11.5600004196167,4258300.0,-0.010353743225127499,-1.0952307426817196,-0.5625014901175454,51.56251319375556,43.57158439689475,-0.11075557186457452,0.027102923793338007,0.14803663799654565,0.42428596531774687,7.005562280756498,0.2200002670288086,-0.16838830687771633,0.009000301361082208,-0.42666739292646483,0.44466799564862924,-0.2088335457826922,0.22683414850485661,-0.33080015182494904,60.00009536729477,27.130478128900258,0.21783384714377388,2,-0.09000015258788885,0.12500000000000178,0.3049998283386248,0.2599992752075213,-0.2700004577636701,3,-0.027898922497708534,1.4999999999999778,11.59000015258789,-2.692300920661776,11.43000030517578,2.2000038146826357,11.289999961853027,-0.027898922497708534
6457,2017-02-10,11.609999656677244,11.619999885559082,11.449999809265135,11.470000267028807,3692300.0,0.012205700644216444,1.125002980235056,-1.5555461365658998,60.42780775935134,45.424673630532254,-0.2434334228374162,-0.11650710434688527,-0.0005012944558959731,0.2697685145901527,7.171049976773472,0.1700000762939471,-0.15837272081914477,0.1474997043609605,-0.29009540601694184,0.5850948147388628,-0.07129785082799067,0.36629725954991166,-0.4511675415039047,94.99989271179243,55.99588076816385,0.21879755518895097,2,-0.22999954223632635,-0.014999389648435724,0.15750050544738947,0.11999988555908381,-0.30999946594237926,4,-0.05081819262365328,-1.0952307426817196,11.470000267028807,1.4999999999999778,11.59000015258789,-2.692300920661776,11.43000030517578,-0.05081819262365328
6458,2017-02-13,11.68000030517578,11.729999542236328,11.550000190734865,11.640000343322756,2045000.0,0.006029341134241584,1.5714480343871298,0.28571525885556043,58.65923900969065,46.15086172577431,-0.2679289326854022,-0.19990745902826568,-0.06454080245199201,0.18423209446547695,7.514675479653262,0.17999935150146307,-0.1336085385196224,0.21950035095214737,-0.21348075342372574,0.6524814553280205,0.0030097987642108137,0.43599090314008393,-0.5023214700317364,88.37225291480968,45.10794686542697,0.2164905521879368,2,-0.2500004768371564,-0.08500003814697088,-0.010000228881834161,0.04999923706054865,-0.530000686645506,0,-0.05821920268910008,1.125002980235056,11.609999656677244,-1.0952307426817196,11.470000267028807,1.4999999999999778,11.59000015258789,-0.05821920268910008
6459,2017-02-14,11.489999771118164,11.65999984741211,11.420000076293945,11.649999618530273,3680400.0,-0.01626716858675248,1.666659602424448,-4.000000000000355,53.03030230052417,47.74051950096391,-0.07832690910715812,-0.04530859948473598,0.14287588442700638,0.3523247928926114,6.803140454550275,0.26000022888183416,-0.1107532412601504,0.05049982070922887,-0.32800001772835685,0.4289996591468146,-0.13875009850956488,0.23974973992802262,-0.27918169354858335,29.41166570831485,-15.654836448871045,0.18924991921879297,2,-0.04500007629394531,0.10500049591064453,0.16750025749206543,0.23999977111816406,-0.3099994659423846,1,-0.01566574021645506,1.5714480343871298,11.68000030517578,1.125002980235056,11.609999656677244,-1.0952307426817196,11.470000267028807,-0.01566574021645506
6460,2017-02-15,11.5600004196167,11.59000015258789,11.350000381469727,11.380000114440918,3350700.0,0.006092310695644532,1.0,-1.125002980235081,58.94737423291948,49.379514645984756,-0.10969777521131618,-0.15225623088011986,0.08662817913284471,0.25916391585148446,5.9019015476231695,0.23999977111816406,-0.07604856255003334,0.13900046348571848,-0.1679642613346548,0.4459651883060918,-0.01448189892446905,0.292482825895906,-0.3180314541671141,55.263289982884025,4.870156532727798,0.15348236241018695,2,-0.0800008773803711,0.034999847412109375,0.09749960899353027,0.1699991226196289,-0.3300008773803711,2,-0.022491368464020778,1.666659602424448,11.489999771118164,1.5714480343871298,11.68000030517578,1.125002980235056,11.609999656677244,-0.022491368464020778
6461,2017-02-16,11.649999618530273,11.699999809265135,11.510000228881836,11.619999885559082,5787500.0,0.007785397547291684,1.923067894215656,0.16666490060611197,56.90607938577033,51.05125151331548,-0.1653522989102818,-0.26198840517650623,0.006553215417728353,0.14517499136676548,5.720172935097698,0.189999580383299,-0.08132189223290354,0.23299965858459437,-0.05871757206514694,0.5247168892343357,0.08714104325972372,0.378858273909465,-0.3787488184734844,78.94734200342319,26.9227540312404,0.1458586153248704,2,-0.1700000762939453,-0.054999351501464844,0.027500629425048828,0.07999992370605469,-0.5199995040893555,3,-0.016308977390959822,1.0,11.5600004196167,1.666659602424448,11.489999771118164,1.5714480343871298,11.68000030517578,-0.016308977390959822
6462,2017-02-17,11.460000038146973,11.640000343322756,11.25,11.640000343322756,6336800.0,-0.016308977390959822,3.3333298012121584,-6.000063578853733,56.90607938577034,53.50704812490873,0.043310985864428275,-0.07172842621285014,0.20479622209621517,0.3120718657588526,5.760695919387222,0.39999961853027344,-0.03479514559032104,0.040500068664551137,-0.251820945154682,0.3328210824837843,-0.10566043824506544,0.1866605755741677,0.26999950408935547,43.75004967058469,-12.756719643098677,0.1461605069096169,2,0.029999732971191406,0.13500022888183594,0.21499991416931152,0.26999950408935547,-0.14999961853027344,4,-0.022687628971760132,1.923067894215656,11.649999618530273,1.0,11.5600004196167,1.666659602424448,11.489999771118164,-0.022687628971760132
6463,2017-02-21,11.779999732971193,11.850000381469727,11.390000343322756,11.460000038146973,4089900.0,0.027923184446687177,-1.0000041464183316,-1.7777730682829576,58.94737423291948,55.7872102743422,-0.22336156484470315,-0.3664092589310144,-0.1124206563170862,-0.028765610336447978,5.295812831703523,0.4600000381469709,3.257145460366928e-05,0.3324997901916529,0.014487887095949503,0.6505116932873563,0.17349383864380208,0.4915057417395037,-0.5299997329711932,88.33323266777533,30.98588175612832,0.15900595154785155,2,-0.2299995422363299,-0.1849994659423846,-0.057499647140504706,-0.05000019073486506,-0.5299997329711932,1,-0.04074699092673584,3.3333298012121584,11.460000038146973,1.923067894215656,11.649999618530273,1.0,11.5600004196167,-0.04074699092673584
6464,2017-02-22,11.600000381469727,11.829999923706055,11.59000015258789,11.779999732971193,5081300.0,-0.01528008111898882,-1.4,-0.562498509882462,59.574488591919526,57.21791756584676,-0.018675688508688282,-0.17739024715159957,0.06123492780027817,0.12802002763723053,5.377772020148459,0.23999977111816406,0.03526491808734633,0.14100041389465368,-0.18180964055344262,0.46381046834274997,-0.020404613329393584,0.30240544111870094,-0.35000038146972656,58.33335982426973,-3.3412318412217843,0.16140502722404773,2,-0.05000019073486328,-0.005000114440917969,0.12249970436096191,0.12999916076660156,-0.5200004577636701,2,-0.03879316794319254,-1.0000041464183316,11.779999732971193,3.3333298012121584,11.460000038146973,1.923067894215656,11.649999618530273,-0.03879316794319254
6465,2017-02-23,11.75,11.779999732971193,11.630000114440918,11.6899995803833,5074900.0,0.012931001172197254,1.499996026353181,-0.33333686547315333,61.02565532135903,58.26937780224715,-0.16046740616282662,-0.313536724322951,-0.09607527541094818,-0.04056494698067503,5.464160384978776,0.17999935150146662,0.10055391569505012,0.27200002670288015,-0.07274093581351515,0.6167409892192754,0.09962954544468339,0.4443705079610769,-0.48799999237060554,83.33328035146054,17.89301079824348,0.17237048125819737,2,-0.19999980926513672,-0.1549997329711914,0.007500171661376953,-0.020000457763671875,-0.5699996948242205,3,-0.04851061232546561,-1.4,11.600000381469727,-1.0000041464183316,11.779999732971193,3.3333298012121584,11.460000038146973,-0.04851061232546561
6466,2017-02-24,11.93000030517578,11.93000030517578,11.68000030517578,11.770000457763672,6329300.0,0.015319174908577038,2.12500298023515,2.666645474052263,63.46155521433148,58.606460852800495,-0.29989148677200284,-0.4612677549381434,-0.28434669223251774,-0.23749425220223053,5.307123212448678,0.25,0.15678083634636053,0.4165003299713117,0.03895827312967448,0.7940423868129489,0.2277293015504931,0.6052713583921303,-0.6562402900695776,100.0,31.01715203145666,0.18877102842081891,2,-0.34000015258788885,-0.39000034332275213,-0.16750001907348455,-0.20000076293945135,-0.7400007247924787,4,-0.058675670162033344,1.499996026353181,11.75,-1.4,11.600000381469727,-1.0000041464183316,11.779999732971193,-0.058675670162033344
6467,2017-02-27,11.140000343322754,11.739999771118164,11.100000381469727,11.710000038146973,12986600.0,-0.06621960952593497,1.0317468006454718,-3.56250149011758,47.311833837744054,57.34563805591754,0.4653661149038708,0.3249134729116392,0.48222895210010996,0.5368785501560662,5.250872972808617,0.8299999237060529,0.16138073710491696,-0.3604996681213386,-0.7709667153646791,0.04996737912200189,-0.5657331917430088,-0.15526614449966836,0.7899999618530256,4.819272955402519,-65.9978824368048,0.2052335236216702,2,0.375,0.375,0.6299998760223389,0.5899991989135742,0.13000011444091797,0,-0.0008976865865026884,2.12500298023515,11.93000030517578,1.499996026353181,11.75,-1.4,11.600000381469727,-0.0008976865865026884
6468,2017-02-28,11.520000457763672,11.600000381469727,11.140000343322754,11.260000228881836,10598700.0,0.03411131981415849,1.1904759742235502,-0.45614099664038765,51.48515163112998,57.17395464820708,0.06736766746047884,-0.03232891784871761,0.09079667625977095,0.15160523298308703,4.927500751581474,0.46000003814697266,0.17189772464384134,0.004000425338745117,-0.3830206416951114,0.39102149237260164,-0.18951010817818315,0.19751095885567338,0.4099998474121076,50.60242348199174,-19.094259826088624,0.1935105335169285,2,-0.005000114440917969,-0.005000114440917969,0.2499997615814209,0.20999908447265625,-0.3600006103515625,1,-0.018229169253673683,1.0317468006454718,11.140000343322754,2.12500298023515,11.93000030517578,1.499996026353181,11.75,-0.018229169253673683
6469,2017-03-01,11.350000381469727,11.5,11.3100004196167,11.380000114440918,6811800.0,-0.014756950480794173,-2.4545486071976628,-0.11538348677695044,46.05263405559546,55.74120573961552,0.2407364058429664,0.13763979849492358,0.2516667582894918,0.3167270756204079,5.571838579928456,0.21000003814697266,0.14713949163988183,-0.16149969100952077,-0.554291326592713,0.23129194457367142,-0.35789550880111776,0.03489612678207621,0.5633999252319324,30.120484696398393,-34.266525034665705,0.1963958177915965,3,0.16499996185302734,0.16499996185302734,0.3774995803833008,0.37999916076660156,-0.1900005340576172,2,-0.00881060600077066,1.1904759742235502,11.520000457763672,1.0317468006454718,11.140000343322754,2.12500298023515,11.93000030517578,-0.00881060600077066
6470,2017-03-02,11.630000114440918,11.68000030517578,11.270000457763672,11.300000190734865,6778200.0,0.02466957916832535,-1.1025666105872596,-11.000095368280451,52.49999850988337,55.251641197850304,-0.031614229714623576,-0.11767737705949166,-0.03278568608530641,0.036621195687697394,5.620059685391911,0.4099998474121076,0.12731695488182915,0.09900002479553294,-0.2753288091377488,0.4733288587288147,-0.08816439217110883,0.2861644417621747,0.26713219375610286,63.85539538421602,-1.0416460968266747,0.18716441696664093,3,-0.11499977111816406,-0.11499977111816406,0.004999876022338867,0.09999942779541016,-0.5900001525878906,3,-0.04729150346713484,-2.4545486071976628,11.350000381469727,1.1904759742235502,11.520000457763672,1.0317468006454718,11.140000343322754,-0.04729150346713484
6471,2017-03-03,11.550000190734865,11.649999618530273,11.380000114440918,11.640000343322756,6001500.0,-0.006878755195085295,3.9091397756239554,-0.2727277981677904,49.044594305652126,54.378142855614946,0.03655297805266855,-0.02062010644348966,0.03883869703274989,0.11716639469147339,5.670886719313762,0.26999950408935547,0.13124415295495417,0.007500076293947444,-0.35342700087541523,0.3684271534633101,-0.172963462290733,0.1879636148786279,0.33118947892761064,70.3125372529388,8.842298824711676,0.18046353858468098,3,-0.03499984741211115,-0.03499984741211115,0.08499979972839178,0.1749997138977033,-0.4000005722045916,4,-0.03203462159731307,-1.1025666105872596,11.630000114440918,-2.4545486071976628,11.350000381469727,1.1904759742235502,11.520000457763672,-0.03203462159731307
6472,2017-03-06,11.520000457763672,11.609999656677244,11.479999542236328,11.550000190734865,6884600.0,-0.0025973794351327184,-1.363604837660898,0.3333298012122437,47.419356029562714,53.09725194413086,0.08488543188767217,0.02233880557501955,0.05671783073131209,0.146265121039594,5.998299372679891,0.1300001144409162,0.1156665859148589,-0.029999685287474875,-0.3819564958600026,0.3219571252850528,-0.20597809057373873,0.14597871999878897,0.34556542613494834,70.37039653427688,11.794854384778844,0.1759784052862636,3,-0.005000114440917969,-0.005000114440917969,0.11499953269958496,0.20499944686889648,-0.21000003814697266,0,-0.028645908356537797,3.9091397756239554,11.550000190734865,-1.1025666105872596,11.630000114440918,-2.4545486071976628,11.350000381469727,-0.028645908356537797
6473,2017-03-07,11.329999923706055,11.600000381469727,11.3100004196167,11.550000190734865,5982500.0,-0.016493101259346776,-1.2307751559812052,7.333407508662244,47.419356029562685,51.746681659424546,0.22835458161973143,0.22713501686358306,0.23085052659567218,0.33664572365778866,6.378989089770766,0.28999996185302734,0.09305391250604522,-0.22200021743774379,-0.5681427453853356,0.12414231050984803,-0.3950714814115397,-0.04892895346394788,0.520254650143988,14.634021529787278,-45.662985761836566,0.1730712639737959,3,0.18500041961669922,0.18500041961669922,0.30500006675720215,0.39499998092651367,0.039999961853027344,1,-0.005295628097652938,-1.363604837660898,11.520000457763672,3.9091397756239554,11.550000190734865,-1.1025666105872596,11.630000114440918,-0.005295628097652938
6474,2017-03-08,11.06999969482422,11.3100004196167,11.0600004196167,11.25,4542600.0,-0.02294794621647167,-1.500014305196601,0.8181822122616212,42.55317607070299,49.69418396490721,0.45289468597935745,0.4835752013718455,0.47808210953003893,0.5931229247668579,7.127694444884877,0.26999950408935547,0.07688826829979512,-0.46400041580199947,-0.8692501852190144,-0.058750646384984506,-0.666625300510507,-0.261375531093492,0.7652497951782156,1.612786621485347,-56.87046471733371,0.20262488470850742,3,0.4250006675720197,0.4250006675720197,0.5450003147125226,0.6550002098083478,0.2899999618530238,2,0.008130095308852558,-1.2307751559812052,11.329999923706055,-1.363604837660898,11.520000457763672,3.9091397756239554,11.550000190734865,0.008130095308852558
6475,2017-03-09,11.0600004196167,11.1899995803833,11.039999961853027,11.050000190734863,5151400.0,-0.0009032769180831179,-8.999745692669592,-0.05555673292925923,40.80997597392932,47.177341827084746,0.3964114025594867,0.4762499448875097,0.47654518672329793,0.5985472400343497,7.769180519658447,0.14999961853027344,0.028003918111071613,-0.4474997043609612,-0.9034717142797248,0.008472305557802429,-0.675485709320343,-0.2195136994015794,0.7442391075703068,3.278765413183539,-50.442406866700864,0.22798600495938154,3,0.3299994468688965,0.4249997138977051,0.5174994468688965,0.6649994850158691,0.36999988555908025,3,0.009041539240635554,-1.500014305196601,11.06999969482422,-1.2307751559812052,11.329999923706055,-1.363604837660898,11.520000457763672,0.009041539240635554
6476,2017-03-10,11.149999618530273,11.199999809265137,11.050000190734863,11.100000381469727,4206300.0,0.008137359448372683,1.0,4.999809269502194,45.016066817353455,46.92225660259689,0.20577270869677733,0.38055937334053525,0.3716268035052437,0.5070047175941923,8.294115003702126,0.14999961853027344,-0.010402498468618404,-0.3415004730224602,-0.8246600526453243,0.14165910660040382,-0.5830802628338922,-0.0999206832110282,0.6083855347366942,19.298195714151927,-34.21017668841871,0.24157978981143188,3,0.21000051498413086,0.33500051498413086,0.390000581741333,0.5750002861022949,0.26000022888183594,4,-0.009865440398261205,-8.999745692669592,11.0600004196167,-1.500014305196601,11.06999969482422,-1.2307751559812052,11.329999923706055,-0.009865440398261205
6477,2017-03-13,11.020000457763672,11.210000038146973,11.010000228881836,11.170000076293944,3492900.0,-0.011659117956430709,-1.3529378765609397,-3.000038147554706,36.98630136986298,45.31127324023389,0.3542086174631063,0.4891709883738393,0.4919808976057354,0.6324535416279708,8.889380809176187,0.19999980926513672,-0.07185314807359156,-0.4419996738433838,-0.9650916768316637,0.08109232914489617,-0.7035456753375229,-0.1804536723492447,0.6952815840184599,1.6949536094138944,-45.449919872464314,0.26154600149414,3,0.3249998092651367,0.4499998092651367,0.4699997901916504,0.7049994468688965,0.34999942779541016,0,0.011796656566834818,1.0,11.149999618530273,-8.999745692669592,11.0600004196167,-1.500014305196601,11.06999969482422,0.011796656566834818
6478,2017-03-14,11.0,11.079999923706056,10.93000030517578,11.020000457763672,3926600.0,-0.0018149234966302608,1.1428610354223396,0.1333367241839722,39.130421261698054,44.5421384853564,0.3270865960803544,0.4802375016865277,0.499970763206786,0.6451864236962024,9.214732045640542,0.149999618530277,-0.16230824202283678,-0.42800011634826696,-0.9790794271424801,0.12307919444594617,-0.7035397717453726,-0.15246046095116128,0.6588594967501074,18.420966774499135,-26.18054674792785,0.27553965539710656,3,0.3050003051757795,0.4300003051757795,0.49000024795532227,0.7249999046325684,0.4200000762939453,1,0.028181856328790778,-1.3529378765609397,11.020000457763672,1.0,11.149999618530273,-8.999745692669592,11.0600004196167,0.028181856328790778
6479,2017-03-15,11.3100004196167,11.399999618530273,11.029999732971193,11.050000190734863,3914900.0,0.028181856328790778,-1.4666564941794473,-12.99971390425329,42.46575834604082,43.427222911596125,0.012086511540246647,0.16449426550736845,0.18389338222404383,0.3256554966565819,9.59626285234418,0.39999961853027344,-0.14539730565099163,-0.10899972915649414,-0.6616926419201068,0.4436931836071185,-0.38534618553830136,0.16734672722531307,0.2759731579759759,80.85120629831795,39.449178016449096,0.2763464563818064,3,-0.020000457763671875,0.11999988555908025,0.17749977111816406,0.41499948501586914,0.06999969482421875,2,0.005304992371027328,1.1428610354223396,11.0,-1.3529378765609397,11.020000457763672,1.0,11.149999618530273,0.005304992371027328
6480,2017-03-16,11.300000190734865,11.359999656677244,11.220000267028807,11.260000228881836,3925400.0,-0.0008841935022821934,-1.3333253860397152,0.15384587169424443,38.54544849237915,42.26065115456579,-0.03313052405630579,0.16234048357731545,0.18628563681330412,0.3270880072164797,10.274531198784384,0.1399993896484375,-0.17230896404603513,-0.1059999465942365,-0.6569569747829505,0.44495708159447744,-0.38147846068859437,0.16947856750012136,0.22037605961611995,78.72349491711184,42.8858123001493,0.27547851409435736,3,-0.030000209808353162,0.13000011444091442,0.18749999999999822,0.4249997138977033,0.28999996185302557,3,0.005309687161914711,-1.4666564941794473,11.3100004196167,1.1428610354223396,11.0,-1.3529378765609397,11.020000457763672,0.005309687161914711
6481,2017-03-17,11.460000038146973,11.470000267028807,11.3100004196167,11.359999656677244,8240900.0,0.01415927829304775,1.6666454740523422,2.500011920940257,57.547166416252075,43.3859634197535,-0.2315940516948345,-0.013305681619515397,0.023603941028836672,0.1598428618190848,10.42355057036394,0.17000007629394176,-0.16321528843353406,0.06349987983703542,-0.4761793764195019,0.6031791360935728,-0.20633974829123325,0.3333395079653041,-0.5299997329711932,98.14810563180077,55.9749042072743,0.2698396281282689,3,-0.19499969482421875,-0.029999732971193183,0.027500152587890625,0.2649998664855957,0.15999984741210938,4,-0.0026177777374636335,-1.3333253860397152,11.300000190734865,-1.4666564941794473,11.3100004196167,1.1428610354223396,11.0,-0.0026177777374636335
6482,2017-03-20,11.199999809265137,11.479999542236328,11.140000343322754,11.479999542236328,2725400.0,-0.022687628971760132,1.428568022588479,-2.799986648610452,41.9999799728298,42.783810524560955,-0.02431665415642037,0.23844231702288887,0.282681508870418,0.41053333817444937,10.819445013279488,0.3399991989135742,-0.20805627540983807,-0.18350033760070872,-0.7292311792480088,0.3622305040465914,-0.45636575842435967,0.08936508322294223,-0.2591995048522975,49.09088702238206,7.65411777149275,0.27286542082365045,3,0.005000114440917969,0.23000049591064275,0.28750038146972656,0.5250000953674316,0.24999999999999822,0,0.018750003725290343,1.6666454740523422,11.460000038146973,-1.3333253860397152,11.300000190734865,-1.4666564941794473,11.3100004196167,0.018750003725290343
6483,2017-03-21,11.300000190734865,11.380000114440918,11.119999885559082,11.1899995803833,5866900.0,0.00892860564042186,-1.0800018310546875,-0.39285969734436144,48.70465783587018,43.46730849846842,-0.14418232846532675,0.10607636418436606,0.16968391352665257,0.3021891972696604,11.4492387181553,0.26000022888183594,-0.23458348532065898,-0.05949997901916326,-0.5730829682867373,0.4540830102484108,-0.3162914736529494,0.19729151561462288,-0.33763191680908555,60.00012715662966,16.424221906977692,0.2567914946337869,3,-0.09500026702881037,0.13000011444091442,0.18749999999999822,0.4249997138977033,-0.010000228881837714,1,0.006194663154219349,1.428568022588479,11.199999809265137,1.6666454740523422,11.460000038146973,-1.3333253860397152,11.300000190734865,0.006194663154219349
6484,2017-03-22,11.149999618530273,11.43000030517578,11.100000381469727,11.34000015258789,4494400.0,-0.013274386696699447,-1.275869326440534,-1.7272679983353862,36.66665430422314,43.006939424056625,0.02051723126476901,0.23255885427562362,0.31402527359710675,0.443208406819366,12.037628070237092,0.3299999237060529,-0.2594664166292677,-0.18700051307678223,-0.6956252133905885,0.321624187237024,-0.44131286323368535,0.0673118370801209,-0.16692609387207114,13.157723022250778,-26.702385937789884,0.25431235015690357,3,0.05500030517578125,0.28000068664550604,0.3625004291534424,0.5750002861022949,0.16000080108642578,2,0.024215288520275546,-1.0800018310546875,11.300000190734865,1.428568022588479,11.199999809265137,1.6666454740523422,11.460000038146973,0.024215288520275546
6485,2017-03-23,11.18000030517578,11.34000015258789,11.119999885559082,11.130000114440918,3383000.0,0.0026906446342516155,-5.2856636830560895,-0.2631581589118011,39.4285804592783,42.386107606492715,0.010424907183789855,0.16618615752208754,0.2850448827935086,0.40718372112352874,12.657814714033172,0.2200002670288086,-0.27183126484581166,-0.1284998416900649,-0.6023765142994808,0.345376830919351,-0.36543817799477374,0.10843849461464394,-0.1770497398144517,21.052657996576336,-14.337630467545857,0.23693833630470826,3,0.024999618530275214,0.25,0.3399996757507342,0.5449995994567889,0.13000011444091975,3,0.017889070107855787,-1.275869326440534,11.149999618530273,-1.0800018310546875,11.300000190734865,1.428568022588479,11.199999809265137,0.017889070107855787
6486,2017-03-24,11.229999542236328,11.3100004196167,11.170000076293944,11.18000030517578,3479800.0,0.004472203550602849,-3.000027247956251,0.9999809265865022,41.807885860839015,42.92183921660117,-0.030209835330412105,0.06435526660601987,0.22248327086743558,0.35410448780985426,12.77518257433155,0.14000034332275568,-0.24288458829782655,-0.0435005664825443,-0.41683703776423364,0.32983590479914504,-0.23016880212338897,0.14316766915830037,-0.2079670177999997,34.210381018827576,3.1107999369974486,0.18666823564084464,3,-0.024999618530273438,0.20000076293945135,0.30750036239624023,0.49500036239624023,0.07000064849853693,4,0.03205704586163072,-5.2856636830560895,11.18000030517578,-1.275869326440534,11.149999618530273,-1.0800018310546875,11.300000190734865,0.03205704586163072
6487,2017-03-27,11.130000114440918,11.260000228881836,11.06999969482422,11.260000228881836,3331500.0,-0.0089046689110992,1.9230825661152204,-2.6000419623101236,44.047622426568466,43.46819490158677,0.09726210390255297,0.17240645765384954,0.3146245349789716,0.44849508758075984,12.722633555682265,0.1900005340576154,-0.20733308137087825,-0.14299998283386195,-0.5171152576429758,0.23111529197525194,-0.3300576202384189,0.04405765457069499,-0.08964890929259006,16.66675496969407,-15.833365900537085,0.18705763740455708,3,0.1249995231628418,0.3000001907348615,0.4074997901916504,0.6350002288818359,0.05999946594238281,0,0.044025136215623206,-3.000027247956251,11.229999542236328,-5.2856636830560895,11.18000030517578,-1.275869326440534,11.149999618530273,0.044025136215623206
6488,2017-03-28,11.3100004196167,11.31999969482422,11.050000190734863,11.079999923706056,3855300.0,0.0161725339914629,1.1600042724772193,-1.7692330264460854,57.50002533198303,45.138669011135896,-0.038152364689413076,-0.025437374467273344,0.12418234705779696,0.26579177669087883,12.563245065234966,0.26999950408935725,-0.18977861367293158,0.04750032424926687,-0.30878917350184665,0.4037898220003804,-0.1306444246262899,0.22564507312482363,0.1699991226196289,68.42109225792396,30.691468854516152,0.17814474887555665,3,-0.045000553131103516,0.11999988555908025,0.2324995994567871,0.45999956130981445,-0.2200002670288086,1,0.012378371746619266,1.9230825661152204,11.130000114440918,-3.000027247956251,11.229999542236328,-5.2856636830560895,11.18000030517578,0.012378371746619266
6489,2017-03-29,11.25,11.390000343322756,11.1899995803833,11.260000228881836,5728300.0,-0.0053050766923607995,-2.0769095337304773,-0.0434791622611158,55.75756104524981,47.05112596145486,0.013904109754120597,0.028129346807247657,0.1667031933274501,0.3257466011897776,12.276189311481298,0.2000007629394549,-0.13358962758411863,-0.007500076293945668,-0.3614181244910295,0.34641797190313817,-0.18445910039248758,0.16945894780459625,0.22139955520629861,58.823446914023194,16.044673879003554,0.17695902409854214,3,0.014999866485595703,0.18000030517577947,0.32250022888183594,0.5500001907348633,0.06999969482422053,2,0.0035555521647134825,1.1600042724772193,11.3100004196167,1.9230825661152204,11.130000114440918,-3.000027247956251,11.229999542236328,0.0035555521647134825
6490,2017-03-30,11.079999923706056,11.270000457763672,11.029999732971193,11.239999771118164,7207900.0,-0.015111117892794956,1.1818126647246336,15.99961853900421,47.97688912801169,45.987761818317054,0.16697446060902266,0.1631783362841137,0.316243116418784,0.49008160480454244,12.877290402394829,0.2400007247924787,-0.08643831735472318,-0.1500001430511464,-0.46542815410479577,0.16542786800250298,-0.3077141485779702,0.007713862475677402,0.382971644210814,13.888918323231467,-30.543886511127496,0.15771400552682455,3,0.1749997138977033,0.350000381469723,0.4925003051757795,0.7200002670288068,0.23000049591064275,3,0.02075816764389571,-2.0769095337304773,11.25,1.1600042724772193,11.3100004196167,1.9230825661152204,11.130000114440918,0.02075816764389571
6491,2017-03-31,11.18000030517578,11.270000457763672,11.09000015258789,11.109999656677246,13804600.0,0.00902530524894396,-2.272743035988313,-0.4375044703526152,54.70587047327973,47.399527429478155,0.025791495261168862,0.03587664214346553,0.20297035969464616,0.3791919670005477,13.510875743184613,0.1900005340576154,-0.0683227556385475,-0.03149976730346893,-0.3090284644611643,0.24602892985422642,-0.1702641158823166,0.10726458127537875,0.2656523893432645,41.666754969693415,-7.834519568746707,0.13876434857884803,3,0.049999713897706854,0.25,0.39249992370605646,0.6199998855590838,0.15999984741211115,4,0.011627916895559975,1.1818126647246336,11.079999923706056,-2.0769095337304773,11.25,1.1600042724772193,11.3100004196167,0.011627916895559975
6492,2017-04-03,11.1899995803833,11.220000267028807,11.0600004196167,11.170000076293944,6425000.0,0.0008943895290318693,2.9999523168072666,0.2857045544338959,55.62128441195309,48.168041493487365,0.0158961611615851,-0.00011919955650441239,0.18985737897151722,0.3534608832130637,14.220953237618236,0.1599998474121076,-0.0370186877114449,-0.005000448226928356,-0.2415102004592935,0.2315093040054368,-0.12325532434311093,0.11325442788925422,0.23902699567382868,44.44432670707364,-8.617096297252765,0.11825487611618259,4,0.04000043869018555,0.14500045776367188,0.3750004768371582,0.6100006103515625,0.38000011444091975,0,0.009830260453664419,-2.272743035988313,11.18000030517578,1.1818126647246336,11.079999923706056,-2.0769095337304773,11.25,0.009830260453664419
6493,2017-04-04,11.270000457763672,11.31999969482422,11.079999923706056,11.1899995803833,5616500.0,0.007149319068842308,1.6666737309462607,4.000143054694223,48.63014011808563,49.49731769502764,-0.07689391335441975,-0.08943071906558764,0.1137334068789464,0.2577143357404559,14.207468672763513,0.23999977111816406,-0.07572335792562157,0.07800040245056117,-0.1527513186157048,0.3087521235168271,-0.03737545808257181,0.19337626298369415,0.14306504457002056,66.66675496969391,16.413320284701292,0.11537586053313328,4,-0.06000041961669744,0.0349998474121076,0.24499988555908203,0.5149998664855957,0.19999980926513494,1,-0.0070985691331769685,2.9999523168072666,11.1899995803833,-2.272743035988313,11.18000030517578,1.1818126647246336,11.079999923706056,-0.0070985691331769685
6494,2017-04-05,11.15999984741211,11.3100004196167,11.079999923706056,11.239999771118164,9859600.0,-0.009760479670236855,1.090901997503105,-0.9999880792017833,45.512816202168814,50.17334388868214,0.03874931108349777,0.0291528733620261,0.22157696333691312,0.3578759783458274,13.45155087711385,0.23000049591064275,-0.05925001574417621,-0.03650021553039551,-0.26065012714007096,0.18764969607927995,-0.14857517133523324,0.07557474027444222,0.2377430241470826,44.82763156596571,-1.7491624384797007,0.11207495580483728,4,0.05000019073486506,0.1450004577636701,0.35500049591064453,0.6250004768371582,0.1700000762939453,2,-0.006272374173952211,1.6666737309462607,11.270000457763672,2.9999523168072666,11.1899995803833,-2.272743035988313,11.18000030517578,-0.006272374173952211
6495,2017-04-06,11.15999984741211,11.3100004196167,11.140000343322754,11.170000076293944,6020600.0,0.0,-5.800106813153277,0.12500298023505874,39.28572644990596,49.89310395413401,0.03979920226415423,0.039029779944199205,0.21937543566479256,0.3565593831568119,12.599170412185101,0.1700000762939453,-0.06723268596142695,-0.04150018692016566,-0.25712912623476214,0.17412875239443082,-0.1493146565774648,0.06631428273713347,0.22303329860356236,38.461425600357735,-1.526182743155168,0.10781446965729834,4,0.05000019073486506,0.1450004577636701,0.35500049591064453,0.6250004768371582,0.23999977111816406,3,0.01433690408599908,1.090901997503105,11.15999984741211,1.6666737309462607,11.270000457763672,2.9999523168072666,11.1899995803833,0.01433690408599908
6496,2017-04-07,11.039999961853027,11.210000038146973,11.029999732971193,11.18000030517578,5612100.0,-0.0107526780644992,-1.249992549456734,13.9997139042556,43.65081047041798,49.84901373678396,0.14529239134727945,0.15849220849664114,0.3405696695328402,0.47788461555285267,11.923121294464483,0.18000030517577947,-0.04032242611447856,-0.15600008964538503,-0.3824975495320402,0.07049737024127012,-0.2692488195887126,-0.042751359702057457,0.3289118476408657,3.4483552404404456,-33.92591814173133,0.11324872994332733,4,0.1700000762939471,0.25,0.47500038146972656,0.5600004196166992,0.2799997329711932,4,0.024456563287736932,-5.800106813153277,11.15999984741211,1.090901997503105,11.15999984741211,1.6666737309462607,11.270000457763672,0.024456563287736932
6497,2017-04-10,11.149999618530273,11.1899995803833,11.010000228881836,11.050000190734863,7859400.0,0.009963737052294697,1.0,-0.7142798754776966,44.09447222445406,48.35950783594741,0.04294402867931879,0.061905025463977026,0.22726438676899186,0.37050208887255565,11.121549365454317,0.17999935150146484,-0.0189006399693028,-0.05250039100647008,-0.2647442505495299,0.15974346853658972,-0.15862232077800087,0.053621538765060706,0.20535570790271152,45.161171237132805,10.209020446308685,0.10612192977153004,4,0.050000667572021484,0.12000036239623846,0.36500072479248047,0.4500007629394531,0.18000030517578125,0,0.017040407224934162,-1.249992549456734,11.039999961853027,-5.800106813153277,11.15999984741211,1.090901997503105,11.15999984741211,0.017040407224934162
6498,2017-04-11,11.3100004196167,11.350000381469727,11.029999732971193,11.130000114440918,8621800.0,0.01434984812201412,1.4615412830576102,1.8000133515168277,56.250023283034544,48.41422586236794,-0.13081317529031544,-0.077662318991079,0.07187421951594075,0.20896590153814465,9.714875389780337,0.3200006484985334,-0.0015631121792747393,0.09200038909912145,-0.10251411415510603,0.2865148923533489,-0.005256862527991402,0.1892576407262343,-0.3000001907348633,88.23531061719531,48.43912148947878,0.0972572516271137,4,-0.13000011444091797,-0.04500007629394531,0.2049999237060547,0.28999996185302734,-0.13000011444091975,1,0.022988440810007837,1.0,11.149999618530273,-1.249992549456734,11.039999961853027,-5.800106813153277,11.15999984741211,0.022988440810007837
6499,2017-04-12,11.369999885559082,11.390000343322756,11.239999771118164,11.289999961853027,8744600.0,0.005304992371027328,1.4999920527695654,0.44444326707074133,57.25189005813052,49.44478152127003,-0.19221391572521718,-0.14012034523418038,0.009862940629620454,0.15079810732794208,9.577292274646625,0.15000057220459162,0.020363331833639364,0.14899988174438406,-0.05318834448877219,0.3511881079775403,0.047905768627805045,0.25009399486096306,-0.3599996566772461,94.7367232262286,50.39800737556971,0.10109411311657841,4,-0.1699995994567871,-0.16499996185302734,0.14500045776367188,0.23000049591064453,-0.1700000762939453,2,0.008795108397207096,1.4615412830576102,11.3100004196167,1.0,11.149999618530273,-1.249992549456734,11.039999961853027,0.008795108397207096
6500,2017-04-13,11.359999656677244,11.40999984741211,11.289999961853027,11.359999656677244,5228200.0,-0.0008795276149948794,1.3999885559517735,0.0,55.118109053663204,49.4905858079793,-0.15457395434481036,-0.13217111551172067,0.02414125188034255,0.16131308191246418,9.39435184508218,0.11999988555908203,0.0016486855575355008,0.1359996795654279,-0.07279649482811656,0.3447958539589724,0.03160159236865567,0.24039776676220015,-0.33479942321777223,87.49994039529794,40.15003629709213,0.10439808719677193,4,-0.14999961853027166,-0.15499973297118963,0.13500070571899592,0.22000074386596857,0.0,3,-0.002640821644176339,1.4999920527695654,11.369999885559082,1.4615412830576102,11.3100004196167,1.0,11.149999618530273,-0.002640821644176339
6501,2017-04-17,11.43000030517578,11.470000267028807,11.34000015258789,11.380000114440918,3405600.0,0.00616202910335395,1.0000000000000273,100.0,62.09675620675302,50.21008267406819,-0.2071687563277873,-0.2155878041615935,-0.04325872703525846,0.09271848069819022,9.717256976969372,0.1300001144409162,-0.008464814608775129,0.20750031471252228,0.005523057654368557,0.409477571770676,0.10651168618344542,0.30848894324159915,-0.38171209487914837,91.30435684002111,38.41785649521554,0.1009886285290765,4,-0.1900000572204572,-0.2250003814697248,0.007499694824220526,0.11999988555908381,-0.06000041961669744,0,-0.0026247319199038666,1.3999885559517735,11.359999656677244,1.4999920527695654,11.369999885559082,1.4615412830576102,11.3100004196167,-0.0026247319199038666
6502,2017-04-18,11.40999984741211,11.449999809265135,11.34000015258789,11.399999618530273,5916000.0,-0.001749821279935837,1.4444326707074702,0.20000381468272088,54.6295912014941,50.87668835000247,-0.1706221685882312,-0.18872398364329612,-0.02244828878609262,0.1116278770848318,9.46252425737514,0.10999965667724432,0.010736682525049446,0.17699985504150462,-0.041232419165940115,0.39523212924894935,0.06788371793778225,0.286115992145227,-0.3279746725769037,86.36355754767312,33.97800289568343,0.10911613710372273,4,-0.1699995994567871,-0.2049999237060547,0.012500286102294922,0.1400003433227539,0.3400001525878906,1,-0.007887831182425642,1.0000000000000273,11.43000030517578,1.3999885559517735,11.359999656677244,1.4999920527695654,11.369999885559082,-0.007887831182425642
6503,2017-04-19,11.369999885559082,11.449999809265135,11.300000190734865,11.420000076293945,5732700.0,-0.0035056934608197476,1.7272743035988547,-4.999904634751097,55.66035953442803,52.00419316469794,-0.12845384919067193,-0.15095023045774525,0.020492581772273866,0.1525285093664479,9.04283565320829,0.14999961853026988,0.008644220566662142,0.13349990844726634,-0.09140018279390816,0.35839999968844083,0.02104986282667909,0.24594995406785358,-0.2569367033483889,56.5216670191112,4.745963943943714,0.11245004562058704,4,-0.12999963760375977,-0.16499996185302734,0.03750038146972656,0.16500043869018555,0.40999984741211115,2,-0.003518026583608891,1.4444326707074702,11.40999984741211,1.0000000000000273,11.43000030517578,1.3999885559517735,11.359999656677244,-0.003518026583608891
6504,2017-04-20,11.420000076293945,11.43000030517578,11.25,11.369999885559082,6281600.0,0.004397554198603659,4.142818217735663,-1.0,68.08506752808253,55.204119951162,-0.15387620191989448,-0.18939595288026467,-0.030438378527609444,0.10484657705194067,8.901821762054265,0.18000030517577947,0.005812817465651321,0.1700000762939453,-0.0652154819306876,0.4052156345185782,0.05239229718162974,0.2876078554062609,-0.27838192729780253,77.27266816075525,19.84925836117941,0.11760777911231639,4,-0.17999982833862305,-0.17500019073486328,-0.05249977111816584,0.07500028610229492,0.36999988555908203,3,-0.0210157416387734,1.7272743035988547,11.369999885559082,1.4444326707074702,11.40999984741211,1.0000000000000273,11.43000030517578,-0.0210157416387734
6505,2017-04-21,11.380000114440918,11.4399995803833,11.31999969482422,11.380000114440918,5026200.0,-0.003502623606462252,1.0000158947133888,0.0,61.36359941869357,57.17220761208151,-0.08871689563020979,-0.14086655869020603,0.002988757800036268,0.14232526239547028,8.731011506639607,0.11999988555908025,0.010810403979302663,0.12000012397766113,-0.11964886527681529,0.35964911323213755,0.00017562935042292338,0.23982461860489934,-0.21211139600216278,59.090889386918676,-0.31217978659756085,0.11982449462723865,4,-0.1399998664855957,-0.13500022888183594,-0.019999980926513672,0.11500024795532227,0.319999694824217,4,-0.01581724985638322,4.142818217735663,11.420000076293945,1.7272743035988547,11.369999885559082,1.4444326707074702,11.40999984741211,-0.01581724985638322
6506,2017-04-24,11.59000015258789,11.600000381469727,11.359999656677244,11.399999618530273,6947300.0,0.01845343023155932,1.2857103931844567,100.0,68.51849726040098,59.88598817163116,-0.2374670178866296,-0.3399424253503014,-0.2074108576627971,-0.07395031635750726,8.736601638066297,0.24000072479248225,0.03679886768169638,0.3120001316070553,0.03127912799534549,0.5927211352187651,0.1716396298012004,0.4523606334129102,-0.39794251026193095,97.14279486215334,34.36672024842879,0.14036050180585483,4,-0.27500009536743164,-0.2849998474121094,-0.24000000953674494,-0.09499979019165039,0.09000015258788885,0,-0.0198447362280052,1.0000158947133888,11.380000114440918,4.142818217735663,11.420000076293945,1.7272743035988547,11.369999885559082,-0.0198447362280052
6507,2017-04-25,11.619999885559082,11.619999885559082,11.520000457763672,11.550000190734865,4193100.0,0.0025884152352226852,1.8571389645776566,0.3684184108818859,66.99023642752319,61.07934518768546,-0.21655957551212168,-0.34925697799254785,-0.24198309612773272,-0.10915683308271085,8.388453150416735,0.09999942779541016,0.07638072728866874,0.31749987602233887,0.007194327069246498,0.6278054249754312,0.16234710154579268,0.47265265049888505,-0.38714796931874496,100.0,36.15805832638797,0.15515277447654635,4,-0.19000005722045898,-0.30499982833862305,-0.27249956130981445,-0.1249995231628418,0.3299999237060529,1,-0.021514630160254233,1.2857103931844567,11.59000015258789,1.0000158947133888,11.380000114440918,4.142818217735663,11.420000076293945,-0.021514630160254233
6508,2017-04-26,11.449999809265135,11.600000381469727,11.43000030517578,11.600000381469727,5299000.0,-0.014629955074717094,1.2666590373012627,-2.1428746594006247,63.30273704251011,61.751661519283196,-0.027504554100547196,-0.17732212286290583,-0.08088189160800319,0.06146093583325474,8.115648963518014,0.18999958038330256,0.11586745761216655,0.1404998302459699,-0.17675657558412894,0.45775623607606875,-0.01812837266907863,0.29912803316101844,-0.17069013670654876,54.05401922298668,-11.689420218545038,0.15862820291504937,4,-0.014999866485593927,-0.13499975204467596,-0.13249969482421697,0.04500055313110529,0.46000003814697443,2,0.026200890456968384,1.8571389645776566,11.619999885559082,1.2857103931844567,11.59000015258789,1.0000158947133888,11.380000114440918,0.026200890456968384
6509,2017-04-27,11.289999961853027,11.449999809265135,11.229999542236328,11.300000190734865,12780700.0,-0.01397378603296029,-2.3845916840282597,0.06666793822758231,55.200000610351104,61.76076058113741,0.13405078385466496,-0.01493779727460165,0.0743016185910097,0.22786055917923598,8.37397862409261,0.22000026702880682,0.14594662525149715,-0.021500015258789418,-0.33767958840634016,0.2946795578887613,-0.1795898018325648,0.13658977131498595,0.3299999237060547,15.384709435254129,-51.5868971947504,0.15808978657377548,4,0.13499975204467773,0.02500009536743164,0.027500152587890625,0.2050004005432129,0.4200000762939453,3,0.043401219909104505,1.2666590373012627,11.449999809265135,1.8571389645776566,11.619999885559082,1.2857103931844567,11.59000015258789,0.043401219909104505
6510,2017-04-28,11.3100004196167,11.380000114440918,11.210000038146973,11.300000190734865,6136700.0,0.0017715197370460345,1.2666734483679412,-0.9999999999996447,61.73913476146564,61.72102486499436,0.11869401892176334,-0.017732878447670686,0.04736125285785597,0.21204606938007053,8.035308671579358,0.1700000762939453,0.14690598634670238,-0.012999582290650125,-0.3098675112102409,0.28386834662894067,-0.16143354675044463,0.13543438216914438,0.3021994590759274,24.39034602108319,-48.52560826749233,0.1484339644597953,4,0.10499954223632812,0.004999637603759766,0.00749969482421875,0.18499994277954102,0.5999994277954102,4,0.04244027625355251,-2.3845916840282597,11.289999961853027,1.2666590373012627,11.449999809265135,1.8571389645776566,11.619999885559082,0.04244027625355251
6511,2017-05-01,11.3100004196167,11.40999984741211,11.300000190734865,11.3100004196167,5087700.0,0.0,-9.999713904255067,0.0,57.69233238057773,62.0613294404481,0.11161998008135221,-0.007899230176658278,0.037376871946204204,0.21371979275891917,7.610987927218909,0.10999965667724432,0.1416853766363655,-0.019499588012696023,-0.308780099731532,0.26978092370613993,-0.164139843872114,0.12514066784672195,0.28611146545410193,24.39034602108319,-49.886831585508205,0.14464025585941817,5,0.10499954223632812,0.004999637603759766,0.00749969482421875,0.18499994277954102,0.2599992752075213,0,0.03448270337567805,1.2666734483679412,11.3100004196167,-2.3845916840282597,11.289999961853027,1.2666590373012627,11.449999809265135,0.03448270337567805
6512,2017-05-02,11.300000190734865,11.34000015258789,11.239999771118164,11.329999923706055,3563400.0,-0.0008841935022821934,3.0,-100.0,49.438190207386455,61.36997729299903,0.11664199913753848,0.011346236194526682,0.04319585155878336,0.22551226128863178,7.153432704200879,0.10000038146972656,0.14064698336754944,-0.0349998474121076,-0.3172092254380807,0.24720953061386552,-0.17610453642509327,0.10610484160087807,0.28066722045898373,23.07694188705128,-47.392532370137474,0.1411046890129862,5,0.11499977111816229,0.014999866485593927,0.01749992370605291,0.19500017166137518,0.26000022888183416,1,0.033628328143966435,-9.999713904255067,11.3100004196167,1.2666734483679412,11.3100004196167,-2.3845916840282597,11.289999961853027,0.033628328143966435
6513,2017-05-03,11.1899995803833,11.300000190734865,11.18000030517578,11.270000457763672,5099400.0,-0.009734567123437454,-1.4000114441572666,2.6667196490448855,40.425540549314974,58.29669651758041,0.2217430802421223,0.12126331081664787,0.13733466272247163,0.33205318575565457,7.311364614659357,0.11999988555908558,0.12050361638956808,-0.14100041389465368,-0.42929131677617605,0.1472904889868687,-0.285145865335414,0.0031450375461066216,0.3758411358886722,3.7034420641795256,-61.06515630454531,0.14414545144076107,5,0.21000051498413086,0.1250004768371582,0.15250039100646973,0.30500078201293945,0.530000686645506,2,0.06791780673648606,3.0,11.300000190734865,-9.999713904255067,11.3100004196167,1.2666734483679412,11.3100004196167,0.06791780673648606
6514,2017-05-04,11.09000015258789,11.220000267028807,11.050000190734863,11.170000076293944,5737900.0,-0.008936499691270305,-1.1250029802350587,0.9999880792017611,36.89324882989909,55.57776867438102,0.3017405103124453,0.22740902967259657,0.22578605819543185,0.42446353547525106,7.690807358786522,0.17000007629394354,0.11048423163765975,-0.2374998569488529,-0.5360490463554566,0.06104933245775079,-0.38677445165215474,-0.08822526224555105,0.45269013901831023,11.11111111111111,-48.68436815249295,0.14927459470330193,5,0.24499988555908203,0.22499990463256836,0.25749993324279785,0.4050002098083496,0.6599998474121094,3,0.07394045838970253,-1.4000114441572666,11.1899995803833,3.0,11.300000190734865,-9.999713904255067,11.3100004196167,0.07394045838970253
6515,2017-05-05,11.31999969482422,11.329999923706055,11.0600004196167,11.140000343322754,3918900.0,0.020739363306740755,1.6999976158119352,-2.24999403952991,45.378127689721154,53.00661649986104,0.06966039159302007,0.010551874782674275,-0.01816267286510076,0.18685793478176826,7.8291700366492645,0.26999950408935547,0.10706983415710347,-0.015500307083128106,-0.30354092582083503,0.2725403116545788,-0.15952061645198157,0.12852000228572535,0.1832753887122731,74.99993377255424,18.397391731621127,0.14402030936885307,5,0.01500034332275213,-0.004999637603761542,0.02750039100646795,0.1750006675720197,0.610000610351559,4,0.03445232807745313,-1.1250029802350587,11.09000015258789,-1.4000114441572666,11.1899995803833,3.0,11.300000190734865,0.03445232807745313
6516,2017-05-08,11.3100004196167,11.369999885559082,10.949999809265137,11.079999923706056,7730600.0,-0.0008833282223579264,1.4000043596611453,1.2777851364023871,45.76273378166828,50.64800509476606,0.03996788137080287,0.04407583844529306,-0.028319216625224186,0.18767874220550063,7.642732795849685,0.4200000762939453,0.08532063426365966,-0.03899960517883372,-0.29189029650971676,0.21389108615204933,-0.16544495084427524,0.0874457404866078,0.15701267249566442,85.71441546586982,31.518349836617723,0.1264453456654412,5,-0.03500032424926758,-0.025000572204589844,0.03249955177307129,0.18499994277954102,0.5999994277954102,0,0.05305034531694064,1.6999976158119352,11.31999969482422,-1.1250029802350587,11.09000015258789,-1.4000114441572666,11.1899995803833,0.05305034531694064
6517,2017-05-09,11.34000015258789,11.470000267028807,11.229999542236328,11.260000228881836,5450400.0,0.002652496185513664,-2.428550019754474,0.3478250052866641,48.71795916803673,49.027474219824576,-0.03791371937181154,0.03060968354556337,-0.05307378193158385,0.14570773040112783,7.133068180829421,0.2400007247924787,0.0750424392286142,-0.01849989891052317,-0.2535608805738665,0.21656108275282016,-0.13603038974219572,0.09903059192114938,-0.3900003433227539,75.00000000000026,20.226566256305837,0.1175304908316718,5,-0.13000011444091797,-0.05500030517578125,-0.009999990463256836,0.1550002098083496,0.5799999237060547,1,0.020282146308776117,1.4000043596611453,11.3100004196167,1.6999976158119352,11.31999969482422,-1.1250029802350587,11.09000015258789,0.020282146308776117
6518,2017-05-10,11.56999969482422,11.699999809265135,11.289999961853027,11.34000015258789,7413300.0,0.020282146308776117,-1.4848481345547966,2.8749970197649413,55.555547706375414,49.06697945271617,-0.27837532920660024,-0.18858130346975166,-0.2872978114396094,-0.09105540215712793,7.188952390655473,0.4099998474121076,0.040707252781288616,0.19849967956543146,-0.053421282520293545,0.4504206416511565,0.07253919852256807,0.32446016060829486,-0.6199998855590838,82.66665140787804,29.46941405214264,0.12596048104286275,5,-0.2449998855590838,-0.2449998855590838,-0.28749966621399103,-0.12999963760376332,0.3500003814697248,2,-0.0008642416137655262,-2.428550019754474,11.34000015258789,1.4000043596611453,11.3100004196167,1.6999976158119352,11.31999969482422,-0.0008642416137655262
6519,2017-05-11,11.470000267028807,11.600000381469727,11.449999809265135,11.56999969482422,6102200.0,-0.008642993122994436,-1.1428600622611274,-0.43478098618414623,53.191499435234526,48.11724219424604,-0.1678041135796562,-0.08506742205708306,-0.18729152373350466,0.0037656692928731417,7.462280308068349,0.15000057220459162,0.001979150319671774,0.09350023269653107,-0.16223600407935557,0.3492364694724177,-0.034367885691413136,0.22136835108447528,-0.49000045776367074,69.33339436848951,16.18430021672001,0.1278681183879435,5,-0.1450004577636701,-0.1450004577636701,-0.21250009536742986,-0.039999961853027344,0.43999958038330256,3,0.021795989030500618,-1.4848481345547966,11.56999969482422,-2.428550019754474,11.34000015258789,1.4000043596611453,11.3100004196167,0.021795989030500618
6520,2017-05-12,11.329999923706055,11.510000228881836,11.279999732971193,11.5,3927700.0,-0.012205783789316138,1.4210510465291184,1.7000104904774471,40.298486217964744,46.18459262062237,-0.027567518747497743,0.0554111377828157,-0.0579376045839588,0.13851934988882242,8.042605017983735,0.23000049591064275,-0.026291530822563303,-0.04500012397766184,-0.3014946532834166,0.21149440532809294,-0.17324738863053923,0.08324714067521555,-0.3212001144409182,50.66668192545585,2.955160347940705,0.12824726465287775,5,-0.005000114440917969,-0.005000114440917969,-0.07249975204467773,0.10000038146972479,0.5699996948242188,4,0.03706973337353414,-1.1428600622611274,11.470000267028807,-1.4848481345547966,11.56999969482422,-2.428550019754474,11.34000015258789,0.03706973337353414
6521,2017-05-15,11.399999618530273,11.449999809265135,11.3100004196167,11.34000015258789,3727400.0,0.006178260838092031,-1.333343929808916,-0.3529378765609398,42.02896547625387,45.361345428274305,-0.09326620989947365,-0.017867446768025985,-0.13541079598677186,0.06218972617066676,8.44960755100333,0.13999938964843572,-0.0319538302826583,0.026499605178832653,-0.22898952532899308,0.2819887356866584,-0.10124496007508021,0.15424417043274552,-0.36355180926513775,36.170208448738144,-4.723635865307372,0.12774456525391317,5,-0.07499980926513672,-0.07499980926513672,-0.14249944686889648,0.030000686645506036,0.2700004577636719,0,0.04649128985794082,1.4210510465291184,11.329999923706055,-1.1428600622611274,11.470000267028807,-1.4848481345547966,11.56999969482422,0.04649128985794082
6522,2017-05-16,11.31999969482422,11.510000228881836,11.3100004196167,11.43000030517578,4295900.0,-0.0070175374020202685,-2.076940006162243,-1.8333598245223046,44.9612282752295,45.8653107311537,-0.01132160309502872,0.058018833606084286,-0.06300093324762202,0.13373355690506195,8.762061374581931,0.19999980926513672,-0.04999262059881282,-0.04900031089782608,-0.3049525473586101,0.20695192556295794,-0.17697642912821898,0.07897580733256682,-0.25700980555908437,9.523798711177596,-28.478273709382528,0.1279761182303921,5,0.005000114440916192,0.005000114440916192,-0.06999969482422053,0.11000061035155895,0.25,1,0.05212015622735855,-1.333343929808916,11.399999618530273,1.4210510465291184,11.329999923706055,-1.1428600622611274,11.470000267028807,0.05212015622735855
6523,2017-05-17,11.329999923706055,11.420000076293945,11.25,11.31999969482422,3927700.0,0.000883412469207645,-1.2666734483679412,-0.09091066722151543,51.754386698734706,47.51654827213543,0.0006991873669370818,0.047292994324998006,-0.07450628795233172,0.1146108526288856,9.43543048086016,0.1700000762939453,-0.06153507526638968,-0.0370000839233402,-0.2935438553806087,0.21954368753392828,-0.16527196965197355,0.09127180180529315,-0.24152963764091773,22.857096146615007,-17.262114575073653,0.1282718857286338,5,-0.005000114440917969,-0.005000114440917969,-0.09499979019165039,0.10000038146972479,0.23000049591064453,2,0.052074153271035595,-2.076940006162243,11.31999969482422,-1.333343929808916,11.399999618530273,1.4210510465291184,11.329999923706055,0.052074153271035595
6524,2017-05-18,11.18000030517578,11.329999923706055,10.979999542236328,11.300000190734865,6620100.0,-0.013239154416623378,2.888907138277976,-11.999713904255778,44.88187557305042,47.46140914806091,0.18417596805244685,0.18803097801170487,0.08059603051287567,0.25771656882770166,10.305526576691705,0.35000038146972656,-0.06583023679934641,-0.17499971389770685,-0.4432885384807168,0.0932891106853031,-0.30914412618921183,-0.04085530160620188,0.5199995040893555,37.73594411835589,-4.192223778062541,0.13414441229150517,5,0.14499950408935725,0.14499950408935725,0.042500019073488104,0.25,0.5,3,0.06618960204997348,-1.2666734483679412,11.329999923706055,-2.076940006162243,11.31999969482422,-1.333343929808916,11.399999618530273,0.06618960204997348
6525,2017-05-19,11.199999809265137,11.239999771118164,11.079999923706056,11.220000267028807,6100500.0,0.0017888643598782394,4.333375719235723,0.16667064031342152,45.7364008693981,47.45848326891977,0.16244747970803708,0.16216938438568462,0.06635918480732883,0.2316678307710589,11.286181426300566,0.1599998474121076,-0.050481781377495594,-0.14600019454956126,-0.4227025040564776,0.13070211495735506,-0.2843513493030194,-0.0076490397961030965,0.48559999465942205,41.50943056720156,-2.5282157424161866,0.13835115475345783,5,0.1399998664855957,0.125,0.002500295639038086,0.23000049591064275,0.3000001907348633,4,0.06339286162841073,2.888907138277976,11.18000030517578,-1.2666734483679412,11.329999923706055,-2.076940006162243,11.31999969482422,0.06339286162841073
6526,2017-05-22,11.359999656677244,11.380000114440918,11.149999618530273,11.170000076293944,5721900.0,0.014285700905079413,-1.0000000000000309,-9.499761586878586,52.08331953593029,47.832412198685724,0.011494671045122473,-0.016806701859385598,-0.08880136555614371,0.06441199651970742,11.505723602772575,0.23000049591064453,-0.016038232388673634,0.025499677658078923,-0.22652150135320603,0.2775208566693639,-0.10051091184756267,0.1515102671637205,0.31148814201355,71.6980419112325,23.975911160383582,0.1260105895056421,5,-0.019999980926511896,-0.0349998474121076,-0.15249967575073065,0.07000064849853516,-0.02999973297118963,0,0.04753520934621025,4.333375719235723,11.199999809265137,2.888907138277976,11.18000030517578,-1.2666734483679412,11.329999923706055,0.04753520934621025
6527,2017-05-23,11.369999885559082,11.550000190734865,11.350000381469727,11.380000114440918,3695600.0,0.000880301864794486,-7.000114442664296,-0.05263289982884018,56.716447653100694,47.961401081655204,0.006925738198242826,-0.04900935204382861,-0.08955541534637312,0.0506530291853835,11.32716127974579,0.1999998092651385,-0.0065780852628609665,0.0479999065399177,-0.16638771653843598,0.2623875296182714,-0.05919390499925825,0.15519371807909366,0.2876581480026221,68.42103501988471,14.505796958092084,0.10719381153917662,5,-0.07999992370605469,-0.04500007629394531,-0.14749979972839355,0.06000041961669744,-0.21000003814697266,1,0.026385241315251884,-1.0000000000000309,11.359999656677244,4.333375719235723,11.199999809265137,2.888907138277976,11.18000030517578,0.026385241315251884
6528,2017-05-24,11.75,11.829999923706055,11.359999656677244,11.359999656677244,8910000.0,0.03342129448246989,-1.4102556578512875,-38.99914171276005,70.37040307531089,49.8701681527748,-0.3853833718587989,-0.42728916555704544,-0.4550583068031173,-0.33189232143164027,12.037625772738986,0.47000026702881037,0.013563165179860448,0.41300001144409215,0.12992672463130361,0.6960732982568807,0.271463368037697,0.5545366548504873,-0.7700004577636719,90.58824849375624,29.96731670668258,0.14153664340639457,5,-0.3450002670288086,-0.3600001335144043,-0.5274999141693115,-0.3199996948242205,-0.6400003433227539,2,-0.015319174908576927,-7.000114442664296,11.369999885559082,-1.0000000000000309,11.359999656677244,4.333375719235723,11.199999809265137,-0.015319174908576927
6529,2017-05-25,11.779999732971193,11.8100004196167,11.670000076293945,11.710000038146973,4913100.0,0.002553168763505864,1.1538337392529123,0.17948623898079577,66.19721620577906,52.7478048180875,-0.4098895546086503,-0.44132404457640995,-0.4799070850072038,-0.36301131265598663,12.199792750997199,0.1400003433227539,0.0298886677963921,0.4184997558593775,0.07432887132504362,0.7626706403937114,0.24641431359220967,0.5905851981265453,-0.7830001831054698,93.33330790201845,33.10477395245968,0.17208544226716718,5,-0.3750000000000018,-0.3899998664855975,-0.5574996471405047,-0.3499994277954137,-0.7699995040893572,3,-0.01867566369621687,-1.4102556578512875,11.75,-7.000114442664296,11.369999885559082,-1.0000000000000309,11.359999656677244,-0.01867566369621687
6530,2017-05-26,11.789999961853027,11.850000381469727,11.68000030517578,11.760000228881836,2565100.0,0.0008489158835753852,1.2666590373012627,0.42856948228881747,66.90141412621824,55.5114102236391,-0.38864716688071965,-0.43586725241486945,-0.48421156747000715,-0.37472269721852314,12.324626549662833,0.1700000762939471,0.01872458077036221,0.40450000762939453,0.011912198118361417,0.7970878171404276,0.20820610287387886,0.6007939123849102,-0.7763404045104974,91.42852082549959,33.00176866334614,0.19629390475551625,5,-0.375,-0.3899998664855957,-0.5474998950958252,-0.35999965667724787,-0.9200000762939453,4,-0.009329911538011548,1.1538337392529123,11.779999732971193,-1.4102556578512875,11.75,-7.000114442664296,11.369999885559082,-0.009329911538011548
6531,2017-05-30,11.699999809265135,11.789999961853027,11.68000030517578,11.760000228881836,2884000.0,-0.007633600753103598,-1.2000057220785978,-2.0000317894268957,62.16216216216206,57.42262509996495,-0.28118652623436446,-0.33218240167132507,-0.3946021066034877,-0.28537771306272397,12.649172595588304,0.10999965667724787,0.016343650196450454,0.29499988555908097,-0.11990648225195599,0.7099062533701179,0.08754670165356337,0.5024530694645986,-0.6528866189575169,69.99988555908168,13.104863281147011,0.20745318390551815,5,-0.2849998474121076,-0.2999997138977033,-0.4574997425079328,-0.26999950408935547,-1.0199995040893555,1,-0.01709400107056047,1.2666590373012627,11.789999961853027,1.1538337392529123,11.779999732971193,-1.4102556578512875,11.75,-0.01709400107056047
6532,2017-05-31,11.68000030517578,11.789999961853027,11.579999923706055,11.729999542236328,6780000.0,-0.0017093593517427674,1.470587575312188,0.8333147897957611,54.33073763413392,57.7088863150093,-0.22881276245222537,-0.2975079527708768,-0.3668518785728878,-0.26376124350056607,12.487981823052117,0.21000003814697266,0.04694551094339516,0.25600037574767853,-0.17321675940690717,0.6852175109022642,0.04139180817038657,0.4706089433249705,-0.6007716272216772,65.30615819681839,11.188953664576573,0.2146085675772928,5,-0.26500034332275213,-0.28000020980834783,-0.37000012397765936,-0.25,-0.9200000762939435,2,-0.029965785301788728,-1.2000057220785978,11.699999809265135,1.2666590373012627,11.789999961853027,1.1538337392529123,11.779999732971193,-0.029965785301788728
6533,2017-06-01,11.949999809265135,11.949999809265135,11.640000343322756,11.68000030517578,4574400.0,0.02311639529407472,1.2962965579357948,-5.400072480353818,66.66666666666666,60.129418658744434,-0.44881408076367535,-0.5350848719844041,-0.6290272421640442,-0.5371038609594851,12.242022365479412,0.30999946594237926,0.07897452378284342,0.48799986839294185,0.013798134480920154,0.9622016023049635,0.250899001436931,0.7251007353489527,-0.8399402631704085,100.0,45.83266093679678,0.2371008669560111,6,-0.43499994277953924,-0.4999999999999982,-0.5774998664855939,-0.5199995040893555,-1.0100002288818342,3,-0.06610878447383062,1.470587575312188,11.68000030517578,-1.2000057220785978,11.699999809265135,1.2666590373012627,11.789999961853027,-0.06610878447383062
6534,2017-06-02,11.90999984741211,12.0,11.81999969482422,11.989999771118164,5061600.0,-0.003347277195938747,2.599992370634537,-0.29629655793582116,71.64181653844238,63.00779817752712,-0.32896853111147273,-0.45376766722417017,-0.5766709194249007,-0.49608307772965077,11.439876706915491,0.18000030517577947,0.11364310346250939,0.4069999217987057,-0.07353042116465147,0.8875302647620629,0.16673475031702623,0.6472650932803852,-0.7495438855271583,78.57139613353255,22.971433068628684,0.2402651714816787,6,-0.33500003814697266,-0.434999942779541,-0.5349998474121094,-0.4799995422363299,-0.9799995422363299,4,-0.06717046187945108,1.2962965579357948,11.949999809265135,1.470587575312188,11.68000030517578,-1.2000057220785978,11.699999809265135,-0.06717046187945108
6535,2017-06-05,11.710000038146973,11.9399995803833,11.710000038146973,11.869999885559082,3925400.0,-0.016792595451509906,-1.874997019764919,2.0,60.54424372569182,63.947900865278406,-0.054777770638848367,-0.23510592316183576,-0.36735116290585523,-0.2930216459425381,11.137964463866087,0.22999954223632812,0.13533371646874492,0.18750009536743129,-0.2934145263681831,0.6684147171030457,-0.05295721550037591,0.4279574062352385,-0.4823805532128169,30.95240257764497,-25.98560204724635,0.2404573108678073,6,-0.034999847412109375,-0.2350001335144043,-0.3400001525878906,-0.2799997329711932,-0.6099996566772461,0,-0.05977795106616468,2.599992370634537,11.90999984741211,1.2962965579357948,11.949999809265135,1.470587575312188,11.68000030517578,-0.05977795106616468
6536,2017-06-06,11.90999984741211,12.0,11.649999618530273,11.800000190734865,7884800.0,0.017079402955901823,1.4137960517878108,-0.6874985098824484,68.55348439391224,65.26312716981302,-0.18836395206513146,-0.4088104548750149,-0.5571267239961273,-0.4957913153203428,10.317126920826276,0.35000038146972656,0.1877573282067253,0.3574999332427975,-0.14209459955859138,0.8570944660441864,0.10770266684210306,0.6072971996434919,-0.6205899212726855,78.57139613353255,14.989914019656922,0.2497972664006945,6,-0.23000001907348633,-0.434999942779541,-0.5449998378753662,-0.4799995422363299,-0.8899993896484375,1,-0.08732157642126304,-1.874997019764919,11.710000038146973,2.599992370634537,11.90999984741211,1.2962965579357948,11.949999809265135,-0.08732157642126304
6537,2017-06-07,11.56999969482422,11.920000076293945,11.550000190734865,11.920000076293945,5520300.0,-0.028547452304272358,1.1142827559522734,-3.181831580590101,56.25000000000003,63.69419349477848,0.2044944279446188,-0.05343549238821943,-0.20741857919986906,-0.15753246052810077,9.908868445772988,0.36999988555908025,0.23447107499376685,0.005999803543092597,-0.48348540743791446,0.49548501452409965,-0.23874280194741182,0.250742409033597,-0.22374256277594995,4.444336125834218,-61.63281501900877,0.24474260549050386,6,0.20500040054321111,-0.09499979019165217,-0.20499968528747736,-0.13999938964844105,-0.5399999618530273,2,-0.0769230261990912,1.4137960517878108,11.90999984741211,-1.874997019764919,11.710000038146973,2.599992370634537,11.90999984741211,-0.0769230261990912
6538,2017-06-08,11.5600004196167,11.600000381469727,11.43000030517578,11.56999969482422,3954000.0,-0.0008642416137655262,3.8571000395090493,0.02856932659768044,60.67417355715065,63.08052208937532,0.2064146669348279,-0.04661365382021643,-0.19343018210237162,-0.15158571271591192,10.356298314197277,0.1700000762939471,0.2623868584225324,-0.0034995079040527344,-0.4929793423919957,0.48598032658389023,-0.24823942514802333,0.24124040933991786,-0.16144385813229079,22.807049832019622,-44.91953864575404,0.24473991724397118,6,0.1549997329711914,-0.08500051498413086,-0.19500041007995605,-0.13000011444091975,-0.4400005340576172,3,-0.06920416623664705,1.1142827559522734,11.56999969482422,1.4137960517878108,11.90999984741211,-1.874997019764919,11.710000038146973,-0.06920416623664705
6539,2017-06-09,11.720000267028807,11.720000267028807,11.529999732971193,11.529999732971193,2672400.0,0.013840816747774154,1.0,-19.00143061516079,63.54169150195897,62.70721957556873,0.04135810472156898,-0.19702541011988295,-0.3455651595731606,-0.31778258983179697,10.891106084727879,0.19000053405761363,0.2893361627972908,0.14400033950805557,-0.34818706265181554,0.6361877416679267,-0.10209336157187998,0.39009404058799113,-0.28999996185302734,50.87721352946672,-19.33264611378943,0.2460937010799359,6,-0.005000114440916192,-0.24500036239623846,-0.3625001907348615,-0.28999996185302734,-0.48000049591064275,4,-0.0665529580950468,3.8571000395090493,11.5600004196167,1.1142827559522734,11.56999969482422,1.4137960517878108,11.90999984741211,-0.0665529580950468
6540,2017-06-12,11.75,11.829999923706055,11.720000267028807,11.729999542236328,4502500.0,0.0025597041201090853,-4.500119212245082,0.10526527129448573,60.89387617884134,62.56629891075533,0.0056855805511304425,-0.20442757194489047,-0.36170881745770345,-0.3541871692761873,11.094874565109905,0.10999965667724787,0.2600733851214141,0.15300006866455007,-0.3307615308764813,0.6367616682055814,-0.0888807311059665,0.39488086843506665,-0.3199996948242205,56.14032739489513,-13.307865544692739,0.2418807997705161,6,-0.034999847412109375,-0.27500009536743164,-0.4249999523162842,-0.3199996948242205,-0.4300003051757795,0,-0.06978720807014638,1.0,11.720000267028807,3.8571000395090493,11.5600004196167,1.1142827559522734,11.56999969482422,-0.06978720807014638
6541,2017-06-13,11.93000030517578,11.960000038146973,11.670000076293945,11.710000038146973,4702600.0,0.015319174908577038,1.0714302744200463,10.999761586877653,64.28573861416389,63.67241013075866,-0.1545061087232611,-0.36120484840015443,-0.5286995504296286,-0.5364172092716721,11.490323760554324,0.28999996185302734,0.24454020809372068,0.3065003395080552,-0.1897286386218262,0.8027293176379366,0.058385850443114506,0.5546148285729959,-0.4544000244140616,94.33967017247087,23.738674630842794,0.24811448906494055,6,-0.21500015258788885,-0.4550004005432111,-0.6050002574920637,-0.5,-0.5600004196166974,1,-0.06957249811183663,-4.500119212245082,11.75,1.0,11.720000267028807,3.8571000395090493,11.5600004196167,-0.06957249811183663
6542,2017-06-14,11.90999984741211,12.050000190734865,11.880000114440918,11.970000267028807,4336800.0,-0.001676484262535416,-1.8333373069801375,-0.2727288490465377,55.000000000000014,62.376113834462366,-0.11001887686836653,-0.31066465738271987,-0.4959760541773335,-0.5136759420037968,12.357679524838163,0.1700000762939471,0.22609098192835475,0.2569998741149906,-0.2333748382127716,0.7473745864427528,0.01181251795111038,0.5021872302788708,-0.39244758911132926,77.41929529607732,8.960456374358301,0.2451873561638808,6,-0.1699995994567871,-0.39499998092651367,-0.6299998760223389,-0.4799995422363299,-0.48999977111816406,2,-0.07472706977757204,1.0714302744200463,11.93000030517578,-4.500119212245082,11.75,1.0,11.720000267028807,-0.07472706977757204
6543,2017-06-15,11.920000076293945,12.050000190734865,11.760000228881836,11.81999969482422,5362700.0,0.0008396497909284317,-1.6363715179941727,-1.6666613685130929,54.43039349955843,60.4637334968086,-0.13937930987283664,-0.28901517267231114,-0.49545378151796626,-0.5178156337417406,12.751312083735977,0.2899999618530291,0.22213542805827302,0.237500095367432,-0.24192389384241153,0.7169240845772755,-0.002211899237488879,0.47721208997235287,-0.34920302474975706,74.99999999999966,9.287428767485437,0.23971199460492154,6,-0.17999982833862305,-0.4050002098083496,-0.6725001335144043,-0.48999977111816584,-0.6000003814697248,3,-0.07466445785455589,-1.8333373069801375,11.90999984741211,1.0714302744200463,11.93000030517578,-4.500119212245082,11.75,-0.07466445785455589
6544,2017-06-16,11.920000076293945,11.979999542236328,11.859999656677244,11.9399995803833,7206400.0,0.0,1.4000114441573164,-0.19999427797593292,54.140134352773536,59.75216578870656,-0.15400709068484453,-0.24320285602439817,-0.48116813779220635,-0.5142906654846477,12.007324567823641,0.11999988555908381,0.23634534509771754,0.20050010681152308,-0.22704991609112035,0.6280501297141665,-0.013274904639798635,0.4142751182628448,-0.301282710830689,65.78945387103786,3.19222764596649,0.21377501145132158,6,-0.17999982833862305,-0.4050002098083496,-0.5950002670288086,-0.5850000381469727,-0.6800003051757812,4,-0.06711410953141472,-1.6363715179941727,11.920000076293945,-1.8333373069801375,11.90999984741211,1.0714302744200463,11.93000030517578,-0.06711410953141472
6545,2017-06-19,11.90999984741211,11.970000267028807,11.859999656677244,11.93000030517578,2659000.0,-0.0008389453706232342,1.2000038146827918,1.000047684898104,57.04698673879616,58.473666049249225,-0.1258923317456624,-0.18686455798925472,-0.4567039296908675,-0.500787833014865,11.223131042078613,0.1100006103515625,0.20706011405229852,0.15499987602233922,-0.2032120986272936,0.5132118506719721,-0.024106111302478084,0.33410586334715653,-0.24815419942169292,63.1578154841524,1.4351373495897022,0.17910598732481683,6,-0.1699995994567871,-0.39499998092651367,-0.5850000381469727,-0.5949997901916522,-0.75,0,-0.05625525481761684,1.4000114441573164,11.920000076293945,-1.6363715179941727,11.920000076293945,-1.8333373069801375,11.90999984741211,-0.05625525481761684
6546,2017-06-20,11.899999618530273,11.90999984741211,11.779999732971193,11.890000343322756,2305000.0,-0.0008396497909283207,7.666751438471446,-0.49995231737550394,57.4324115337924,58.605045108559494,-0.13126358075305156,-0.14159421884591517,-0.4281891623616758,-0.4849125260473901,11.051814504018573,0.1300001144409162,0.17238886782781293,0.11799964904785121,-0.19316786052798918,0.4291671586236916,-0.0375841057400681,0.2735834038357705,-0.19933851626541177,48.27565795315127,-12.456976303422508,0.15558375478792016,6,-0.15999937057495117,-0.38499975204467773,-0.5749998092651367,-0.5849995613098162,-0.7999992370605469,1,-0.048739490949470055,1.2000038146827918,11.90999984741211,1.4000114441573164,11.920000076293945,-1.6363715179941727,11.920000076293945,-0.048739490949470055
6547,2017-06-21,11.670000076293945,11.9399995803833,11.640000343322756,11.93000030517578,2671000.0,-0.019327693244475475,1.1428610354223305,-26.00190748689047,40.27778421655304,56.33877962627086,0.12785844443993888,0.11808736249834517,-0.18551212703123454,-0.25318977330546133,11.54489096803636,0.2999992370605451,0.1628210056749655,-0.12699990272522044,-0.3775654489448552,0.12356564349441435,-0.25228267583503694,-0.001717129615403934,0.38000011444091975,7.317010764893174,-46.447205535841995,0.12528277310981736,6,0.11999988555908381,-0.1550002098083496,-0.3450002670288086,-0.3550000190734881,-0.6900005340576172,2,-0.025706957050006696,7.666751438471446,11.899999618530273,1.2000038146827918,11.90999984741211,1.4000114441573164,11.920000076293945,-0.025706957050006696
6548,2017-06-22,11.56999969482422,11.699999809265135,11.489999771118164,11.649999618530273,4758600.0,-0.008569012923389963,1.3333298012122503,0.3076917433884705,38.66666158040367,53.57488741276471,0.25638836174656277,0.21493075746418988,-0.0788929763935009,-0.14899643273938246,11.399115450710465,0.21000003814697088,0.11684428548293901,-0.2180002689361551,-0.48786176051527974,0.05186122264296955,-0.3529310147257174,-0.08306952314659277,0.47180049896240206,16.326522668265568,-32.88286483847412,0.1349307457895623,6,0.20000028610229315,-0.05499982833862482,-0.2449998855590838,-0.2549996376037633,-0.38999938964844105,3,-0.012964530897729976,1.1428610354223305,11.670000076293945,7.666751438471446,11.899999618530273,1.2000038146827918,11.90999984741211,-0.012964530897729976
6549,2017-06-23,11.5600004196167,11.699999809265135,11.5,11.600000381469727,6861300.0,-0.0008642416137655262,-1.4999850989133905,0.5000000000000111,44.27482138619166,51.72832576913697,0.2696627980941688,0.21882229565471079,-0.0641889178363435,-0.13849221288112012,11.24546204328882,0.19999980926513494,0.11657134905128075,-0.21699957847595286,-0.5055238164691591,0.0715246595172534,-0.3612616974725569,-0.07273745947934884,0.4597277572631846,14.583453370341209,-35.4095599770724,0.14426211899660318,6,0.20999956130981445,-0.045000553131103516,-0.2350006103515625,-0.245000362396242,-0.3600006103515625,4,-0.02076130761943662,1.3333298012122503,11.56999969482422,1.1428610354223305,11.670000076293945,7.666751438471446,11.899999618530273,-0.02076130761943662
6550,2017-06-26,11.68000030517578,11.84000015258789,11.630000114440918,11.630000114440918,5189400.0,0.01038061256083056,-7.39996948253829,-1.2500059604701175,40.65042163275295,49.10217943786909,0.1549878715879931,0.09503127819372104,-0.1776702218608026,-0.25409080731221145,10.679319613688817,0.2799997329711914,0.11231182931798145,-0.09149971008300994,-0.3831572474413356,0.20015782727531573,-0.23732847876217278,0.05432905859615289,0.318538735473636,42.222358797860835,-3.9840144191730005,0.14582876867916306,6,0.0899996757507342,-0.11500024795531871,-0.35500049591064275,-0.36500024795532227,-0.6300001144409162,0,-0.03767127761654576,-1.4999850989133905,11.5600004196167,1.3333298012122503,11.56999969482422,1.1428610354223305,11.670000076293945,-0.03767127761654576
6551,2017-06-27,11.5,11.720000267028807,11.5,11.649999618530273,4684300.0,-0.015410984629513735,-1.9333443535978807,-2.9999809265865376,46.728985290237844,48.183177803451066,0.29902367298043764,0.27329165455640414,0.004634769224042046,-0.07196859190466043,10.287759724754878,0.22000026702880682,0.08300612323945877,-0.2615000247955326,-0.5762779911073572,0.05327794151629206,-0.4188890079514458,-0.10411104163961937,0.47819746986816547,2.2222740267749477,-47.231558796946544,0.15738898315591238,6,0.26999998092651367,0.09999990463256836,-0.16750025749206543,-0.1849999427795428,-0.38000011444091797,1,-0.029565230659816533,-7.39996948253829,11.68000030517578,-1.4999850989133905,11.5600004196167,1.3333298012122503,11.56999969482422,-0.029565230659816533
6552,2017-06-28,11.329999923706055,11.600000381469727,11.270000457763672,11.539999961853027,6527700.0,-0.014782615329908322,-1.0000057798623814,1.4000038147069669,40.65039011466567,46.65206631624076,0.42253246115781273,0.43819249711108377,0.17565640649796066,0.09838803404086782,10.721098942256422,0.3299999237060547,0.053777425308860316,-0.4140000820159919,-0.782233322731944,-0.04576684130003983,-0.598116702373968,-0.22988346165801588,0.6286696382121111,10.526227730856233,-40.55094710579375,0.18411662035797632,6,0.2950000762939453,0.3300004005432129,0.002499818801879883,-0.01499986648559748,-0.24999999999999822,2,-0.02030004799515439,-1.9333443535978807,11.5,-7.39996948253829,11.68000030517578,-1.4999850989133905,11.5600004196167,-0.02030004799515439
6553,2017-06-29,11.15999984741211,11.3100004196167,11.109999656677246,11.25,5909300.0,-0.015004419897501453,-1.1052652712944837,0.4285720773293491,27.419351117298007,43.683090401187926,0.5290215294518621,0.5754782359750301,0.346013206021194,0.26903710827813043,10.704389075509848,0.2200002670288086,-0.007027139584439013,-0.5445001602172859,-0.9825568584962454,-0.10644346193832632,-0.7635285093567656,-0.3254718110778061,0.757349568256787,6.849336543599217,-42.4250808165095,0.21902834913947997,6,0.38000011444091797,0.4200000762939453,0.14750003814697266,0.15500020980834783,-0.05999946594238281,3,-0.016129059824093184,-1.0000057798623814,11.329999923706055,-1.9333443535978807,11.5,-7.39996948253829,11.68000030517578,-0.016129059824093184
6554,2017-06-30,11.109999656677246,11.25,11.109999656677246,11.18000030517578,4224400.0,-0.004480303890546877,-2.999972752414817,0.7777836646462737,24.603184815096967,40.07822352077691,0.5051633711679919,0.5928680696129174,0.3941845660569143,0.31716673073868407,10.493890566816667,0.1400003433227539,-0.04750603466273873,-0.5545003414154053,-1.055172606250375,-0.053828076580435535,-0.804836473832891,-0.3041642089979195,0.7427617782723175,0.0,-46.40632704883037,0.25033613241748526,6,0.41499996185302734,0.4700002670288086,0.28750014305114746,0.2700004577636719,0.2700004577636719,4,0.00630068862841604,-1.1052652712944837,11.15999984741211,-1.0000057798623814,11.329999923706055,-1.9333443535978807,11.5,0.00630068862841604
6555,2017-07-03,11.010000228881836,11.1899995803833,10.960000038146973,11.149999618530273,2754900.0,-0.009000848864591071,1.090911455398247,1.999972752414868,11.016956001680953,34.92095068387564,0.5186095134274886,0.6722004576788105,0.492444970152242,0.41214036672777965,11.026924725225959,0.22999954223632812,-0.09475007812071112,-0.6194997787475582,-1.1985180244894433,-0.04048153300567314,-0.9090089016185008,-0.3299906558766157,0.7833402638059415,6.578970483788811,-32.36935043252943,0.2895091228709428,7,0.4399995803833008,0.49499988555908203,0.3874995708465576,0.36999988555908203,0.23999977111816406,0,0.017257000584331328,-2.999972752414817,11.109999656677246,-1.1052652712944837,11.15999984741211,-1.0000057798623814,11.329999923706055,0.017257000584331328
6556,2017-07-05,10.869999885559082,11.09000015258789,10.850000381469727,11.0,5348800.0,-0.012715743906662191,-1.823541291506084,0.9285762942779292,10.000007335955104,31.55675325269809,0.5555628243769721,0.769757580234554,0.6222736539917122,0.5481658562659426,11.69992669532506,0.23999977111816406,-0.15052201155863365,-0.7075001239776615,-1.3622922390892356,-0.0527080088660874,-1.0348961815334476,-0.38010406642187533,0.8400065616746151,2.6666005452473955,-30.11766304148696,0.3273960575557869,7,0.47500038146972656,0.5800004005432129,0.5375001430511475,0.5300002098083496,0.5100002288818359,2,0.016559365875883136,1.090911455398247,11.010000228881836,-2.999972752414817,11.109999656677246,-1.1052652712944837,11.15999984741211,0.016559365875883136
6557,2017-07-06,10.68000030517578,10.829999923706056,10.600000381469727,10.8100004196167,5693800.0,-0.017479262408799046,1.7058909327543583,1.0000000000000138,8.10810288344797,28.161357841925234,0.6597415713236483,0.937740361251544,0.7987169165590782,0.7308099999974491,13.157821755461802,0.26999950408935547,-0.22205069053601356,-0.8529997348785425,-1.6211033340432905,-0.08489613571379451,-1.2370515344609156,-0.4689479352961694,0.9268054141662407,11.267594282789691,-15.508421321379611,0.384051799582374,7,0.5399999618530291,0.6449999809265154,0.72749972343445,0.7199997901916522,0.4200000762939471,3,0.041198461405480336,-1.823541291506084,10.869999885559082,1.090911455398247,11.010000228881836,-2.999972752414817,11.109999656677246,0.041198461405480336
6558,2017-07-07,10.760000228881836,10.770000457763672,10.630000114440918,10.6899995803833,5535100.0,0.007490629346451172,2.111080499719199,-0.5384660528921908,12.820504982950013,24.666433797120607,0.5059680708748537,0.837681808120939,0.7112912282797517,0.6427274506823437,14.89904063598903,0.1400003433227539,-0.29941793436544906,-0.7329998016357422,-1.5749548676706802,0.10895526439919578,-1.1539773346532112,-0.3120222686182732,0.7058527431580632,24.615375586510048,2.6596941724030287,0.4209775330174694,7,0.46000003814697266,0.565000057220459,0.6474997997283936,0.6399998664855957,0.34999942779541016,4,0.029739747957001184,1.7058909327543583,10.68000030517578,-1.823541291506084,10.869999885559082,1.090911455398247,11.010000228881836,0.029739747957001184
6559,2017-07-10,10.9399995803833,10.979999542236328,10.800000190734863,10.850000381469727,6330200.0,0.01672856391009292,1.11765035875169,1.2856909306412718,21.965287329075792,22.5903077633787,0.255657953819485,0.628472703463693,0.5309626796732907,0.45864387139277696,16.14937733114319,0.2199993133544922,-0.33064986385033635,-0.514000415802002,-1.3834926959309328,0.3554918643269289,-0.9487465558664674,-0.07925427573753652,0.4046340289767745,57.62706111120989,39.194330869704345,0.4347461400644655,7,0.2200007438659668,0.38500070571899414,0.5425002574920654,0.5100002288818359,0.16000080108642578,0,0.01462530230561665,2.111080499719199,10.760000228881836,1.7058909327543583,10.68000030517578,-1.823541291506084,10.869999885559082,0.01462530230561665
6560,2017-07-11,10.93000030517578,10.989999771118164,10.869999885559082,10.949999809265137,4824000.0,-0.0009140105659100062,1.4000114441572808,-0.22221869006370457,21.965299437606987,19.838787113086383,0.16548408507245504,0.6049035511194933,0.539865004813775,0.46334159886226267,16.97341803955603,0.11999988555908203,-0.35521589817569676,-0.4829997062683127,-1.3708616702507594,0.4048622577141341,-0.926930688259537,-0.03906872427708841,0.3103846522796463,67.34695466346923,50.512619467142414,0.44393098199122344,7,0.1700000762939471,0.39499998092651545,0.5949995517730731,0.5449995994567889,0.25,1,0.04117107014645249,1.11765035875169,10.9399995803833,2.111080499719199,10.760000228881836,1.7058909327543583,10.68000030517578,0.04117107014645249
6561,2017-07-12,11.100000381469727,11.220000267028807,10.989999771118164,11.09000015258789,6016700.0,0.015553528961334662,-1.1904705679330627,-0.500023842449052,32.934122161816475,18.98142400721425,-0.07512287100203707,0.3895037837146216,0.3707207774579935,0.2875376640269458,16.932934128416132,0.28999996185302734,-0.3907826780540802,-0.2714996337890625,-1.1348656401715314,0.5918663725934064,-0.703182636980296,0.16018336940217104,-0.5,80.64517617598086,60.02073436732446,0.43168300319123415,7,-0.14499998092651367,0.22499990463256836,0.47499966621398926,0.3749995231628418,-0.09000015258789062,2,0.013513478682458668,1.4000114441572808,10.93000030517578,1.11765035875169,10.9399995803833,2.111080499719199,10.760000228881836,0.013513478682458668
6562,2017-07-13,11.020000457763672,11.229999542236328,11.0,11.119999885559082,5105400.0,-0.007207200086191579,-2.2856996886942187,-9.99971390425329,33.33333333333333,19.638533142329287,-0.048858786476071,0.4209930022586672,0.4509869763399941,0.3642433631769677,16.54019470548543,0.22999954223632812,-0.43741927127707925,-0.30699958801269567,-1.1448689426888858,0.5308697666634945,-0.7259342653507908,0.11193508932539942,-0.4076000785827638,65.00011920940324,42.021364021400956,0.41893467733809525,7,-0.0950002670288086,0.30499982833862305,0.5574994087219238,0.4549994468688965,0.04999923706054865,3,0.0326678440765058,-1.1904705679330627,11.100000381469727,1.4000114441572808,10.93000030517578,1.11765035875169,10.9399995803833,0.0326678440765058
6563,2017-07-14,11.029999732971193,11.149999618530273,11.010000228881836,11.109999656677246,4242800.0,0.0009073752079997721,-1.3333439298089456,0.8000038147190759,33.93935085322191,20.67588492434317,-0.08854980157605397,0.3593209906767054,0.4449218497746248,0.3458650823742371,16.759476810268175,0.1399993896484375,-0.4857735934999994,-0.2525002956390363,-1.051390859609869,0.5463902683317965,-0.6519455776244527,0.1469449863463801,-0.3928953872680676,53.48834630406329,28.23119018696154,0.3994452819854164,7,-0.11499977111816584,0.29500055313110174,0.5950002670288068,0.4450001716613752,0.19999980926513494,4,0.006346387143535859,-2.2856996886942187,11.020000457763672,-1.1904705679330627,11.100000381469727,1.4000114441572808,10.93000030517578,0.006346387143535859
6564,2017-07-17,11.119999885559082,11.130000114440918,10.970000267028807,11.050000190734863,3358400.0,0.008159578854644689,2.55554613656597,-0.8749970197649385,32.71601486085473,23.086891464251366,-0.1977810326150582,0.21746328234425683,0.36320654275098363,0.25079828178350283,17.043072067613434,0.15999984741211115,-0.5134435295973905,-0.12250013351440359,-0.8651233790921129,0.6201231120633057,-0.49381175630325913,0.24881148927445196,-0.45917973199462914,69.4445106718907,44.41935617255542,0.3713116227888547,7,-0.2049999237060547,0.2050004005432129,0.47500014305114746,0.35500001907348633,0.23000049591064453,0,-0.0008993011676935447,-1.3333439298089456,11.029999732971193,-2.2856996886942187,11.020000457763672,-1.1904705679330627,11.100000381469727,-0.0008993011676935447
6565,2017-07-18,11.239999771118164,11.300000190734865,11.09000015258789,11.119999885559082,4629800.0,0.010791356726084,-1.3333421636829113,1.714291553133515,41.66664628897848,26.605406903476187,-0.31483248280938625,0.047110406420973305,0.24564202038352434,0.12398303787341547,17.055938120368985,0.21000003814697443,-0.5068430995453053,0.030999755859374645,-0.6420262979789619,0.7040258096977112,-0.30551327105979276,0.36751278277854205,-0.5564124420068364,81.81805045805243,51.681581032422955,0.33651302691916807,7,-0.28999948501586914,0.08500051498413086,0.35500025749206543,0.2350001335144043,0.1100006103515625,1,-0.012455461966126902,2.55554613656597,11.119999885559082,-1.3333439298089456,11.029999732971193,-2.2856996886942187,11.020000457763672,-0.012455461966126902
6566,2017-07-19,11.31999969482422,11.34000015258789,11.210000038146973,11.279999732971193,3800400.0,0.007117431079635805,2.2499672178050485,0.3333333333333333,49.659855560255515,31.222268312010357,-0.3623970161845893,-0.08281558151012014,0.1693796337306246,0.034689668963101994,17.445630024419934,0.13000011444091797,-0.4895769830241079,0.1399996757507349,-0.45287020613193363,0.7328695576334034,-0.15643526519059847,0.4364346166920683,-0.5994275940154807,94.59446920275431,59.41721213565358,0.2964349409413342,7,-0.33499956130981623,0.0050005912780743955,0.27500033378600897,0.15500020980834783,0.07999992370605291,2,-0.012367437581509155,-1.3333421636829113,11.239999771118164,2.55554613656597,11.119999885559082,-1.3333439298089456,11.029999732971193,-0.012367437581509155
6567,2017-07-20,11.369999885559082,11.43000030517578,11.260000228881836,11.350000381469727,2791500.0,0.004416978099188729,1.4285665628981092,0.49998807905967624,57.77779347614923,36.21752258903249,-0.339980316756062,-0.1648978071930749,0.12280791752673537,-0.011793520315743322,18.350349534676397,0.17000007629394354,-0.4448217488217594,0.20499987602233816,-0.3496170515142989,0.7596168035589752,-0.07230858774597948,0.4823083397906558,-0.5998735406080105,86.95643159978891,46.204960887161064,0.2773084637683185,7,-0.25499963760375977,-0.04499959945678711,0.22500014305114746,0.10500001907348633,0.06000041961669744,3,-0.03166223925248035,2.2499672178050485,11.31999969482422,-1.3333421636829113,11.239999771118164,2.55554613656597,11.119999885559082,-0.03166223925248035
6568,2017-07-21,11.420000076293945,11.4399995803833,11.329999923706055,11.380000114440918,3197300.0,0.004397554198603659,1.7500268224354771,2.0000476848981927,61.4815181110149,40.608214898136836,-0.32018489827007457,-0.23896356597192714,0.06947318853005413,-0.0640177739730774,18.64284481851516,0.1099996566772461,-0.37745654083896163,0.2625000476837158,-0.27277656396745265,0.7977766593348843,-0.005138258141869301,0.5301383535093009,-0.5838863353204022,95.74478014731248,47.779744506181956,0.26763830582558423,7,-0.2650003433227539,-0.09499979019165039,0.20749998092651367,0.07999992370605469,-0.23000049591064453,4,-0.03064801918839466,1.4285665628981092,11.369999885559082,2.2499672178050485,11.31999969482422,-1.3333421636829113,11.239999771118164,-0.03064801918839466
6569,2017-07-24,11.31999969482422,11.449999809265135,11.3100004196167,11.420000076293945,2906800.0,-0.008756600770722378,-1.333343929808916,-2.5000119209402794,61.48147467885866,44.99890103605369,-0.17948795616586288,-0.16639657963290588,0.16813204127610426,0.03586888460930915,18.91756182978065,0.13999938964843572,-0.2800866640651769,0.17449970245361435,-0.33281408013542624,0.6818134850426549,-0.07915718884090595,0.42815659374813464,-0.41141965312150575,63.888822661443456,10.247187782943335,0.2536568912945207,7,-0.10999965667724965,-0.029999732971193183,0.30750036239623846,0.18000030517577947,-0.149999618530277,0,-0.007950543729170145,1.7500268224354771,11.420000076293945,1.4285665628981092,11.369999885559082,2.2499672178050485,11.31999969482422,-0.007950543729170145
6570,2017-07-25,11.239999771118164,11.359999656677244,11.220000267028807,11.350000381469727,4625000.0,-0.007067131259962389,1.1538506683099903,1.1000019073413765,64.341102463958,48.48856551406941,-0.05687078751337715,-0.1275922678649799,0.2503464907612063,0.11081793785861116,20.01112798529118,0.1399993896484375,-0.1888886872033808,0.11649980545043981,-0.3274191420634409,0.5604187529643205,-0.10545966830649967,0.3384592792073793,-0.25562096195671025,12.499900658830727,-45.62385044520617,0.22195947375694008,7,-0.029999732971193183,0.045000553131103516,0.3875002861022949,0.26000022888183594,-0.17999935150146484,1,0.00978653136935237,-1.333343929808916,11.31999969482422,1.7500268224354771,11.420000076293945,1.4285665628981092,11.369999885559082,0.00978653136935237
6571,2017-07-26,11.15999984741211,11.239999771118164,11.039999961853027,11.239999771118164,5336200.0,-0.007117431079635694,4.0,0.7272679983354141,70.33899126982715,52.60030528479095,0.036358591906129334,-0.07838939462138939,0.32942034822892197,0.18652788869942505,20.845200350284877,0.19999980926513672,-0.11958683070384879,0.053499889373778586,-0.3542807823619256,0.4612805611094828,-0.15039044649407352,0.2573902252416307,0.28999996185302557,29.268275663152927,-33.345636437095486,0.20389033586785227,7,0.050000190734861505,0.1100001335144043,0.4675002098083496,0.3400001525878906,-0.11999988555908203,2,0.017025137693140513,1.1538506683099903,11.239999771118164,-1.333343929808916,11.31999969482422,1.7500268224354771,11.420000076293945,0.017025137693140513
6572,2017-07-27,11.100000381469727,11.239999771118164,11.020000457763672,11.15999984741211,5997300.0,-0.005376296304905104,1.0,0.7499940395298381,64.65520501567806,56.0131779695083,0.12169720001219453,-0.03847714741361585,0.39035648664524913,0.24232394535529167,20.85475398519395,0.2199993133544922,-0.04666768332704052,0.005000400543213601,-0.3889803984856961,0.3989811995721233,-0.19198999897124125,0.20199080005766845,0.3417994308471659,18.604661478374926,-46.79927918162072,0.1969903995144544,7,0.10999965667724432,0.1699995994567871,0.5274996757507324,0.39999961853027344,0.01999950408935547,3,0.027026957364917115,4.0,11.15999984741211,1.1538506683099903,11.239999771118164,-1.333343929808916,11.31999969482422,0.027026957364917115
6573,2017-07-28,10.979999542236328,11.109999656677246,10.960000038146973,11.09000015258789,4831600.0,-0.010810886045889423,1.0,1.833359824522364,51.818181030020824,58.13564087719342,0.2613426053785606,0.07098661424443797,0.509596503683996,0.3604146692195229,20.415108971266022,0.14999961853027344,-0.01114822566698237,-0.10600042343139648,-0.5019481194134254,0.28994727255063246,-0.30397427142241185,0.09197342455961888,0.4449282958984355,4.0815333533151055,-59.73232829575517,0.19797384799101447,7,0.22500038146972656,0.24000072479248047,0.6725003719329834,0.5200004577636719,0.1100006103515625,4,0.04098367775048173,1.0,11.100000381469727,4.0,11.15999984741211,1.1538506683099903,11.239999771118164,0.04098367775048173
6574,2017-07-31,11.18000030517578,11.260000228881836,10.989999771118164,11.0,17391400.0,0.018215006491586472,-1.6999942779759294,-1.6363573311138693,59.68991560357931,60.138226356593506,0.07906218687950428,-0.1301751321598541,0.3159789342507029,0.1637988560444601,19.670849176998548,0.2800006866455078,0.03625745052605289,0.0905003070831274,-0.30757250281306625,0.48857311697932104,-0.10853609786497032,0.2895367120312251,0.2170318649597167,55.00011920940304,-8.02120482076694,0.19903640494809693,7,0.024999618530275214,0.03999996185302912,0.4624996185302752,0.3199996948242205,-0.07000064849853338,0,0.0008943895290318693,1.0,10.979999542236328,1.0,11.100000381469727,4.0,11.15999984741211,0.0008943895290318693
6575,2017-08-01,11.199999809265137,11.229999542236328,11.0,11.0600004196167,6287700.0,0.0017888643598782394,1.3000085831179606,0.777773068282973,54.38593849471757,60.66334668264486,0.05899605779926631,-0.1425174515263432,0.3020818848398825,0.14749462245302425,18.41377130539758,0.22999954223632812,0.08532649340474663,0.10099983215332031,-0.2981517212659721,0.5001513855726127,-0.09857594455632501,0.30057560886296564,0.1708104329510487,79.99987284350533,18.414391212005036,0.19957577670964616,8,0.005000114440917969,0.020000457763671875,0.44250011444091797,0.3000001907348633,-0.05000019073486328,1,-0.002678547632329109,-1.6999942779759294,11.18000030517578,1.0,10.979999542236328,1.0,11.100000381469727,-0.002678547632329109
6576,2017-08-02,11.050000190734863,11.15999984741211,10.920000076293944,11.149999618530273,6518100.0,-0.013392823311138558,3.0000000000000298,-0.7142847411444142,51.23965834815731,59.93688722397908,0.18625528418057158,0.022829231788058735,0.4514087063152097,0.2989177555390512,16.894741370064466,0.2799997329711932,0.12857282952515625,-0.05799980163574148,-0.4432869137118072,0.3272873104403242,-0.2506433576737752,0.13464375440229226,0.296161439237169,38.23531061719562,-21.971513375694926,0.19264355603803301,8,0.13499975204467596,0.1100001335144043,0.617499828338623,0.4499998092651367,0.15999984741210938,2,0.0009049980732327434,1.3000085831179606,11.199999809265137,-1.6999942779759294,11.18000030517578,1.0,10.979999542236328,0.0009049980732327434
6577,2017-08-03,11.119999885559082,11.239999771118164,11.0600004196167,11.140000343322754,7349200.0,0.0063348139018957195,-1.5714305177111716,0.20000572207864042,53.543311816846476,59.054864302404816,0.08612019324876563,-0.013193063345436684,0.38121335879823803,0.23283878781578693,14.506413033951834,0.18999958038330078,0.14724240305980985,-0.010000085830688121,-0.33844123256940506,0.3184410609080288,-0.1742206592000457,0.15422048753866946,0.19206882011870263,58.82344691402371,-2.140967335472972,0.16422057336935836,8,0.06500005722045721,-0.01999950408935547,0.565000057220459,0.38000011444091797,0.27000045776367365,3,-0.007194237817389371,3.0000000000000298,11.050000190734863,1.3000085831179606,11.199999809265137,-1.6999942779759294,11.18000030517578,-0.007194237817389371
6578,2017-08-04,11.079999923706056,11.15999984741211,10.960000038146973,11.079999923706056,3612200.0,-0.0035971189086945188,1.5000000000000555,-0.0,48.360657659918324,57.59699574474478,0.08137685474846812,0.05482034034157124,0.4082984172653532,0.2768860332224836,12.145427222552403,0.19999980926513672,0.14314197387518846,-0.06600003242492569,-0.34618032878145577,0.2141802639316044,-0.20609018060319073,0.07409011575333935,0.2007032916210214,47.05875753121959,-12.302864322430672,0.14009014817826548,8,0.05999994277953746,-0.05499982833862482,0.5625002384185773,0.42000007629394354,0.1599998474121076,4,0.0036101048852394957,-1.5714305177111716,11.119999885559082,3.0000000000000298,11.050000190734863,1.3000085831179606,11.199999809265137,0.0036101048852394957
6579,2017-08-07,11.100000381469727,11.279999732971193,11.06999969482422,11.079999923706056,6061900.0,0.0018050954784645246,-9.499761586878675,100.0,43.75003193103576,55.309099018864536,0.0300474869547962,0.04998405333285305,0.374382056827244,0.25614042671664805,10.59272363686207,0.21000003814697266,0.12043443989364278,-0.05399961471557546,-0.3180887288454368,0.2100894994142859,-0.18604417178050525,0.07804494234935433,-0.18000030517578303,50.00013245489249,-6.251530464972696,0.1320445570649303,8,-4.76837158203125e-07,-0.07500028610229492,0.45999956130981445,0.39999961853027344,0.12999916076660156,0,-0.0009009214899244888,1.5000000000000555,11.079999923706056,-1.5714305177111716,11.119999885559082,3.0000000000000298,11.050000190734863,-0.0009009214899244888
6580,2017-08-08,11.380000114440918,11.65999984741211,11.010000228881836,11.010000228881836,11148400.0,0.025225200301670414,-2.5135125382436407,18.499570856381577,52.27274205073106,53.30173799452052,-0.25479966001658916,-0.20508929399593612,0.08311074018486408,-0.022824159964413226,9.30780267616815,0.6499996185302734,0.09221224479592749,0.20350012779235804,-0.05688611827553913,0.4638863738602552,0.07330700475840857,0.3336932508263075,-0.4528000450134293,62.16218654390907,10.316120191735124,0.13019312303394864,8,-0.09000015258789062,-0.25,0.1724996566772461,0.11999988555908203,-0.11999988555908203,1,-0.023725874784574774,-9.499761586878675,11.100000381469727,1.5000000000000555,11.079999923706056,-1.5714305177111716,11.119999885559082,-0.023725874784574774
6581,2017-08-09,11.25,11.449999809265135,11.119999885559082,11.449999809265135,7057800.0,-0.011423560029314217,2.3000023841881054,-0.5405401922298668,45.71429155310567,51.197192054234705,-0.12369869312544601,-0.06669487891789849,0.20299768044682054,0.10491092409349889,9.074897599337154,0.3299999237060529,0.06620162710659017,0.06600003242492747,-0.1937487549238579,0.32574881977371284,-0.06387436124946433,0.19587442609931927,-0.2934879394531258,41.42857726739537,-5.729390710506891,0.1298743936743926,8,0.039999961853027344,-0.11999988555908203,0.22749996185302734,0.25,0.10000038146972656,2,-0.008888922797309018,-2.5135125382436407,11.380000114440918,-9.499761586878675,11.100000381469727,1.5000000000000555,11.079999923706056,-0.008888922797309018
6582,2017-08-10,11.380000114440918,11.5,11.18000030517578,11.25,8965400.0,0.011555565728081696,-1.370372463486551,-0.6500011920940382,48.64865039020087,50.84502198314359,-0.23445993988406144,-0.1774392760168375,0.06483123520589018,-0.022469809120284623,8.939902201498636,0.3199996948242205,0.0441323885860303,0.1780001640319817,-0.08378320773147152,0.43978353579543494,0.047108478150255095,0.3088918499137083,-0.39534854241943407,60.00002724784503,18.203591027212795,0.13089168588172662,8,-0.09000015258789062,-0.25,0.01750016212463379,0.07000017166137695,-0.1099996566772461,3,-0.014938495130436769,2.3000023841881054,11.25,-2.5135125382436407,11.380000114440918,-9.499761586878675,11.100000381469727,-0.014938495130436769
6583,2017-08-11,11.100000381469727,11.34000015258789,11.0,11.34000015258789,4800000.0,-0.024604545707858083,1.833337306980108,-1.8461504603308514,43.37351404888782,49.03208847706676,0.07191460364550828,0.1139140529315128,0.3245384212563778,0.2569509918026949,8.490431549946885,0.38000011444091797,0.013289648200432325,-0.10549960136413539,-0.3593519695468643,0.14835276681859355,-0.23242578545550074,0.02142658272722997,0.5599994659423828,15.151576452908708,-22.865089285574278,0.12692618409136464,8,0.18999958038330078,0.04499959945678711,0.1724998950958252,0.22499990463256836,0.22999954223632812,4,0.026126121791594903,-1.370372463486551,11.380000114440918,2.3000023841881054,11.25,-2.5135125382436407,11.380000114440918,0.026126121791594903
6584,2017-08-14,11.109999656677246,11.149999618530273,11.0,11.119999885559082,4860100.0,0.0009008355733224338,3.285722070844687,0.041667660078360313,45.91194402708675,48.09053353621889,0.056928106048692584,0.10870029277701931,0.29523391883550687,0.24882013385683166,7.866355304620917,0.14999961853027344,-0.005138180519535851,-0.09500031471252512,-0.3496000680447917,0.15959943861974146,-0.22230019137865753,0.03229956195360728,0.5368001937866218,16.666618501286017,-23.56246505762318,0.12729987666613324,8,0.18000030517578125,0.12000036239624023,0.16250061988830566,0.21500062942504883,0.1700000762939471,0,0.011701180779315923,1.833337306980108,11.100000381469727,-1.370372463486551,11.380000114440918,2.3000023841881054,11.25,0.011701180779315923
6585,2017-08-15,11.100000381469727,11.109999656677246,10.9399995803833,11.050000190734863,4525800.0,-0.0009000247989665588,3.8572323873622256,-4.999904634751097,48.02633147492147,47.73349721697046,0.05727366713771609,0.1134921955868915,0.29186132048424795,0.26016962414410116,7.928310165255143,0.1700000762939453,0.004221234303431132,-0.09799962043762278,-0.3562201911181635,0.16022095024291794,-0.22710990577789225,0.03111066490264669,0.5338634719848638,28.571550213469614,-12.50516756806963,0.1291102853402702,8,0.19999933242797852,0.16499948501586914,0.1424999237060547,0.22499990463256836,0.029999732971191406,1,0.01171163570260969,3.285722070844687,11.109999656677246,1.833337306980108,11.100000381469727,-1.370372463486551,11.380000114440918,0.01171163570260969
6586,2017-08-16,11.18000030517578,11.1899995803833,11.100000381469727,11.130000114440918,3108500.0,0.0072072000861913565,1.5714519271379719,0.9999999999999645,52.59740179315652,47.62839610322713,-0.002622229780779861,0.02368019132385868,0.192695852185798,0.1812004735674364,8.297444395573539,0.08999919891357422,-0.012094032753502404,-0.010999727249147995,-0.2628058023348334,0.24080634783653743,-0.1369027647919907,0.11490331029369472,0.426108977355959,42.85724017077538,-1.0181697565874046,0.1259030375428424,8,0.1199994087219256,0.10999965667724787,0.03250002861023127,0.14499998092651545,-0.07000064849853338,2,0.0071556280431424035,3.8572323873622256,11.100000381469727,3.285722070844687,11.109999656677246,1.833337306980108,11.100000381469727,0.0071556280431424035
6587,2017-08-17,11.010000228881836,11.229999542236328,11.0,11.140000343322754,3812100.0,-0.015205730917130844,-2.0666488648140025,-2.599992370634665,50.94341886021999,47.91536956992732,0.1677770316402185,0.17426163075070633,0.3521207142290912,0.352849951188583,8.655140163018745,0.22999954223632812,-0.025668727242109668,-0.1629998207092278,-0.4123864012826193,0.08638675986416366,-0.28769311099592265,-0.03830653042253296,0.5694646655639648,17.500137090486874,-30.111460069910898,0.12469329028669562,8,0.28999948501586914,0.2799997329711914,0.13000011444091797,0.315000057220459,0.19999980926513672,3,0.03088103047409474,1.5714519271379719,11.18000030517578,3.8572323873622256,11.100000381469727,3.285722070844687,11.109999656677246,0.03088103047409474
6588,2017-08-18,11.06999969482422,11.119999885559082,10.989999771118164,11.020000457763672,4446700.0,0.005449542660770579,-1.3636253294492995,-0.3846091772732411,46.20686752186233,48.18835130224139,0.11869153896377505,0.09138176447070556,0.28234755090852026,0.2919914339460572,8.970987416452138,0.13000011444091797,-0.022475603221376872,-0.08550033569335724,-0.3097628523292215,0.13876218094250703,-0.19763159401128938,0.026630922624574893,0.4838865870590805,44.82763156596693,-1.7729717927278372,0.11213125831793193,8,0.23000001907348455,0.22000026702880682,0.055000543594358575,0.2550005912780744,0.09000015258788885,4,0.01806691675275851,-2.0666488648140025,11.010000228881836,1.5714519271379719,11.18000030517578,3.8572323873622256,11.100000381469727,0.01806691675275851
6589,2017-08-21,11.229999542236328,11.239999771118164,11.09000015258789,11.100000381469727,3785300.0,0.014453464482651723,1.0,2.6000228885327528,50.943389436269555,48.040645456190106,-0.02338819416778115,-0.07979764899880415,0.10907364340000214,0.13301224090601593,9.591777716702751,0.17000007629394354,-0.023833035713522577,0.07899951934814453,-0.13472928030881448,0.29272831900510354,-0.027864880480334975,0.18586391917662404,0.29933127158697204,96.66659249204477,52.04807630638497,0.10686439982847946,8,-0.009999752044677734,0.06000041961669922,-0.10999941825866699,0.0950007438659668,-0.09999942779541016,0,0.0089047538331255,-1.3636253294492995,11.06999969482422,-2.0666488648140025,11.010000228881836,1.5714519271379719,11.18000030517578,0.0089047538331255
6590,2017-08-22,11.350000381469727,11.380000114440918,11.18000030517578,11.229999542236328,4243900.0,0.010685738568561032,1.2222163353537263,0.9230893378523116,59.615399898641485,49.58521305013853,-0.16549564965792385,-0.20146414989559602,-0.024047647082053203,0.017454633456463142,10.183238971576273,0.1999998092651385,-0.010216982772798033,0.19350032806396555,-0.03502131890331661,0.4220219750312477,0.07923950458032536,0.30776115154760575,0.1557571830159734,92.3077675482033,44.94517921322231,0.11426082348364076,8,-0.13000059127807617,-0.06000041961669922,-0.23000025749206543,-0.02500009536743164,-0.2700004577636701,1,-0.006167457810205668,1.0,11.229999542236328,-1.3636253294492995,11.06999969482422,-2.0666488648140025,11.010000228881836,-0.006167457810205668
6591,2017-08-23,11.350000381469727,11.399999618530273,11.25,11.34000015258789,2914400.0,0.0,1.7272979487090565,0.08333465787173171,57.71814357226205,50.59293451481199,-0.16742541957473733,-0.19657863505286954,-0.04324144924907358,0.020346252843721047,10.063027118546783,0.14999961853027344,0.009854026517217562,0.1840003013610847,-0.0603808927365268,0.4283814954586962,0.06180970431227806,0.30619089840989133,0.13312686365187787,87.80505959303679,40.16166951800824,0.12219059704880587,8,-0.18000078201293945,-0.06000041961669922,-0.21250009536743164,-0.02500009536743164,-0.3299999237060547,2,-0.01938328278719581,1.2222163353537263,11.350000381469727,1.0,11.229999542236328,-1.3636253294492995,11.06999969482422,-0.01938328278719581
6592,2017-08-24,11.399999618530273,11.43000030517578,11.31999969482422,11.359999656677244,4933600.0,0.004405218976219372,1.1999828340915013,3.999904634751274,60.66667005751297,52.514396293548124,-0.23947247510707292,-0.2349988203071227,-0.11160445441600153,-0.026600925328450487,9.89854398428355,0.11000061035155895,-0.0018925345287073014,0.2189995765686028,-0.04441130710736729,0.4824104602445729,0.08729413473061776,0.35070501840658785,0.06140252000179913,93.18167040188692,43.58624373970757,0.13170544183798488,8,-0.21499967575073242,-0.1099996566772461,-0.24499940872192383,-0.07499933242797852,-0.3099994659423828,3,-0.02543859399623516,1.7272979487090565,11.350000381469727,1.2222163353537263,11.350000381469727,1.0,11.229999542236328,-0.02543859399623516
6593,2017-08-25,11.43000030517578,11.520000457763672,11.369999885559082,11.420000076293945,2562900.0,0.0026316392674909928,-1.727267998335414,0.25000596047010637,60.92716193786834,54.182753839190525,-0.24332851912833675,-0.24196361163966884,-0.16032130627507257,-0.05462150135871369,9.608029471881025,0.15000057220458984,0.007649974690398409,0.22650022506713618,-0.04145697522451286,0.49445742535878523,0.09252162492131077,0.3604788252129616,-0.4900007247924787,79.06974681073751,28.305844235696213,0.13397860014582463,8,-0.20000028610229315,-0.14000034332275213,-0.21000003814697088,-0.10500001907348455,-0.2400007247924787,4,-0.01924761689894139,1.1999828340915013,11.399999618530273,1.7272979487090565,11.350000381469727,1.2222163353537263,11.350000381469727,-0.01924761689894139
6594,2017-08-28,11.1899995803833,11.489999771118164,11.130000114440918,11.470000267028807,4903700.0,-0.020997438178877448,1.25,-27.999427808511378,43.537393782040525,53.683982984425974,0.01029635931237749,-0.0012388742018920595,0.05778853713066212,0.1877402401216539,9.656830435283492,0.3599996566772461,-0.0038676976315947798,-0.014000463485718484,-0.28181031961477565,0.2538093926433387,-0.14790539155024796,0.11990446457881099,-0.23839998245239258,15.384464903593392,-32.53570286135932,0.13390492806452897,8,0.06500053405761719,0.10000038146972656,0.05000042915344238,0.13500070571899414,0.0900001525878924,0,-0.002680941384822111,-1.727267998335414,11.43000030517578,1.1999828340915013,11.399999618530273,1.7272979487090565,11.350000381469727,-0.002680941384822111
6595,2017-08-29,11.170000076293944,11.270000457763672,11.149999618530273,11.1899995803833,3624400.0,-0.001787265848018249,-3.0,0.07142662515923595,47.05882352941169,53.06858539956543,0.04611949210885413,0.017284050831143816,0.055535807885449984,0.21000843426601357,9.708268663387905,0.12000083923339844,0.016045868977375477,-0.03249998092651474,-0.3007398822554972,0.23573992040246772,-0.16661993159100597,0.10161996973797649,-0.20703246116637963,10.256391446282052,-36.89514655806005,0.13411995066449114,8,0.08500003814697443,0.11999988555908381,0.07999992370605646,0.15500020980835139,0.11999988555908381,1,-0.0035810171512815625,1.25,11.1899995803833,-1.727267998335414,11.43000030517578,1.1999828340915013,11.399999618530273,-0.0035810171512815625
6596,2017-08-30,11.0600004196167,11.199999809265137,11.029999732971193,11.149999618530273,4393200.0,-0.009847775821478888,-1.2666590373012692,4.500071527346889,38.05969724359287,51.63706077549575,0.15344327635488852,0.1349924458826628,0.14186861934961215,0.3235762265698341,9.275237808610495,0.17000007629394354,0.02804805208672434,-0.14299964904785156,-0.41007740211410315,0.12407810401840003,-0.27653852558097824,-0.00946077251472488,-0.08589214763641273,6.1225800550012845,-37.77598383747097,0.13353887653312613,8,0.19499969482421875,0.22999954223632812,0.1874997615814209,0.2649998664855957,0.12999916076660156,2,0.0018082733571949117,-3.0,11.170000076293944,1.25,11.1899995803833,-1.727267998335414,11.43000030517578,0.0018082733571949117
6597,2017-08-31,11.039999961853027,11.140000343322754,11.029999732971193,11.06999969482422,3913000.0,-0.0018083595845256317,-3.400007629365669,0.3333333333333531,47.22220014640679,51.74987551155624,0.19908235081492798,0.15672772182014327,0.14489657284948443,0.34530836181392033,9.252868197738847,0.11000061035156072,0.03669780223397723,-0.15900011062622,-0.4336022168029192,0.11560199555047923,-0.2963011637145705,-0.021699057537869493,-0.05497384615707368,2.04086001833352,-43.61469405445342,0.13730105308834972,8,0.2350001335144043,0.25,0.20000004768371582,0.2850003242492676,0.15999984741210938,3,-0.0018115492897156082,-1.2666590373012692,11.0600004196167,-3.0,11.170000076293944,1.25,11.1899995803833,-0.0018115492897156082
6598,2017-09-01,11.119999885559082,11.18000030517578,11.06999969482422,11.079999923706056,2410600.0,0.007246369925949514,-2.666661368513172,-1.3333439298088074,50.43479270430613,51.693364763560304,0.14183644540213614,0.08419485913158198,0.05172761911942203,0.26496813498705407,8.77888741602756,0.14000034332275213,0.03285922750244552,-0.08100018501281703,-0.3525183335512274,0.19051796352559336,-0.2167592592820231,0.054758889256389054,-0.12427428302177468,19.565248940073705,-28.527970848925545,0.13575907426920522,9,0.1550002098083496,0.1700000762939453,0.12000012397766113,0.2050004005432129,0.13000011444091797,4,-0.002697817741001085,-3.400007629365669,11.039999961853027,-1.2666590373012692,11.0600004196167,-3.0,11.170000076293944,-0.002697817741001085
6599,2017-09-05,11.09000015258789,11.170000076293944,11.06999969482422,11.170000076293944,2960400.0,-0.002697817741001085,1.500011920940346,-2.0000000000000444,49.57263981924204,50.57750253251593,0.16750363192508644,0.1195356410984445,0.06826056152219628,0.29349164263325633,8.913612781054802,0.10000038146972301,0.04484017040978827,-0.1104999065399177,-0.38283678888159756,0.16183697580176215,-0.24666834771075763,0.025668534630922224,-0.08378905294605588,25.000099340774064,-24.50652066312923,0.13616844117084026,9,0.18499994277954102,0.19999980926513672,0.12249994277954102,0.2350001335144043,0.18000030517578125,1,0.009017080831335678,-2.666661368513172,11.119999885559082,-3.400007629365669,11.039999961853027,-1.2666590373012692,11.0600004196167,0.009017080831335678
6600,2017-09-06,11.109999656677246,11.15999984741211,11.020000457763672,11.15999984741211,4235200.0,0.0018033817686367026,4.599954223807435,0.6250029802350948,46.846816659922276,49.369577320033734,0.12279280968116169,0.08250111476290911,0.030880459957920436,0.2722768975702827,8.223168867747331,0.1399993896484375,0.06305801806553468,-0.07700037956237793,-0.3384216301276073,0.18442087100285143,-0.20771100484499172,0.05371024572023586,-0.09351276987297474,49.99973508951325,-0.3336117701214718,0.1307106252826144,9,0.16000080108642578,0.18000030517578125,0.10250043869018555,0.21500062942504883,0.11000061035156072,2,0.015301537493007444,1.500011920940346,11.09000015258789,-2.666661368513172,11.119999885559082,-3.400007629365669,11.039999961853027,0.015301537493007444
6601,2017-09-07,11.149999618530273,11.170000076293944,11.0600004196167,11.130000114440918,2912200.0,0.0036003567136915215,2.66662957959167,-0.3999885559518587,57.14282933892825,48.97803946241321,0.057484336779753065,0.036496439774907685,-0.02059081095133486,0.23016424443882855,7.475620934519514,0.10999965667724432,0.0622907526306129,-0.0320003986358639,-0.29217043021877664,0.22816963294704884,-0.16208541442732027,0.09808461715559247,-0.12999916076660156,81.24955296473875,25.657472893069844,0.13008501579145657,9,0.12000083923339844,0.1400003433227539,0.0625004768371582,0.17500066757202148,0.10000038146972656,3,0.012556085032513042,4.599954223807435,11.109999656677246,1.500011920940346,11.09000015258789,-2.666661368513172,11.119999885559082,0.012556085032513042
6602,2017-09-08,11.210000038146973,11.239999771118164,11.119999885559082,11.15999984741211,3542800.0,0.00538120373717188,1.181822910796494,2.500071527347289,57.14287104480802,48.557562696517614,-0.03609790701156257,-0.0388867146414249,-0.08612139400252339,0.16869793488120166,6.559701408895621,0.11999988555908203,0.036226188489084876,0.03650002479553294,-0.2070072761618622,0.2800073257529281,-0.08525362568316375,0.15825367527422962,-0.18999958038330078,86.36371517994156,28.195107807627146,0.12175365047869749,9,0.04500007629394531,0.08999967575073242,-0.03749990463256836,0.11500024795532227,0.06000041961669922,4,-0.001784162149474744,2.66662957959167,11.149999618530273,4.599954223807435,11.109999656677246,1.500011920940346,11.09000015258789,-0.001784162149474744
6603,2017-09-11,11.390000343322756,11.43000030517578,11.220000267028807,11.229999542236328,6470300.0,0.016057119051137603,-1.3333421636828455,3.2000038146827494,58.000032424895934,50.16452254572377,-0.24850148931015958,-0.2066416094339889,-0.2641938142839759,-0.011097763906473546,6.805798361614744,0.22000026702880682,0.017222947985043646,0.20200033187866318,-0.05711568553850377,0.4611163492958301,0.0724423231700797,0.33155834058724665,-0.359999885559084,90.24390811228322,35.418875576735104,0.12955800870858358,9,-0.16499996185302912,-0.0900006294250506,-0.2475001811981219,-0.06500005722046076,-0.2000007629394549,0,-0.016681345770898415,1.181822910796494,11.210000038146973,2.66662957959167,11.149999618530273,4.599954223807435,11.109999656677246,-0.016681345770898415
6604,2017-09-12,11.239999771118164,11.4399995803833,11.210000038146973,11.380000114440918,3397500.0,-0.013169496723722918,-1.2999976158119353,-0.8749977648370022,44.66016810581888,49.89800527643568,-0.101317090798128,-0.048910034205910335,-0.11235672592544077,0.13743888539935156,7.043519403862855,0.22999954223632812,-0.016681459356714612,0.04549975395202566,-0.2118941456873067,0.302893653591358,-0.08319719586764052,0.17419670377169183,-0.20019931335449215,52.380898317669576,2.202285552057724,0.12869694981966656,9,-0.009999752044677734,0.059999942779541016,-0.1574997901916504,0.08500051498413086,-0.1099996566772461,1,0.000889700096572188,-1.3333421636828455,11.390000343322756,1.181822910796494,11.210000038146973,2.66662957959167,11.149999618530273,0.000889700096572188
6605,2017-09-13,11.229999542236328,11.34000015258789,11.140000343322754,11.199999809265137,4243500.0,-0.000889700096572299,-1.6666878596178911,-0.21428328144903644,44.2307339617797,50.58367602290089,-0.09153699332183862,-0.03022066366497711,-0.097374545775061,0.14654086384472365,7.428754900833831,0.19999980926513672,-0.056661352120151776,0.02899956703186035,-0.2248881988922946,0.2828873329560153,-0.09794431593021713,0.15594344999393783,-0.1805950844726567,44.73671001711598,-0.6542206130809305,0.12694388296207756,9,4.76837158203125e-07,0.07000017166137695,-0.16749954223632812,0.0950007438659668,0.06000041961669922,2,0.0035619694708712846,-1.2999976158119353,11.239999771118164,-1.3333421636828455,11.390000343322756,1.181822910796494,11.210000038146973,0.0035619694708712846
6606,2017-09-14,11.260000228881836,11.300000190734865,11.140000343322754,11.199999809265137,3676200.0,0.002671477103153519,1.285706500636884,2.0000317894268367,43.13730073395353,50.12979831040608,-0.100782592585281,-0.056834595979669444,-0.1174286334872825,0.11245415823539595,7.485054175150077,0.15999984741211115,-0.04721939099876593,0.05500025749206472,-0.20001275906378702,0.31001327404791645,-0.07250625078586204,0.18250676576999147,-0.20118385111816472,43.75014901175405,4.22248327458756,0.12750650827792595,9,-0.03000020980834961,-0.03000020980834961,-0.05000019073486328,0.06500005722045898,-0.13000011444091797,3,-0.0035523944085213977,-1.6666878596178911,11.229999542236328,-1.2999976158119353,11.239999771118164,-1.3333421636828455,11.390000343322756,-0.0035523944085213977
6607,2017-09-15,11.350000381469727,11.350000381469727,11.140000343322754,11.239999771118164,8216400.0,0.007992908593113635,2.8181613261201277,1.8333306842565367,46.296306107743916,49.66996646634362,-0.15889420277111554,-0.1265447797895476,-0.19010610870135025,0.018370840910883146,8.11825154657936,0.21000003814697266,-0.04041883614057795,0.12800040245056188,-0.11742961654664441,0.37343042144776817,0.005285392951957846,0.2507154119491659,-0.28196032210605537,70.00019073534834,34.00892424216579,0.1227150094986035,9,-0.12000036239624023,-0.12000036239624023,-0.1400003433227539,-0.02500009536743164,-0.2200002670288086,4,-0.00881060600077066,1.285706500636884,11.260000228881836,-1.6666878596178911,11.229999542236328,-1.2999976158119353,11.239999771118164,-0.00881060600077066
6608,2017-09-18,11.270000457763672,11.390000343322756,11.220000267028807,11.359999656677244,3521000.0,-0.0070484511909501,1.2666590373012327,-0.818169995838519,54.34786890309952,50.20054747566111,-0.06188717420212342,-0.032457141442886694,-0.0959349888709724,0.09649536763283706,8.906279962728716,0.17000007629394887,-0.011058782891531393,0.038000440597533824,-0.19744781804929978,0.27344869924436743,-0.07972368872588298,0.15572456992095063,-0.19292119043200096,43.33348168304872,4.5399709001976305,0.1177241293234168,9,-0.04000043869018555,-0.04000043869018555,-0.06000041961669922,0.05499982833862305,-0.2800006866455078,0,0.0,2.8181613261201277,11.350000381469727,1.285706500636884,11.260000228881836,-1.6666878596178911,11.229999542236328,0.0
6609,2017-09-19,11.329999923706055,11.380000114440918,11.270000457763672,11.279999732971193,3943200.0,0.005323821074119772,-2.1429038542759438,-0.5555626198726216,58.33331677650475,51.476825266392495,-0.09416494576771406,-0.08915154908438261,-0.14657668517881994,0.03750510063239432,9.187791249539922,0.1099996566772461,0.007303630314893894,0.09299988746642995,-0.14648219310323007,0.33248196803609,-0.02674115281840095,0.21274092775126086,-0.244062232565744,75.99983215331977,32.20872814191346,0.1197410402848302,9,-0.07999992370605469,-0.09999990463256836,-0.11249995231628418,-0.004999637603759766,-0.43000030517578125,1,-0.01235660584867504,1.2666590373012327,11.270000457763672,2.8181613261201277,11.350000381469727,1.285706500636884,11.260000228881836,-0.01235660584867504
6610,2017-09-20,11.279999732971193,11.449999809265135,11.260000228881836,11.390000343322756,5381600.0,-0.0044130795297046,-1.533334181045909,-2.200003814682792,62.22216335353714,52.04119571246016,-0.01957254415029297,-0.04707824784644821,-0.08728443861064328,0.08791463694264046,9.03300873918557,0.189999580383299,0.01576660400551866,0.04649972915649592,-0.18802344182251396,0.2810229001355058,-0.07076185633300902,0.16376131464600086,-0.18538078649841516,45.16117123713389,-3.2545141923541294,0.11726158548950484,9,0.005000114440916192,-0.049999713897706854,-0.019999742507936347,0.04500055313110174,-0.4200000762939471,2,-0.0132978388369841,-2.1429038542759438,11.329999923706055,1.2666590373012327,11.270000457763672,2.8181613261201277,11.350000381469727,-0.0132978388369841
6611,2017-09-21,11.130000114440918,11.34000015258789,11.130000114440918,11.279999732971193,3260000.0,-0.0132978388369841,-1.8000076294139338,1.3636253294493157,54.36893653347948,51.732980766756974,0.14225101800233197,0.0902200547968004,0.0649753600960743,0.23745551634127793,8.468456970329457,0.21000003814697266,0.025231279700610898,-0.09249987602233922,-0.32464102747105095,0.1396412754263725,-0.20857045174669508,0.02357069970201664,-0.02687353774232193,0.0,-52.03946424585425,0.11607057572435596,9,0.15999984741210938,0.125,0.15249967575073242,0.19500017166137695,-0.3500003814697248,3,0.014375547687956791,-1.533334181045909,11.279999732971193,-2.1429038542759438,11.329999923706055,1.2666590373012327,11.270000457763672,0.014375547687956791
6612,2017-09-22,11.109999656677246,11.210000038146973,11.079999923706056,11.18000030517578,2554800.0,-0.0017969863035061096,-1.0000000000000273,0.46667217679893486,49.48452493314456,50.786813267673494,0.1637999933882046,0.09210262909699019,0.08962922221699365,0.2570359512186684,7.637052770733743,0.1300001144409162,0.037535028223311784,-0.09800033569336009,-0.3194407877934733,0.12344011640675312,-0.20872056174341758,0.012719890356697405,0.4100008010864258,8.10803844597393,-46.05474601579281,0.11072022605005678,9,0.1550002098083496,0.14500045776367188,0.18500018119812012,0.21500062942504883,-0.36999988555908203,4,0.0018002212764831604,-1.8000076294139338,11.130000114440918,-1.533334181045909,11.279999732971193,-2.1429038542759438,11.329999923706055,0.0018002212764831604
6613,2017-09-25,11.210000038146973,11.220000267028807,11.100000381469727,11.130000114440918,3914100.0,0.009000934703865981,1.3999885559519085,-1.142845465320665,55.76921489820001,52.02115180016028,0.039762925245863556,-0.0265878713726746,-0.00478215445373209,0.1589491761522126,6.421303870612293,0.11999988555908025,0.037113228426427725,0.013000059127808328,-0.18232437063634244,0.2083244888919591,-0.08466215575426617,0.11066227400988282,0.30120040893554645,35.135176932415256,-21.778096253026398,0.09766221488207504,9,0.05499982833862305,0.04500007629394531,0.08499979972839355,0.11500024795532227,-0.5799999237060547,0,-0.007136478450831318,-1.0000000000000273,11.109999656677246,-1.8000076294139338,11.130000114440918,-1.533334181045909,11.279999732971193,-0.007136478450831318
6614,2017-09-26,11.15999984741211,11.279999732971193,11.109999656677246,11.170000076293944,5685000.0,-0.004460320300153087,-2.090893327784746,-0.12500298023505874,52.3364519300272,52.921787129965566,0.08629676083860005,0.022187123385231544,0.047439849848952775,0.21218835766635813,6.554641101037636,0.1700000762939471,0.03123608522897392,-0.03550014495849574,-0.23151048896950144,0.16051019905250996,-0.13350531696399948,0.062505027047008,0.34257658920288137,21.621607689194594,-34.67219391464525,0.09800517200550295,9,0.10500001907348633,0.1100006103515625,0.13499999046325684,0.16500043869018555,-0.5900001525878888,1,-0.015232981955046077,1.3999885559519085,11.210000038146973,-1.0000000000000273,11.109999656677246,-1.8000076294139338,11.130000114440918,-0.015232981955046077
6615,2017-09-27,11.130000114440918,11.170000076293944,11.0600004196167,11.09000015258789,4690100.0,-0.002688148152452552,-1.200005722078605,-3.999904634751807,49.05662923653141,53.579490296918664,0.11244459182320199,0.05168650345480863,0.07549005900995809,0.24161308041026075,6.573120437605703,0.10999965667724432,0.008777723524314496,-0.06349987983703542,-0.26141280566591796,0.1344130459918471,-0.1624563427514758,0.03545658307740496,0.364124791915895,24.999914850426258,-26.97483531682184,0.09895646291444085,9,0.125,0.1400003433227539,0.1249997615814209,0.19500017166137695,-0.3400001525878906,2,-0.020664914065205098,-2.090893327784746,11.15999984741211,1.3999885559519085,11.210000038146973,-1.0000000000000273,11.109999656677246,-0.020664914065205098
6616,2017-09-28,11.079999923706056,11.119999885559082,11.0,11.09000015258789,4447500.0,-0.004492380073742086,2.42858310626703,-0.25000596047011747,43.809530729595814,53.30318192156887,0.15000078447489607,0.10884222764715012,0.12034049316368645,0.2909013345448823,6.8254136233604115,0.13000011444091797,0.011843556654888232,-0.11450004577636541,-0.3097571664498684,0.08075707489713757,-0.2121286061131169,-0.01687148543961392,0.3967600031811518,28.571428571429024,-18.266274616217082,0.09762856033675121,9,0.1449999809265119,0.18000030517577947,0.1749999523162824,0.24500036239623846,-0.5900001525878924,3,-0.01985561990466367,-1.200005722078605,11.130000114440918,-2.090893327784746,11.15999984741211,1.3999885559519085,11.210000038146973,-0.01985561990466367
6617,2017-09-29,11.020000457763672,11.119999885559082,11.010000228881836,11.079999923706056,5082100.0,-0.005415114292014911,-1.7499940395298381,5.999809269503436,30.107559960909597,50.60981426132555,0.17686640663754538,0.17630585036399893,0.1727749244597998,0.3493537320006368,7.091341046370747,0.1099996566772461,0.01448943224835908,-0.17349953651428152,-0.3722616044296725,0.025262531401109456,-0.2728805704719779,-0.07411850255658514,0.4281538735103041,7.1430274420045805,-32.79114737074194,0.09938103395769554,9,0.20499944686889648,0.23999977111816406,0.20999932289123535,0.30499982833862305,-0.6700000762939453,4,-0.021778649257985894,2.42858310626703,11.079999923706056,-1.200005722078605,11.130000114440918,-2.090893327784746,11.15999984741211,-0.021778649257985894
6618,2017-10-02,11.09000015258789,11.1899995803833,11.0600004196167,11.0600004196167,3142500.0,0.006352059157574974,-7.666687859617891,-0.4999999999999852,41.17649698751248,48.70350095143752,0.08789123061376891,0.10956064547306354,0.09425572072863275,0.2745258704585094,7.542371895896541,0.1699991226196289,0.0173595410171572,-0.10199985504150355,-0.3035309211324204,0.09953121104941332,-0.20276538808696287,-0.0012343219960442298,0.33126491880964615,32.14294229243068,-5.95999587518542,0.10076553304545854,10,0.13499975204467773,0.1700000762939453,0.14749979972839355,0.2350001335144043,-0.5799999237060547,0,-0.031559997894864966,-1.7499940395298381,11.020000457763672,2.42858310626703,11.079999923706056,-1.200005722078605,11.130000114440918,-0.031559997894864966
6619,2017-10-03,11.1899995803833,11.220000267028807,11.020000457763672,11.100000381469727,3770100.0,0.009017080831335678,1.6666539510576603,3.0,47.87234150483787,47.10907630158204,-0.038057882420158506,0.018379366842211198,-0.0100530632962883,0.17182745697308732,7.916770470026371,0.19999980926513494,0.011274398865012358,-0.007000398635863547,-0.2027554536093774,0.18875465633765032,-0.10487792612262048,0.09087712885089338,0.20598958673038403,86.36334080377378,47.07127921664303,0.0978775274867569,10,-0.01999950408935547,0.05500030517578125,0.07000041007995605,0.13500070571899414,-0.6799993515014648,1,-0.05004463690276573,-7.666687859617891,11.09000015258789,-1.7499940395298381,11.020000457763672,2.42858310626703,11.079999923706056,-0.05004463690276573
6620,2017-10-04,11.279999732971193,11.289999961853027,11.149999618530273,11.170000076293944,2510700.0,0.008042909380056473,1.1538495396691486,1.2222292865393365,50.99997615811943,46.73474737098648,-0.14310729602711092,-0.061378711479649795,-0.10082658083923945,0.08185967085912615,8.399091521658459,0.1400003433227539,0.002428451334443693,0.07449975013733123,-0.12010922305494631,0.2691087233296088,-0.02280473645880754,0.17180423673347,0.0922300841156698,96.55164475955955,55.43487205879708,0.09730448659613844,10,-0.1349997520446795,-0.05499982833862482,-0.007499694824220526,0.04500055313110174,-0.9799995422363299,2,-0.06294326728321264,1.6666539510576603,11.1899995803833,-7.666687859617891,11.09000015258789,-1.7499940395298381,11.020000457763672,-0.06294326728321264
6621,2017-10-05,11.289999961853027,11.31999969482422,11.210000038146973,11.300000190734865,2846300.0,0.0008865451346247166,3.4000534065763968,-0.09091145539826018,46.739104519694955,46.42970065838097,-0.14307011277451487,-0.06361422327762156,-0.1089208850245047,0.0708325923473776,9.03147045820302,0.10999965667724787,-0.01678451401220471,0.07749996185302699,-0.11876787358616347,0.27376779729221745,-0.020633955866568243,0.17563387957262222,0.05989606620862453,90.32265011167186,50.675866783237154,0.09813391771959497,10,-0.13000011444091797,-0.06500005722045898,-0.017499923706054688,0.0,-1.0600004196166992,3,-0.04428697977762752,1.1538495396691486,11.279999732971193,1.6666539510576603,11.1899995803833,-7.666687859617891,11.09000015258789,-0.04428697977762752
6622,2017-10-06,11.1899995803833,11.270000457763672,11.149999618530273,11.239999771118164,2843900.0,-0.008857429743809653,1.1818024188304652,4.999904634750209,45.74463228229584,45.31585814550273,-0.03411601307914225,0.036692174076289774,-0.006203037940306189,0.170491572746716,9.37177768396253,0.1400003433227539,-0.04002540842941116,-0.021500396728516336,-0.21802550881937854,0.17502471536234587,-0.11976295277394833,0.07676215931691566,0.13890268599465116,56.666518316950956,16.76374571011111,0.09826255604543122,10,-0.029999732971191406,0.03500032424926758,0.08250045776367188,0.0950007438659668,-0.36999988555908025,4,-0.06255583874125215,3.4000534065763968,11.289999961853027,1.1538495396691486,11.279999732971193,1.6666539510576603,11.1899995803833,-0.06255583874125215
6623,2017-10-09,11.199999809265137,11.289999961853027,11.18000030517578,11.210000038146973,2901400.0,0.0008936755368040838,-3.4000534065763968,0.20000381468271378,42.696625601537875,44.24476633122614,-0.051052687518755135,0.012361523239167838,-0.009444991833118976,0.16004495252467876,8.828991622332598,0.10999965667724787,-0.04456209542814449,-0.0020001411437995387,-0.1796573696349384,0.1756570873473393,-0.09082875538936896,0.08682847310176989,0.11999988555908381,59.999936421550196,23.644387766790793,0.08882861424556909,10,-0.039999961853027344,0.02500009536743164,0.08250021934509277,0.07000017166137695,-0.3599996566772461,0,-0.07589280734560844,1.1818024188304652,11.1899995803833,3.4000534065763968,11.289999961853027,1.1538495396691486,11.279999732971193,-0.07589280734560844
6624,2017-10-10,11.25,11.289999961853027,11.18000030517578,11.220000267028807,3666200.0,0.00446430282021093,1.0000000000000322,-2.999904634751274,48.31462239333576,44.162321126426626,-0.09716133957398476,-0.03884253919783198,-0.05841416881951034,0.11227965348384572,8.318976375961338,0.10999965667724787,-0.03980111751087456,0.04750003814697301,-0.13066307435916258,0.2256631506531086,-0.04158151810609567,0.1365815944000417,0.05079971313476683,58.823727406343,22.607881420481817,0.08908155625306817,10,-0.09000015258789062,-0.02500009536743164,0.03250002861022949,0.019999980926513672,-0.38000011444091797,1,-0.06577775743272574,-3.4000534065763968,11.199999809265137,1.1818024188304652,11.1899995803833,3.4000534065763968,11.289999961853027,-0.06577775743272574
6625,2017-10-11,11.270000457763672,11.3100004196167,11.199999809265137,11.199999809265137,3079500.0,0.001777818467882053,-2.142845465320636,2.333375719235644,59.21053457126759,45.87354377550127,-0.1064038014713109,-0.058702270999813067,-0.07777469093288758,0.09433374310611065,8.266465924085265,0.1100006103515625,-0.049965444648547575,0.06550045013427663,-0.11484718842711317,0.24584808869566643,-0.024673369146418267,0.15567426941497153,-0.2700004577636719,70.58869728146769,28.561122216187563,0.0901738192806953,10,-0.10500049591064453,-0.045000553131103516,0.012499570846557617,-0.05000019073486328,-0.5,2,-0.06743568748999362,1.0000000000000322,11.25,-3.4000534065763968,11.199999809265137,1.1818024188304652,11.1899995803833,-0.06743568748999362
6626,2017-10-12,11.220000267028807,11.260000228881836,11.149999618530273,11.220000267028807,2833100.0,-0.004436573975506897,1.7500178814103635,0.0,56.96205587800696,48.857376655178754,-0.03850536936228188,-0.01249294696167702,-0.022866701178642757,0.14356384936866284,8.063021778207126,0.12000083923339844,-0.05349053209738486,0.017500257492063298,-0.161134930663275,0.1961354456474016,-0.07181733658560674,0.10681785156973334,-0.21380025863647312,43.750186263581234,-2.461901371552777,0.08931759407766945,10,-0.050000190734861505,0.004999637603761542,0.05999994277954279,1.7763568394002505e-15,-0.6100006103515607,3,-0.08199643978596538,-2.142845465320636,11.270000457763672,1.0000000000000322,11.25,-3.4000534065763968,11.199999809265137,-0.08199643978596538
6627,2017-10-13,11.25,11.34000015258789,11.229999542236328,11.270000457763672,2038200.0,0.002673772928450946,-2.6666030898340645,-100.0,52.777774098480066,50.14640744528626,-0.036262005231254335,-0.05309056540730417,-0.049765492066816464,0.11280098571739927,7.791502880278492,0.11999988555908381,-0.04939211428412982,0.052500009536743164,-0.1139331002661006,0.21893311933958692,-0.030716545364677827,0.13571656443816416,-0.23772398338317835,52.6316317823621,4.81108494879998,0.08321655490142163,10,-0.06999969482421875,-0.02500009536743164,0.03000020980834961,-0.029999732971191406,-0.6499996185302734,4,-0.09066670735677085,1.7500178814103635,11.220000267028807,-2.142845465320636,11.270000457763672,1.0000000000000322,11.25,-0.09066670735677085
6628,2017-10-16,11.270000457763672,11.289999961853027,11.1899995803833,11.229999542236328,2561000.0,0.001777818467882053,1.5000119209403238,-2.0,57.97105255156054,51.26848645047767,-0.031340017599848835,-0.07704095288544188,-0.06507915035837719,0.08607843316465491,7.177045173508863,0.10000038146972656,-0.033160414663509385,0.07250046730041504,-0.09393264250242872,0.2389335771032588,-0.010716087601005952,0.15571702220183603,-0.24461547570800768,63.15815891181047,11.526939033020803,0.08321655490142163,10,-0.025000572204589844,-0.045000553131103516,0.0074994564056396484,-0.1100001335144043,-0.6400003433227539,0,-0.03992908115895022,-2.6666030898340645,11.25,1.7500178814103635,11.220000267028807,-2.142845465320636,11.270000457763672,-0.03992908115895022
6629,2017-10-17,11.1899995803833,11.25,11.18000030517578,11.239999771118164,3623700.0,-0.0070985691331769685,-1.0000272483275832,-1.2499761586877742,54.0540087737838,51.60782340777371,0.05437943870610695,-0.008502241223268925,0.018130767782249535,0.1583447603248196,6.499465910602129,0.0900001525878924,0.0026135078168092463,-0.0005003929138176488,-0.15480352875468384,0.15380274292704854,-0.07765196083425074,0.07665117500661545,-0.15202999150634788,21.05255232645686,-32.545018581791396,0.07715156792043266,10,0.05500030517578125,0.03500032424926758,0.07250046730041504,-0.05999946594238281,-0.5099992752075213,1,-0.03127787675783111,1.5000119209403238,11.270000457763672,-2.6666030898340645,11.25,1.7500178814103635,11.220000267028807,-0.03127787675783111
6630,2017-10-18,11.130000114440918,11.199999809265137,11.109999656677246,11.149999618530273,3153200.0,-0.005361882769644222,-1.9999841055392196,0.3999885559518587,53.333341810427456,52.34051644007732,0.10154208701352907,0.04182798552749034,0.07168162961808378,0.21002258425628995,5.331054220801233,0.09000015258789062,0.020135629249978138,-0.052999877929687855,-0.20352174616498608,0.09752199030561037,-0.12826081204733697,0.02226105618796126,-0.07994930301552827,8.695832452223092,-46.08176338324335,0.07526093411764904,10,0.09499979019165039,0.09499979019165039,0.13499975204467773,0.0,-0.4400005340576172,2,-0.023360307835441185,-1.0000272483275832,11.1899995803833,1.5000119209403238,11.270000457763672,-2.6666030898340645,11.25,-0.023360307835441185
6631,2017-10-19,11.289999961853027,11.289999961853027,11.06999969482422,11.130000114440918,2997300.0,0.014375547687956791,1.7500059604701397,-8.000190739592771,65.8822988227189,54.57803494456877,-0.06532766196135853,-0.11127563427594822,-0.08884963250963906,0.043984049008649606,5.144126144444814,0.22000026702880682,0.028306082616339268,0.0989999771118164,-0.05658378927926755,0.25458374350290036,0.02120809391627354,0.17679186030735927,-0.22835117678113726,81.48144223569126,19.82419073983008,0.077791883195542,10,-0.08500003814697266,-0.06500005722045898,-0.02500009536743164,-0.15999984741210938,-0.5500001907348633,3,-0.04605841504396324,-1.9999841055392196,11.130000114440918,-1.0000272483275832,11.1899995803833,1.5000119209403238,11.270000457763672,-0.04605841504396324
6632,2017-10-20,11.130000114440918,11.3100004196167,11.079999923706056,11.300000190734865,3792600.0,-0.014171820013527126,1.4210510465291184,-1.0625014901175516,52.12765417794925,55.62592700861448,0.09528663135339599,0.053017667476003894,0.06455769792841437,0.19727284638256393,5.324698579111704,0.23000049591064275,0.022148324338242986,-0.06199989318847621,-0.21563643958474188,0.09163665320778946,-0.13881816638660815,0.01481838000965574,-0.06000041961669744,25.000099340774064,-38.72202331347011,0.07681827319813268,10,0.07499980926513672,0.09499979019165039,0.09999990463256836,0.0,-0.5600004196166974,4,-0.04672061567088248,1.7500059604701397,11.289999961853027,-1.9999841055392196,11.130000114440918,-1.0000272483275832,11.1899995803833,-0.04672061567088248
6633,2017-10-23,11.130000114440918,11.15999984741211,11.050000190734863,11.130000114440918,4139800.0,0.0,2.666687859617891,-0.0,46.428611975849414,55.41637029556044,0.09422134048018016,0.04924161717357478,0.06685586683480338,0.18618254220213615,5.3628629640647425,0.1099996566772461,0.019387440911035725,-0.05799989700317454,-0.21381347057094402,0.09781367656459494,-0.13590668378705928,0.019906889780710202,0.21000003814697266,30.76917433884752,-28.846041496232402,0.07790678678388471,10,0.06500005722045898,0.09499979019165039,0.09999990463256836,0.0,-0.5200004577636719,0,-0.04761902313761246,1.4210510465291184,11.130000114440918,1.7500059604701397,11.289999961853027,-1.9999841055392196,11.130000114440918,-0.04761902313761246
6634,2017-10-24,10.989999771118164,11.170000076293944,10.949999809265137,11.149999618530273,3787500.0,-0.012578647069473647,1.1999942779759507,-100.0,33.70790851178957,52.582745177840664,0.21619760737169003,0.1853562806689304,0.20725259026203702,0.3148045805591888,5.034405028989844,0.22000026702880682,0.021444493072170445,-0.18950023651123082,-0.3685591599497613,-0.010441313072700353,-0.27902969823049695,-0.0999707747919647,0.3442003822326658,11.111081676768533,-42.02127273188052,0.08952946171926564,10,0.1550002098083496,0.21000003814697266,0.24000024795532227,0.1400003433227539,-0.4099998474121076,1,-0.03275702130798297,2.666687859617891,11.130000114440918,1.4210510465291184,11.130000114440918,1.7500059604701397,11.289999961853027,-0.03275702130798297
6635,2017-10-25,10.899999618530273,11.0,10.6899995803833,10.970000267028807,7459600.0,-0.008189277021134478,3.769233026446099,0.4375044703526103,29.89693458300445,49.575509478395944,0.277361174372011,0.2711435537588045,0.2969338416623728,0.39598099358434524,5.597972501284194,0.3100004196166992,0.023223219135919848,-0.26800036430358887,-0.4857980408046476,-0.05020268780253012,-0.37689920255411735,-0.15910152605306038,0.4188325210571282,33.8709280469084,-13.955765121553696,0.10889883825052932,10,0.11500024795532227,0.1700000762939453,0.3400003910064697,0.24500036239624023,-0.2299995422363299,2,-0.020183423949895363,1.1999942779759507,10.989999771118164,2.666687859617891,11.130000114440918,1.4210510465291184,11.130000114440918,-0.020183423949895363
6636,2017-10-26,10.859999656677246,11.029999732971193,10.75,10.970000267028807,4660100.0,-0.0036697213993499567,1.434785132602436,1.5714227326603325,31.868171023867035,47.25222024788337,0.29158840610633696,0.3096947831718424,0.3335644929963273,0.4236416110020489,6.5104578316930315,0.2799997329711932,0.012977331778078138,-0.29700031280517614,-0.5524752542503197,-0.04152537136003254,-0.42473778352774794,-0.16926284208260434,0.4211025293579098,27.419330029317756,-18.492368386090128,0.12773747072257166,10,0.1400003433227539,0.1550002098083496,0.39750027656555176,0.37000036239624023,-0.08999919891357422,3,-0.015653782842379838,3.769233026446099,10.899999618530273,1.1999942779759507,10.989999771118164,2.666687859617891,11.130000114440918,-0.015653782842379838
6637,2017-10-27,10.779999732971193,10.84000015258789,10.720000267028807,10.81999969482422,4910700.0,-0.007366475712258902,1.9999642376055278,0.3636339991677129,28.571456375303498,43.985598450521486,0.3329174254613658,0.3908306411033351,0.4146764812426458,0.49614055615935726,7.528710560776805,0.13999938964843928,-0.01339476012100782,-0.36500020027160396,-0.6660512229898767,-0.06394917755333118,-0.5155257116307403,-0.21447468891246757,0.46563629672485085,18.75001241762194,-24.331212772686555,0.15052551135913647,10,0.22000026702880682,0.23500013351440252,0.4925003051757795,0.4850001335144025,-0.059999465942386365,4,-0.0037105716923802046,1.434785132602436,10.859999656677246,3.769233026446099,10.899999618530273,1.1999942779759507,10.989999771118164,-0.0037105716923802046
6638,2017-10-30,10.739999771118164,10.8100004196167,10.630000114440918,10.789999961853027,5087200.0,-0.0037105716923802046,2.9999576149958145,1.2500059604701619,23.71136149126957,40.61419319690879,0.3238911643212692,0.4250579543816144,0.4534123748971979,0.5284904501354646,8.292638726420648,0.18000030517578125,-0.0377702324858582,-0.3875001430511471,-0.7385514375265458,-0.03644884857574837,-0.5630257902888456,-0.21197449581344863,0.4722980716191145,20.37030823109303,-19.863691152921316,0.1755256472376992,10,0.23000049591064453,0.24500036239624023,0.5200002193450928,0.5500001907348633,0.0900001525878924,0,-0.01582868528089776,1.9999642376055278,10.779999732971193,1.434785132602436,10.859999656677246,3.769233026446099,10.899999618530273,-0.01582868528089776
6639,2017-10-31,10.630000114440918,10.739999771118164,10.489999771118164,10.619999885559082,7255300.0,-0.010242053912613236,1.1739173701756422,-0.20000381468271378,19.811316510885035,36.88952371918185,0.3867746356410535,0.5174844526936297,0.5556856329501318,0.6275679899392337,9.606302098216629,0.25,-0.06565180008739446,-0.4694998264312744,-0.883287383489268,-0.055712269373280776,-0.6763936049602712,-0.2626060479022776,0.5357139100326513,25.925991335691535,-10.035906464415405,0.2068937785289972,10,0.26999998092651367,0.2849998474121094,0.6299998760223389,0.6599998474121094,0.06999969482421875,1,-0.0018815105878033922,2.9999576149958145,10.739999771118164,1.9999642376055278,10.779999732971193,1.434785132602436,10.859999656677246,-0.0018815105878033922
6640,2017-11-01,10.56999969482422,10.65999984741211,10.550000190734863,10.59000015258789,7046900.0,-0.00564444204804726,-2.666687859617891,-1.9999999999998224,19.626159894543463,31.749952727162366,0.4011728460371291,0.5497522434881841,0.6032345646351942,0.6757074994837833,10.525930983286166,0.1099996566772461,-0.10460813171722094,-0.49400024414062393,-0.9609908355469496,-0.02700965273429823,-0.7274955398437868,-0.2605049484374611,0.5281429043138086,14.814801732861957,-19.329061426952414,0.2334952957031633,11,0.3300004005432111,0.3450002670288068,0.6975004673004133,0.7200002670288068,0.1900005340576154,2,0.0009460954749822559,1.1739173701756422,10.630000114440918,2.9999576149958145,10.739999771118164,1.9999642376055278,10.779999732971193,0.0009460954749822559
6641,2017-11-02,10.789999961853027,10.93000030517578,10.460000038146973,10.619999885559082,6642800.0,0.02081364932645502,1.0888865341414913,-8.499809269502949,31.746047364266104,29.485329747864235,0.11486852236537715,0.3060647001037822,0.37308250929099707,0.4421311072585947,10.574130214794476,0.4700002670288068,-0.13280365858588894,-0.24899997711181676,-0.7185755943184908,0.2205756400948573,-0.4837877857151529,-0.014212168508480616,0.24732835448301493,70.21270983359433,36.82085395546089,0.23478780860333698,11,0.02500009536743164,0.1100001335144043,0.4725003242492676,0.5,0.06999969482421875,3,-0.011121398144887107,-2.666687859617891,10.56999969482422,1.1739173701756422,10.630000114440918,2.9999576149958145,10.739999771118164,-0.011121398144887107
6642,2017-11-03,10.489999771118164,10.770000457763672,10.470000267028807,10.720000267028807,6025700.0,-0.027803539554725143,-1.2222277166522277,-1.3529434864073318,24.67531743711939,27.068297021338676,0.3515016673227631,0.5807069303898977,0.6576237039404518,0.7269922091024661,11.085350017319474,0.3199996948242205,-0.1664361296396617,-0.5140001773834229,-1.037446508467367,0.009446153700521265,-0.775723342925394,-0.2522770118414517,0.47804915183519014,6.382918282332102,-22.283527163025415,0.2617231655419719,11,0.3250002861022949,0.4100003242492676,0.7525002956390381,0.8000001907348633,0.23000049591064275,4,0.026692153742121638,1.0888865341414913,10.789999961853027,-2.666687859617891,10.56999969482422,1.1739173701756422,10.630000114440918,0.026692153742121638
6643,2017-11-06,10.350000381469727,10.539999961853027,10.34000015258789,10.489999771118164,5259600.0,-0.013345985958350015,-1.5,0.6086916860510967,23.75001564622478,25.961864480720365,0.4126131987741086,0.6890915116705667,0.7792514015842258,0.8507250500765533,11.717694186531277,0.19999980926513672,-0.23425984351105456,-0.6114995956420906,-1.201710232286807,-0.021288958997374152,-0.9066049139644488,-0.31639427731973235,0.5799999237060529,1.6949536094138997,-26.780648676260746,0.2951053183223586,11,0.33499956130981445,0.48999977111816406,0.8924996852874756,0.9399995803833008,0.2999992370605469,0,0.035748779895845795,-1.2222277166522277,10.489999771118164,1.0888865341414913,10.789999961853027,-2.666687859617891,10.56999969482422,0.035748779895845795
6644,2017-11-07,10.510000228881836,10.550000190734863,10.3100004196167,10.350000381469727,6848200.0,0.015458921885507015,1.0,-1.1428610354223434,31.76470720231751,26.16939477175515,0.19820883952852064,0.4962533795329378,0.610097414311916,0.6752239040824453,12.43421179615659,0.23999977111816406,-0.2777067473117327,-0.41449975967407227,-1.0211116802751938,0.1921121609270493,-0.717805719974633,-0.11119379937351148,0.3374000549316385,32.258039706699044,1.227536339460869,0.3033059603005612,11,0.15999984741210938,0.315000057220459,0.7324998378753662,0.7799997329711914,0.11999988555908203,1,0.030447163449611514,-1.5,10.350000381469727,-1.2222277166522277,10.489999771118164,1.0888865341414913,10.789999961853027,0.030447163449611514
6645,2017-11-08,10.510000228881836,10.550000190734863,10.420000076293944,10.5,4696600.0,0.0,1.8888865341415222,0.06250149011754047,24.67533271777984,25.37019051552324,0.15317793895470366,0.4599801357786113,0.6013992783529893,0.6597249083974503,13.042523862588345,0.13000011444091975,-0.3196977302733206,-0.3764997482299801,-0.9871861721437867,0.23418667568382645,-0.6818429601868825,-0.07115653627307772,0.25141607666015453,32.258039706699044,7.294910915073579,0.30534321195690306,11,0.1100001335144043,0.315000057220459,0.6974997520446777,0.7799997329711914,0.28999996185302734,2,0.018077980613280697,1.0,10.510000228881836,-1.5,10.350000381469727,-1.2222277166522277,10.489999771118164,0.018077980613280697
6646,2017-11-09,10.300000190734863,10.520000457763672,10.279999732971193,10.4399995803833,6323600.0,-0.01998097369873364,-1.666670198787809,-13.999618539004388,23.89937597316751,24.851070470841467,0.3077516841813708,0.6298129601474258,0.8036277852821669,0.8530071371587411,14.3359522864829,0.2400007247924787,-0.3464586955472111,-0.5404997825622555,-1.1831742296890653,0.10217466456455426,-0.8618370061256613,-0.21916255899884973,0.3891895730590811,4.081720036667402,-20.014335955543512,0.3213372235634049,11,0.30499982833862305,0.5099997520446777,0.8849997520446777,0.9899997711181641,0.6499996185302734,3,0.04466019705133162,1.8888865341415222,10.510000228881836,1.0,10.510000228881836,-1.5,10.350000381469727,0.04466019705133162
6647,2017-11-10,10.229999542236328,10.289999961853027,10.0,10.25,26490500.0,-0.006796179340025854,4.799977111903718,0.14286103542234332,22.891562112031338,24.759981650926107,0.32579058326604127,0.6529571025010661,0.865528029952312,0.9093856403097114,15.461723946218395,0.3000001907348633,-0.3657475354905273,-0.5595004081726067,-1.2267642747777483,0.10776345843253488,-0.8931323414751766,-0.2258684748700368,0.3855360160095209,41.81808408630229,17.79918489567404,0.3336319333025704,11,0.2350006103515625,0.4400005340576172,0.9625003337860107,1.0600004196166992,0.4200000762939453,4,0.06158359165509775,-1.666670198787809,10.300000190734863,1.8888865341415222,10.510000228881836,1.0,10.510000228881836,0.06158359165509775
6648,2017-11-13,10.81999969482422,10.84000015258789,10.4399995803833,10.65999984741211,8512700.0,0.05767352678286786,2.9999904632932157,-7.999809269502283,45.97156333841963,27.666675742874396,-0.2812439989216937,0.029002423761376406,0.2715372828492626,0.31065259073209006,15.914737652082971,0.6100006103515625,-0.3741039217341733,0.052999782562258346,-0.5752508435875736,0.6812504087120903,-0.26112553051265763,0.3671250956371743,-0.8199996948242205,97.61899355588778,68.99444558708737,0.3141253130749164,11,-0.3549995422363299,-0.1499996185302752,0.37250018119811834,0.4700002670288068,-0.23999977111816406,0,-0.009242091554147569,4.799977111903718,10.229999542236328,-1.666670198787809,10.300000190734863,1.8888865341415222,10.510000228881836,-0.009242091554147569
6649,2017-11-14,10.84000015258789,10.970000267028807,10.739999771118164,10.84000015258789,9935600.0,0.0018484711948039134,-1.2999961853172686,0.0,48.52942551432942,30.878149700628388,-0.29985639646366913,-0.019566747109855953,0.24866348924739157,0.2821065394841966,16.440254967138063,0.23000049591064275,-0.3715523446541056,0.09050021171569789,-0.5068791299632807,0.6878795533946764,-0.2081894591237905,0.3891898825551863,-0.8400001525878906,86.59793003571869,56.21477930545798,0.29868967083948894,11,-0.35500001907348633,-0.1700000762939453,0.35249972343444824,0.4499998092651367,-0.2200002670288086,1,-0.017527724297333847,2.9999904632932157,10.81999969482422,4.799977111903718,10.229999542236328,-1.666670198787809,10.300000190734863,-0.017527724297333847
6650,2017-11-15,10.869999885559082,10.899999618530273,10.779999732971193,10.8100004196167,6803000.0,0.0027675030026663716,1.0000158947133888,100.0,50.24631097288841,32.93373454603087,-0.3160633075241499,-0.0738290243696369,0.21543503556076438,0.24173284744024315,17.226970882792802,0.11999988555908025,-0.3600510734906788,0.1334999561309811,-0.43984750323019206,0.7068474154921542,-0.15317377354960549,0.42017368581156767,-0.8311998748779299,89.69068516073358,56.49818484649881,0.2866737296805868,11,-0.38499975204467773,-0.19999980926513672,0.32249999046325684,0.4200000762939453,-0.15999984741210938,2,-0.022079096011491828,-1.2999961853172686,10.84000015258789,2.9999904632932157,10.81999969482422,4.799977111903718,10.229999542236328,-0.022079096011491828
6651,2017-11-16,10.770000457763672,10.920000076293944,10.729999542236328,10.90999984741211,5917000.0,-0.009199579470857255,1.3750089407052735,-2.3333439298089456,49.756115261532315,35.72048985985453,-0.24495923036072753,-0.01558305651294667,0.3096876557118371,0.33354559753003343,17.630771830869453,0.1900005340576154,-0.334142324024123,0.05950050354003977,-0.45198746900615205,0.5709884760862316,-0.19624348273305614,0.3152444898131357,-0.6939524368286136,79.38146863837973,42.52953852884442,0.2557439862730955,11,-0.2850003242492676,-0.10000038146972656,0.424999475479126,0.5199995040893555,-0.13000011444091797,3,0.0027854904081796583,1.0000158947133888,10.869999885559082,-1.2999961853172686,10.84000015258789,2.9999904632932157,10.81999969482422,0.0027854904081796583
6652,2017-11-17,10.609999656677246,10.789999961853027,10.600000381469727,10.770000457763672,7575000.0,-0.014856155458293219,-1.111114054560964,1.1428678474114442,47.004607079775916,38.30433335247132,-0.07391981535506531,0.10905443871431864,0.4600296503481651,0.48706062779003645,18.0972195288217,0.18999958038330078,-0.30582455480239723,-0.07450027465820241,-0.5476297540683817,0.39862920475197683,-0.31106501436329204,0.1620644650468872,-0.4981935458984381,32.07544453761261,-6.577866673000152,0.2365647397050892,11,-0.1249995231628418,0.06000041961669922,0.5875003337860107,0.6800003051757812,0.06000041961669744,4,0.03204525575775263,1.3750089407052735,10.770000457763672,1.0000158947133888,10.869999885559082,-1.2999961853172686,10.84000015258789,0.03204525575775263
6653,2017-11-20,10.600000381469727,10.68000030517578,10.510000228881836,10.619999885559082,5426600.0,-0.0009424387870952122,1.4285665628981092,0.12499627472835319,49.275368995827336,40.249962440639074,-0.027634777794377285,0.08148961483953698,0.4542519473525708,0.49316455854819985,18.974375944670086,0.17000007629394354,-0.306149185445145,-0.057999563217162375,-0.482987345158179,0.36698821872385423,-0.2704934541876707,0.15449432775334593,-0.4538665044409189,19.56524894007409,-19.842970326018925,0.21249389097050855,11,-0.11500024795532227,0.05499982833862305,0.6024997234344482,0.6899995803833008,0.15999984741210938,0,0.004716908986904578,-1.111114054560964,10.609999656677246,1.3750089407052735,10.770000457763672,1.0000158947133888,10.869999885559082,0.004716908986904578
6654,2017-11-21,10.630000114440918,10.68000030517578,10.579999923706056,10.649999618530273,3741100.0,0.0028301633859970643,1.4999821188026972,1.0,51.470598547516545,43.227214199498704,-0.043384815388806786,0.02438709987074006,0.41333425519463063,0.46020274228677494,19.91803994099398,0.10000038146972301,-0.2630938270705663,-0.00999984741210902,-0.4052344981407767,0.3852348033165587,-0.20761717277644287,0.18761747795222483,-0.450911581812111,29.268275663152927,-12.70346676040922,0.19761732536433377,11,-0.14499998092651367,0.02500009536743164,0.6049997806549072,0.6699995994567871,0.1999998092651385,1,-0.004703686754145564,1.4285665628981092,10.600000381469727,-1.111114054560964,10.609999656677246,1.3750089407052735,10.770000457763672,-0.004703686754145564
6655,2017-11-22,10.68000030517578,10.710000038146973,10.579999923706056,10.59000015258789,3070200.0,0.004703686754145453,-1.3636253294493434,-4.5001192122453935,47.0588325291699,45.80048715016564,-0.07457711331254302,-0.045260489599826315,0.35309439378031904,0.40909785101275986,19.255075884791736,0.1300001144409162,-0.2013534135849877,0.05100030899047603,-0.32557141745432894,0.427572035435281,-0.13728555423192645,0.2392861722128785,-0.46927530317097244,41.463448673694145,2.9374280701589726,0.18828586322240276,11,-0.19500017166137518,-0.025000095367429864,0.5549995899200457,0.6199994087219256,0.1999998092651385,2,-0.005618016657510716,1.4999821188026972,10.630000114440918,1.4285665628981092,10.600000381469727,-1.111114054560964,10.609999656677246,-0.005618016657510716
6656,2017-11-24,10.6899995803833,10.779999732971193,10.68000030517578,10.729999542236328,1213200.0,0.0009362616967973914,-2.3333969131975114,-0.4444432670707501,56.32911201395021,49.51577047260107,-0.02619150812487625,-0.07235862168599816,0.33179336074837096,0.40027621172857053,18.681096281898434,0.09999942779541371,-0.16164765200972653,0.06949958801269496,-0.29251084054503274,0.43151001657042265,-0.11150562626616889,0.2505048022915588,-0.44890356777753304,64.28554398656681,20.797495342867165,0.18100521427886426,11,0.015000343322753906,-0.03499937057495117,0.5350003242492676,0.6100001335144043,0.18000030517578125,4,0.001870950285196793,-1.3636253294493434,10.68000030517578,1.4999821188026972,10.630000114440918,1.4285665628981092,10.600000381469727,0.001870950285196793
6657,2017-11-27,10.739999771118164,10.760000228881836,10.609999656677246,10.739999771118164,5929400.0,0.004677286501172162,6.499856952126645,-0.0,63.08722985090675,51.417511196210754,0.004201558940101435,-0.13229183015221757,0.2679379831921871,0.3547901127366053,18.023034132160777,0.15000057220458984,-0.10806574048177353,0.12149977684020996,-0.23722747458546856,0.4802270282658885,-0.057863848872630186,0.3008634025530501,-0.4697475883354745,85.18517210320839,34.90649459353024,0.17936362571283954,11,4.76837158203125e-07,-0.08499956130981445,0.47500014305114746,0.559999942779541,0.0900001525878924,0,-0.009310933885150252,-2.3333969131975114,10.6899995803833,-1.3636253294493434,10.68000030517578,1.4999821188026972,10.630000114440918,-0.009310933885150252
6658,2017-11-28,10.56999969482422,10.789999961853027,10.5600004196167,10.739999771118164,6173100.0,-0.01582868528089776,-1.4210653121047243,-100.0,51.999982198079486,51.80312860551632,0.15087600447527727,0.02563349609605403,0.4244008242156969,0.5270841958944459,16.94350631284983,0.22999954223632812,-0.035614518188546995,-0.040000295639035954,-0.39463872568949654,0.31463813441142463,-0.21731951066426625,0.13731891938619434,-0.27175758867168653,4.347519612559444,-46.219115270113086,0.17731921502523035,11,0.1450004577636701,0.01500034332275213,0.645000219345091,0.6600003242492658,0.3000001907348615,1,0.00946077430056036,6.499856952126645,10.739999771118164,-2.3333969131975114,10.6899995803833,-1.3636253294493434,10.68000030517578,0.00946077430056036
6659,2017-11-29,10.609999656677246,10.649999618530273,10.510000228881836,10.550000190734863,6947500.0,0.003784291675297924,1.0,-0.35293787656094344,53.24673474910624,52.136509025096075,0.0836121718897278,-0.01680318473578879,0.3691150636287297,0.4867600515275363,15.253681042343615,0.1399993896484375,0.053230017325461176,0.0009996891021728516,-0.3535140536205539,0.3555134318248996,-0.17625718225919051,0.17825656046353622,-0.28488722408966183,35.71411541513823,-16.459223341240367,0.17725687136136378,11,0.10500049591064453,-0.024999618530273438,0.6000003814697266,0.6200003623962402,0.26000022888183594,2,0.01413766042020459,-1.4210653121047243,10.56999969482422,6.499856952126645,10.739999771118164,-2.3333969131975114,10.6899995803833,0.01413766042020459
6660,2017-11-30,10.579999923706056,10.68000030517578,10.5,10.609999656677246,5254600.0,-0.0028274961302482415,1.1176378191283702,-0.4999999999999704,60.294110428501504,53.30739737698154,0.07615820894360503,0.014739874758793903,0.3847771404949274,0.516417523750567,13.41246452641777,0.18000030517577947,0.054784043836933805,-0.029500055313109286,-0.38381034201329456,0.324810231387076,-0.20665519866320103,0.14765508803698246,-0.2290919777408238,27.58618421701745,-29.403457423003093,0.1771551433500923,11,0.06500005722045721,-0.06500005722046076,0.5924999713897687,0.6500000953674299,0.18000030517577947,3,0.023629489773420387,1.0,10.609999656677246,-1.4210653121047243,10.56999969482422,6.499856952126645,10.739999771118164,0.023629489773420387
6661,2017-12-01,10.670000076293944,10.68000030517578,10.539999961853027,10.619999885559082,5811000.0,0.008506630740726884,2.9999727524149695,-1.6666878596179306,65.94205803042641,55.411558593720486,-0.03298776068275089,-0.08928922315900678,0.28602520589576663,0.42388056571152255,13.558573423026857,0.14000034332275213,0.049060725095360525,0.06650009155273295,-0.2788921251129768,0.4118923082184427,-0.10619601678012103,0.23919619988558694,-0.2943284374861683,58.62072367447413,-0.27612023641360395,0.17269610833285462,12,-0.025000095367429864,-0.15500020980834783,0.3724997043609637,0.4349999427795428,0.10999965667724965,4,0.019681353012690472,1.1176378191283702,10.579999923706056,1.0,10.609999656677246,-1.4210653121047243,10.56999969482422,0.019681353012690472
6662,2017-12-04,10.770000457763672,10.81999969482422,10.619999885559082,10.6899995803833,5055100.0,0.00937210691234247,1.2222281091219036,1.600011444048198,47.19105217137848,55.179967835448394,-0.12058615181809529,-0.1762748026408154,0.17889938597737576,0.3231764926600711,13.43389240911124,0.1999998092651385,0.03771774348607693,0.15250043869018626,-0.19620394844388933,0.5012048258242618,-0.021851754876852425,0.32685263225722494,-0.3705556738270559,84.3752235176306,29.121650427113508,0.17435219356703793,12,-0.1100006103515625,-0.2850003242492676,0.23749947547912598,0.33499956130981445,0.18999958038330078,0,0.009284997543646867,2.9999727524149695,10.670000076293944,1.1176378191283702,10.579999923706056,1.0,10.609999656677246,0.009284997543646867
6663,2017-12-05,10.720000267028807,10.8100004196167,10.68000030517578,10.800000190734863,4910800.0,-0.004642543046395331,1.599992370634608,-0.9999880792018055,43.47826086956509,54.291930315676005,-0.057858308086654375,-0.10238312098764091,0.21782241616588038,0.37201543921302793,12.640525274234896,0.13000011444091975,0.032675621273245525,0.08400025367736674,-0.24356823962738794,0.4115687469821214,-0.07978399297501149,0.24778450032974497,-0.29773326376850306,68.75014901175311,16.740112764025866,0.16378424665237745,12,-0.06000041961669744,-0.23500013351440252,0.28749966621399103,0.3849997520446795,0.3199996948242205,1,0.010261161747875391,1.2222281091219036,10.770000457763672,2.9999727524149695,10.670000076293944,1.1176378191283702,10.579999923706056,0.010261161747875391
6664,2017-12-06,10.829999923706056,10.9399995803833,10.729999542236328,10.800000190734863,8070200.0,0.010261161747875391,-1.4705737157731167,-0.37499701976493294,48.00000000000009,54.39650447910159,-0.15254639411498694,-0.19729544314640002,0.09940731971293992,0.260045345989516,11.781661292950824,0.21999931335449396,0.04997906523488993,0.1779999256134044,-0.15487284567984538,0.5108726969066542,0.011563539966779501,0.34443631126002927,-0.3858235898950131,75.00005418609278,26.609779735116206,0.16643638564662516,12,-0.11000013351440607,-0.34499979019165217,0.14750027656554998,0.24500036239623846,-0.149999618530277,2,0.0036934406403335007,1.599992370634608,10.720000267028807,1.2222281091219036,10.770000457763672,2.9999727524149695,10.670000076293944,0.0036934406403335007
6665,2017-12-07,10.699999809265137,10.739999771118164,10.59000015258789,10.720000267028807,6142800.0,-0.012003704095727596,4.000031789426837,-0.6666878596177924,46.6019093861021,53.315704187118456,-0.02169217276744817,-0.05515924321780119,0.22027500257682675,0.38538301928025476,10.775045046397524,0.23999977111816584,0.05989447577357865,0.03849983215332031,-0.2880951670879064,0.365094831394547,-0.12479766746729304,0.20179733177393366,-0.23479051812538287,40.0,-4.2854417260441835,0.16329749962061293,12,0.019999980926513672,-0.21499967575073242,0.20750021934509277,0.30500030517578125,0.0200004577636701,3,0.015887857880777068,-1.4705737157731167,10.829999923706056,1.599992370634608,10.720000267028807,1.2222281091219036,10.770000457763672,0.015887857880777068
6666,2017-12-08,10.760000228881836,10.789999961853027,10.670000076293944,10.720000267028807,4345400.0,0.00560751595198572,1.4000114441573164,-1.9999523173758147,58.06455251621504,52.75762892770827,-0.0790295756360706,-0.0831961466660438,0.1532629727492676,0.31974435332336526,8.993942106400127,0.11999988555908381,0.06426292066066708,0.0755002498626709,-0.2055113050816324,0.3565118048069742,-0.06500552760948075,0.21600602733482255,-0.27459929870651933,48.57152977784801,2.6283526283870273,0.14050577747215184,12,-0.04000043869018555,-0.27500009536743164,0.14749979972839355,0.24499988555908203,0.7699995040893572,4,0.0,4.000031789426837,10.699999809265137,-1.4705737157731167,10.829999923706056,1.599992370634608,10.720000267028807,0.0
6667,2017-12-11,10.859999656677246,10.949999809265137,10.739999771118164,10.760000228881836,5273600.0,0.00929362692084279,-1.999993188057302,2.499988079059565,62.74506870665805,53.95152742866144,-0.17904547578320518,-0.1407962529750577,0.04920363066637101,0.21383256990995925,6.363322082293685,0.21000003814697266,0.07867790312271339,0.1439996719360348,-0.050384689125751336,0.33838403299782094,0.04680749140514173,0.24119185246692787,-0.3552147530277896,74.99993377255376,24.65765422811674,0.09719218053089294,12,-0.13499975204467773,-0.3749995231628418,-0.0024995803833007812,0.13000059127807617,0.8900003433227539,0,-0.007366475712258902,1.4000114441573164,10.760000228881836,4.000031789426837,10.699999809265137,-1.4705737157731167,10.829999923706056,-0.007366475712258902
6668,2017-12-12,10.720000267028807,10.890000343322754,10.710000038146973,10.829999923706056,4361000.0,-0.012891288588794847,-1.7692330264460991,-1.1000028610393557,53.98231059423229,54.03325807811989,-0.017356058747616032,-0.009141375891532633,0.18117594961154815,0.34624713043577415,6.6136158510768315,0.18000030517578125,0.07018589408621523,0.009000253677365677,-0.17916548930566378,0.19716599666039514,-0.08508261781414816,0.10308312516887952,-0.19660674884417695,36.11117733855686,-16.198831679784647,0.09408287149151465,12,0.004999637603761542,-0.23500013351440252,0.1374998092651385,0.26999998092651545,0.6599998474121112,1,0.022388037792902438,-1.999993188057302,10.859999656677246,1.4000114441573164,10.760000228881836,4.000031789426837,10.699999809265137,0.022388037792902438
6669,2017-12-13,10.649999618530273,10.770000457763672,10.539999961853027,10.760000228881836,5795700.0,-0.006529911077878592,2.5384400950732124,1.00000866979354,48.69562188708168,52.744537129073244,0.06583894938251866,0.0483752954811294,0.23894683928305227,0.40977561773550164,6.840470284629499,0.23000049591064453,0.04362938304303832,-0.05150036811828684,-0.231240033395812,0.12823929715923832,-0.1413702007570503,0.038369464520476626,0.3200006484985334,26.82919454032881,-25.743568647705427,0.08986983263876262,12,0.0950002670288086,-0.16499948501586914,0.11250042915344238,0.2800006866455078,0.7700004577636719,2,0.036619751858411265,-1.7692330264460991,10.720000267028807,-1.999993188057302,10.859999656677246,1.4000114441573164,10.760000228881836,0.036619751858411265
6670,2017-12-14,10.630000114440918,10.800000190734863,10.5,10.600000381469727,5587900.0,-0.0018778877751842726,-1.608691686051092,-0.27272333194617837,47.413815782983164,50.685843546023996,0.10468567094203607,0.052146285904788314,0.24333061960843771,0.42439832850623915,7.146301267477551,0.3000001907348633,0.04946290087443295,-0.059499883651733754,-0.22320383392258947,0.10420406661912196,-0.14135185878716072,0.022352091483693215,0.33140014648437344,28.888926564927235,-21.285096636615794,0.08185197513542752,12,0.09499979019165039,-0.14499998092651367,0.11750006675720215,0.2850003242492676,0.5299997329711914,3,0.004703686754145453,2.5384400950732124,10.649999618530273,-1.7692330264460991,10.720000267028807,-1.999993188057302,10.859999656677246,0.004703686754145453
6671,2017-12-15,10.800000190734863,11.020000457763672,10.68000030517578,10.68000030517578,22897000.0,0.015992481134877723,-4.666674613960078,4.000031789426896,52.34376688022519,51.25836740256252,-0.050215298148835075,-0.1217323288586929,0.05904588630401619,0.251232785455894,7.746114570301637,0.3900003433227539,0.054948648089965246,0.10900020599365234,-0.058319305691814094,0.2763197176791188,0.025340450150919125,0.19265996183638556,-0.3000001907348633,57.692293584711884,11.453429270283273,0.08365975584273361,12,-0.039999961853027344,-0.28999996185302734,-0.0774998664855957,0.09999990463256836,0.6899995803833008,4,-0.007407400212333992,-1.608691686051092,10.630000114440918,2.5384400950732124,10.649999618530273,-1.7692330264460991,10.720000267028807,-0.007407400212333992
6672,2017-12-18,10.949999809265137,11.0,10.729999542236328,10.779999732971193,11128400.0,0.013888853322332029,1.0,1.4166686534900181,65.07937829481412,53.65849156092352,-0.19220979665885807,-0.2581915784314983,-0.10056609483950751,0.09986582458562587,7.836552313905226,0.2700004577636719,0.056537080033235654,0.24199981689453054,0.04320344343683935,0.44079619035222173,0.14260163016568406,0.341398003623377,-0.4499998092651367,86.53834867769504,33.55467598912366,0.09939818672884602,12,-0.18999958038330078,-0.4399995803833008,-0.24249982833862305,-0.08500003814697266,0.7700004577636701,0,0.052968030484831674,-4.666674613960078,10.800000190734863,-1.608691686051092,10.630000114440918,2.5384400950732124,10.649999618530273,0.052968030484831674
6673,2017-12-19,10.649999618530273,10.979999542236328,10.619999885559082,10.9399995803833,11735400.0,-0.02739727816990678,-1.057144258462511,-1.7058813629682998,51.31578864813484,54.026912521827384,0.10819436667896198,0.048218686618941575,0.18581513217122847,0.398656376223979,7.384387268484121,0.3599996566772461,0.0348040355757675,-0.060500335693358664,-0.2547845129076549,0.13378384152093759,-0.1576424243005068,0.03664175291378946,-0.1395996093750007,28.846055092983164,-25.234761628382806,0.09714208860714807,12,0.1100006103515625,0.08000040054321289,-0.08249950408935547,0.07500028610229492,1.1600008010864258,1,0.10328642449487058,1.0,10.949999809265137,-4.666674613960078,10.800000190734863,-1.608691686051092,10.630000114440918,0.10328642449487058
6674,2017-12-20,10.579999923706056,10.670000076293944,10.43000030517578,10.649999618530273,7972600.0,-0.006572741533475979,3.3636079900126252,0.2413782897657517,50.0,54.40447814559382,0.15533761696157988,0.12045628554863264,0.2394897649681642,0.4638336647196919,7.157001137105276,0.23999977111816406,0.033638862347853404,-0.12800002098083318,-0.32785267986868405,0.07185263790701768,-0.2279263504247595,-0.028073691536906864,0.4400005340576154,25.423657582517578,-30.68631169953497,0.09992632944392559,12,0.1450004577636701,0.1450004577636701,-0.012499809265138495,0.1449999809265119,1.0299997329711879,2,0.07561438530281483,-1.057144258462511,10.649999618530273,1.0,10.949999809265137,-4.666674613960078,10.800000190734863,0.07561438530281483
6675,2017-12-21,10.619999885559082,10.68000030517578,10.460000038146973,10.59000015258789,6183900.0,0.003780714758172987,1.9333257039679517,-0.42856948228883923,48.34436375050611,53.324457171626165,0.11487679598823242,0.0798233506187529,0.18264818354550982,0.4188756012873007,7.051336301191224,0.22000026702880682,0.04131058906052587,-0.08500003814697266,-0.28839241655958503,0.11839234026563972,-0.18669622735327884,0.01669615105933353,0.38820056915283274,32.20331038049999,-22.6146253994782,0.10169618920630581,12,0.10500049591064453,0.10500049591064453,-0.04249978065490723,0.10500001907348633,0.9400005340576172,3,0.0753295856267091,3.3636079900126252,10.579999923706056,-1.057144258462511,10.649999618530273,1.0,10.949999809265137,0.0753295856267091
6676,2017-12-22,10.710000038146973,10.729999542236328,10.579999923706056,10.609999656677246,3625400.0,0.008474590730483067,1.1428610354223179,3.3333757192357822,47.99998474120124,51.68611450879762,0.019040561010264412,-0.009066431675501363,0.07811688551611873,0.3267854242076478,7.201753387661923,0.14999961853027166,0.0376124462139682,0.00400009155273473,-0.1992783915355485,0.20727857464101795,-0.09763914999140688,0.10563933309687634,0.2866364135742199,49.12278647053328,-1.8755363453595564,0.1016392415441412,12,0.015000343322753906,0.015000343322753906,-0.13249993324279785,0.014999866485595703,0.8000001907348633,4,0.042016788763989066,1.9333257039679517,10.619999885559082,3.3636079900126252,10.579999923706056,-1.057144258462511,10.649999618530273,0.042016788763989066
6677,2017-12-26,10.640000343322754,10.84000015258789,10.619999885559082,10.75,3203900.0,-0.006535919194667894,-1.9333257039679057,-1.0999923706345724,47.36842105263163,50.95123789306422,0.06096237673430771,0.05592472332387999,0.13150530256403137,0.3931491358503614,6.909630586514287,0.2200002670288086,0.04350167298187557,-0.06099963188171387,-0.26567145561709715,0.14367219185366942,-0.16333554374940462,0.04133627998597689,0.34530338546753114,38.181878082106465,-10.134282732864833,0.10233591186769163,12,0.08500003814697266,0.08500003814697266,-0.0625002384185791,0.08499956130981445,0.4799995422363281,1,0.07988716168875287,1.1428610354223179,10.710000038146973,1.9333257039679517,10.619999885559082,3.3636079900126252,10.579999923706056,0.07988716168875287
6678,2017-12-27,10.670000076293944,10.739999771118164,10.609999656677246,10.68000030517578,3006200.0,0.0028195236845096616,1.0000146720072227,0.09091145539824697,44.4444444444443,50.47888484388229,0.02584178246803681,0.03562753729533874,0.08425562959214616,0.36028963880179177,6.365889938887251,0.13000011444091797,0.03169243248615672,-0.03599991798401092,-0.23189465596772685,0.159894819999705,-0.13394728697586977,0.06194745100784793,0.3041975840240507,58.53655132630535,13.034098246819319,0.09794736899185819,12,0.055000305175783026,0.055000305175783026,-0.09249997138976873,0.05499982833862482,-0.06999969482421697,2,0.09840676506345103,-1.9333257039679057,10.640000343322754,1.1428610354223179,10.710000038146973,1.9333257039679517,10.619999885559082,0.09840676506345103
6679,2017-12-28,10.760000228881836,10.770000457763672,10.609999656677246,10.710000038146973,3365800.0,0.008434878345300989,3.5714091088677264,-4.999904634751097,52.1428741727719,51.004335776081035,-0.05242713143038813,-0.04485868661121728,-0.019725247782073296,0.26760468545987237,5.629221763701726,0.16000080108642578,0.006357854738572755,0.046500205993652344,-0.1453632359539334,0.2383636479412381,-0.049431514980140534,0.14243192696744522,0.20331348433331442,78.94739483861576,31.396094410782297,0.09593172097379288,12,-0.034999847412109375,-0.034999847412109375,-0.19000005722045898,-0.03500032424926758,-0.18000030517577947,3,0.09758365877320974,1.0000146720072227,10.670000076293944,-1.9333257039679057,10.640000343322754,1.1428610354223179,10.710000038146973,0.09758365877320974
6680,2017-12-29,10.829999923706056,10.880000114440918,10.739999771118164,10.770000457763672,4774300.0,0.0065055477077340385,-1.3333227370261465,1.1999847412691804,52.48226230816582,51.019724156963335,-0.10177623051619733,-0.10031172963501156,-0.10124625903298679,0.1908291806860518,5.213129804612573,0.1400003433227539,0.0027658505170329306,0.10399990081787358,-0.08377373507601682,0.291773536711764,0.01011308287092838,0.19788671876481878,0.12264752134830736,83.33328035146104,34.42758438293636,0.09388681794694527,12,-0.11499977111816584,-0.1049995422363299,-0.2599997520446795,-0.1050000190734881,-0.35000038146972834,4,0.07202213651579314,3.5714091088677264,10.760000228881836,1.0000146720072227,10.670000076293944,-1.9333257039679057,10.640000343322754,0.07202213651579314
6681,2018-01-02,10.880000114440918,10.920000076293944,10.779999732971193,10.869999885559082,4564500.0,0.004616822815059818,2.111113465858561,0.16667196490446784,50.73531164844165,49.42593897403306,-0.155597811993907,-0.14100181733381767,-0.1675823666528906,0.13635087047182992,4.840165063442652,0.14000034332275035,0.013697985864856932,0.14350008964538574,-0.054306296542028676,0.34130647583280016,0.044596896551677645,0.24240328273909384,0.0621943878158735,87.09680396481919,39.777867912484076,0.09890319309370758,1,-0.17500019073486328,-0.1549997329711914,-0.309999942779541,-0.1550002098083496,-0.8199996948242188,1,0.06250002739184013,-1.3333227370261465,10.829999923706056,3.5714091088677264,10.760000228881836,1.0000146720072227,10.670000076293944,0.06250002739184013
6682,2018-01-03,10.869999885559082,10.970000267028807,10.789999961853027,10.850000381469727,6181200.0,-0.0009191386743243601,-1.5714266251592037,1.9999046347510967,56.097547738007826,49.9572455395745,-0.17672330843001838,-0.12977962799285692,-0.16921300695084796,0.13969363511658983,5.327064926192597,0.18000030517577947,0.029201184907625688,0.12849988937377965,-0.07774724394747778,0.3347470226950371,0.025376322713151822,0.23162345603440748,-0.43999958038330256,72.22216335353743,22.51535854559279,0.10312356666062836,1,-0.16999959945678889,-0.14499950408935547,-0.18999981880187988,-0.14499998092651367,-0.6700000762939453,2,0.058877677098506886,2.111113465858561,10.880000114440918,-1.3333227370261465,10.829999923706056,3.5714091088677264,10.760000228881836,0.058877677098506886
6683,2018-01-04,10.829999923706056,10.970000267028807,10.829999923706056,10.84000015258789,5150000.0,-0.003679849335248453,-26.99942780851582,-0.5000238424490075,57.50001986823398,50.79058108048939,-0.12125658929062588,-0.08549985311810993,-0.14154852065599322,0.17720674439248185,5.84027746254333,0.14000034332275035,0.024197498258669015,0.08299994468689142,-0.1266714436226355,0.29267133299641834,-0.021835749467872034,0.18783563884165488,-0.3891996192932172,61.11108167676933,8.158856647412662,0.10483569415476307,1,-0.11499977111816584,-0.1049995422363299,-0.13249969482422053,-0.1050000190734881,-0.5599994659423846,3,0.026777466657062154,-1.5714266251592037,10.869999885559082,2.111113465858561,10.880000114440918,-1.3333227370261465,10.829999923706056,0.026777466657062154
6684,2018-01-05,10.869999885559082,10.920000076293944,10.779999732971193,10.859999656677246,5388200.0,0.0036934406403335007,1.5454466638923743,-1.0000000000001776,59.83606172934088,52.067436411471014,-0.12940200968802174,-0.12896138545114155,-0.18916016577785477,0.1347676208562465,5.924169851545684,0.14000034332275035,-0.012428486771119296,0.12099990844726527,-0.0927288517545648,0.33472866864909534,0.014135528346349346,0.2278642885481812,-0.4186155818939241,56.5216670191112,0.5038847171982823,0.10686438010091517,1,-0.09499979019165039,-0.14499950408935547,-0.2199997901916504,-0.14499998092651367,-0.5500001907348615,4,-0.024838961079296173,-26.99942780851582,10.829999923706056,-1.5714266251592037,10.869999885559082,2.111113465858561,10.880000114440918,-0.024838961079296173
6685,2018-01-08,10.869999885559082,10.93000030517578,10.829999923706056,10.899999618530273,6689100.0,0.0,1.222203384442593,-2.999904634751097,53.3333212231745,52.66002935391249,-0.1008115686551001,-0.12181806844415277,-0.194027367648701,0.1324633562362365,6.321406248085691,0.10000038146972301,-0.00634146132576241,0.11249990463256765,-0.1064809304101253,0.3314807396752606,0.0030094871112211763,0.22199032215391412,-0.40824326262665167,47.36836821763786,-8.089051130007583,0.10949041752134658,1,-0.07999992370605469,-0.14499950408935547,-0.2199997901916504,-0.14499998092651367,-0.5999994277954102,0,-0.02667892961418461,1.5454466638923743,10.869999885559082,-26.99942780851582,10.829999923706056,-1.5714266251592037,10.869999885559082,-0.02667892961418461
6686,2018-01-09,10.760000228881836,10.90999984741211,10.75,10.829999923706056,9311600.0,-0.010119563738301585,-2.5555461365659307,2.3333439298090046,40.59407342919806,51.907324062419875,0.019027425925933983,-0.012457093424252719,-0.08898395400818693,0.23821834162700384,6.752366246333197,0.15999984741210938,0.006193560537424148,0.002500247955321555,-0.2164805870873714,0.2214810829980145,-0.10699016956602492,0.11199066547666803,-0.28807873306747744,4.545553065409011,-45.03962846228892,0.10949041752134658,1,0.029999732971191406,-0.034999847412109375,-0.18000030517578125,-0.03500032424926758,-0.23999977111816406,1,-0.026022368093815973,1.222203384442593,10.869999885559082,1.5454466638923743,10.869999885559082,-26.99942780851582,10.829999923706056,-0.026022368093815973
6687,2018-01-10,10.779999732971193,10.800000190734863,10.640000343322754,10.729999542236328,5026200.0,0.0018586899315926608,2.5555084611064607,-0.7142915531335222,58.90413464339716,53.51395630674797,0.02344025822290341,-0.04085178330569583,-0.11123046091590894,0.21676178615154562,6.408232518028662,0.15999984741210938,0.020951446780722804,0.026499748229982245,-0.1874628333360402,0.24046232979600468,-0.08048154255302897,0.13348103901299346,-0.29811666173254636,42.42406727740446,-9.380287726355945,0.10698129078301086,1,0.010000228881834161,-0.05499935150146662,-0.1999998092651385,-0.05499982833862482,-0.32999992370605646,2,-0.0667902904628409,-2.5555461365659307,10.760000228881836,1.222203384442593,10.869999885559082,1.5454466638923743,10.869999885559082,-0.0667902904628409
6688,2018-01-11,10.960000038146973,10.989999771118164,10.75,10.770000457763672,8242700.0,0.01669761684921367,-1.0869500317199687,3.7999771119035826,72.6190760022389,55.78908984335541,-0.12415357669840432,-0.212863636975559,-0.29014296235375525,0.03537830991368551,6.366838199650994,0.23999977111816406,0.035480577838214344,0.19450006484985316,-0.0376953979270489,0.4266955276267552,0.07840233346140124,0.3105977962383051,-0.46835462299252306,91.42863370944492,34.78830705740754,0.11609773138845104,1,-0.14499998092651367,-0.2349996566772461,-0.3875000476837158,-0.28999996185302734,-0.5600004196166992,3,-0.06934308633545683,2.5555084611064607,10.779999732971193,-2.5555461365659307,10.760000228881836,1.222203384442593,10.869999885559082,-0.06934308633545683
6689,2018-01-12,11.039999961853027,11.140000343322754,10.899999618530273,10.970000267028807,8527400.0,0.007299263086460783,-1.2857103931844398,0.36842026010270523,73.86366345668264,58.1648010820795,-0.17909211436395722,-0.2763144062395426,-0.364556887809405,-0.048108372785822695,6.97835953076705,0.24000072479248047,0.06052496768000104,0.25499997138977015,-0.0006724669962672181,0.5106724097758075,0.12716375219675058,0.3828361905827897,-0.5284203724600296,79.99992370605469,19.43120889068664,0.12783621919301907,1,-0.14999961853027344,-0.25499963760375977,-0.4674999713897705,-0.36999988555908203,-0.8100004196166992,4,-0.06974633213314918,-1.0869500317199687,10.960000038146973,2.5555084611064607,10.779999732971193,-2.5555461365659307,10.760000228881836,-0.06974633213314918
6690,2018-01-16,10.68000030517578,11.119999885559082,10.670000076293944,11.100000381469727,12412800.0,-0.03260866466677259,-1.0454511957760864,-6.000027247956276,48.69566226953181,57.93817337331174,0.17588910822135873,0.09235846948286763,-0.0011050003685486587,0.3043596749438553,6.997491506775634,0.4499998092651385,0.08176592722636578,-0.10749969482422017,-0.357710069973491,0.14271068032505063,-0.23260488239885468,0.017605492750414342,-0.1307154705469955,7.9999923706051135,-51.78518721751758,0.12510518757463496,1,0.21000003814697443,0.1050000190734881,-0.07750034332275213,-0.010000228881834161,-0.3800001144409162,1,-0.03370792135437428,-1.2857103931844398,11.039999961853027,-1.0869500317199687,10.960000038146973,2.5555084611064607,10.779999732971193,-0.03370792135437428
6691,2018-01-17,10.720000267028807,10.850000381469727,10.699999809265137,10.770000457763672,7138300.0,0.003745314673225364,-2.3333050766638763,0.11904805155290313,53.571428571428505,57.65749346591404,0.12382824642256196,0.04854683551026007,-0.04420910213683449,0.25698423958849226,6.809104825375828,0.1700000762939471,0.08463018604887473,-0.06349973678589116,-0.31542069807365714,0.18842122450187482,-0.18946021742977415,0.06246074385799183,-0.1352725018783847,15.999984741210582,-44.596262086864314,0.1259604806438826,1,0.1700000762939471,0.06500005722046076,-0.11750030517577947,-0.050000190734861505,-0.23000049591064275,2,-0.04197759310223026,-1.0454511957760864,10.68000030517578,-1.2857103931844398,11.039999961853027,-1.0869500317199687,10.960000038146973,-0.04197759310223026
6692,2018-01-18,11.529999732971193,11.949999809265135,11.359999656677244,11.8100004196167,30169700.0,0.07555964979158425,1.1071454116300827,5.599992370634338,72.63158581594178,59.3387785712149,-0.6511836669465954,-0.7544538029127654,-0.8382930615933102,-0.5565538149947553,7.755302889893624,1.2299995422363281,0.10259712168125823,0.7174997329711932,0.30348867900293897,1.1315107869394474,0.510494205987067,0.9245052599553194,-0.9119556131304307,67.1874871943122,6.069187937707369,0.20700552698412678,1,-0.23499965667724787,-0.339999675750736,-0.9274997711181658,-0.8599996566772479,-1.0799999237060565,3,-0.08759751071973809,-2.3333050766638763,10.720000267028807,-1.0454511957760864,10.68000030517578,-1.2857103931844398,11.039999961853027,-0.08759751071973809
6693,2018-01-19,11.75,11.75,11.489999771118164,11.59000015258789,15030300.0,0.019080682751422273,2.250005960470162,-0.5714266251592328,74.3842454787354,60.95524343225875,-0.8123893127194854,-0.9357982846589277,-1.0349799672682405,-0.7793283297203892,9.31196234626935,0.26000022888183594,0.1280389837690148,0.8824999809265144,0.30100023030010625,1.4639997315529225,0.5917501056133094,1.1732498562397193,-1.0500001907348633,84.37501164153474,24.458099776951414,0.29074987531320423,1,-0.4549999237060547,-0.5599999427795428,-1.1449999809265137,-1.0799999237060547,-0.5299997329711932,4,-0.11063831410509473,1.1071454116300827,11.529999732971193,-2.3333050766638763,10.720000267028807,-1.0454511957760864,10.68000030517578,-0.11063831410509473
6694,2018-01-22,11.380000114440918,11.8100004196167,11.279999732971193,11.800000190734865,17730200.0,-0.03148935196247504,1.4090911061308098,-2.625002980235092,61.80258441760964,61.89627267608487,-0.4050313853658434,-0.52996285915291,-0.6506435428007027,-0.41045026058684364,9.915456494544259,0.530000686645506,0.13983987273024212,0.4725000858306885,-0.13520038359308728,1.0802005552544642,0.1686498511188006,0.7763503205425764,-0.5800003051757816,55.468764551918404,-1.4247435133782673,0.3038502347118875,1,-0.08500003814697266,-0.19000005722046076,-0.7750000953674316,-0.7100000381469727,-0.5100002288818359,0,-0.08611603568149795,2.250005960470162,11.75,1.1071454116300827,11.529999732971193,-2.3333050766638763,10.720000267028807,-0.08611603568149795
6695,2018-01-23,11.420000076293945,11.56999969482422,11.279999732971193,11.300000190734865,10852600.0,0.0035149351011225516,-2.6249813736418464,-0.28571396133532,61.63793652718488,64.23447968697229,-0.4009761649394985,-0.5343523315934853,-0.6755465743183038,-0.4510314948843437,10.602733957588066,0.28999996185302734,0.15607709407126436,0.47250003814697195,-0.16031726964042647,1.1053173459343704,0.15609138425327274,0.7889086920406712,-0.5280002670288084,57.600021362304766,4.340020279314167,0.3164086538936989,1,-0.125,-0.2300000190734881,-0.8050000667572021,-0.75,-0.46000003814697266,1,-0.104203198433235,1.4090911061308098,11.380000114440918,2.250005960470162,11.75,1.1071454116300827,11.529999732971193,-0.104203198433235
6696,2018-01-24,11.15999984741211,11.40999984741211,11.0600004196167,11.390000343322756,14293200.0,-0.022767095196571274,1.5925931158716422,-1.9166726271368717,55.64202536774924,63.8720231007892,-0.08746713208042145,-0.2518217124642028,-0.3963894098165781,-0.19137394740912583,11.270498107277682,0.3599996566772461,0.16144397523768284,0.18999981880187988,-0.4392519033066282,0.819251540910388,-0.12462604225237328,0.504625679856133,-0.18336003814697222,11.235898468976654,-37.988627398123455,0.31462586105425394,1,0.15000009536742986,0.030000209808347833,-0.554999828338623,-0.48999977111816406,-0.3000001907348633,2,-0.07706090218958839,-2.6249813736418464,11.420000076293945,1.4090911061308098,11.380000114440918,2.250005960470162,11.75,-0.07706090218958839
6697,2018-01-25,11.489999771118164,11.5,11.140000343322754,11.149999618530273,11566600.0,0.029569886041044935,-1.000005298209735,-1.4782583456688654,61.53846410348234,62.64084400092736,-0.34214207776834016,-0.5427013269092882,-0.7007461200609058,-0.5194817477499001,12.454373508974284,0.3599996566772461,0.18767616689525646,0.4774997711181648,-0.17238672990287007,1.1273862721391996,0.15255652060764824,0.8024430216286813,-0.4354911618530277,57.33324686686198,9.215216568030058,0.3249432505105173,1,-0.17999982833862482,-0.29999971389770685,-0.8549995422363281,-0.8199996948242188,-0.5100002288818359,3,-0.08703220364839781,1.5925931158716422,11.15999984741211,-2.6249813736418464,11.420000076293945,1.4090911061308098,11.380000114440918,-0.08703220364839781
6698,2018-01-26,11.720000267028807,11.739999771118164,11.489999771118164,11.550000190734865,9121100.0,0.02001744999932753,1.380962761126249,0.49999999999998956,63.93443596872694,61.537596502265615,-0.5062353561248312,-0.7272938595320486,-0.9209224475084934,-0.7475108401014037,13.952079226929337,0.25,0.24853982524514606,0.6550002574920644,-0.046021495316258765,1.3560220103003875,0.3044893810879028,1.005511133896226,-0.6599998474121076,87.99997965494768,39.2535591153946,0.3505108764041619,1,-0.4100003242492676,-0.5300002098083496,-1.0850000381469709,-1.0500001907348615,-0.7899999618530273,4,-0.10836181133344236,-1.000005298209735,11.489999771118164,1.5925931158716422,11.15999984741211,-2.6249813736418464,11.420000076293945,-0.10836181133344236
6699,2018-01-29,11.8100004196167,11.920000076293945,11.609999656677244,11.68000030517578,12887400.0,0.007679193731853884,-1.2962874006152763,0.7647062123439324,64.96816427984817,63.34565228118966,-0.5314077245608608,-0.7742958661517214,-1.0004948421044482,-0.8345172183571563,15.512642695967749,0.310000419616701,0.29648385246854403,0.6925004005432136,-0.06716369972429703,1.4521645008107242,0.3126683504094583,1.072332450676969,-0.6788000488281245,87.20933714063929,36.70693958686983,0.3798320501337556,1,-0.4850006103515625,-0.620000362396242,-1.065000295639038,-1.140000343322754,-1.010000228881836,0,-0.04995767414266028,1.380962761126249,11.720000267028807,-1.000005298209735,11.489999771118164,1.5925931158716422,11.15999984741211,-0.04995767414266028
6700,2018-01-30,11.609999656677244,11.850000381469727,11.56999969482422,11.779999732971193,12587800.0,-0.016934865015520995,-1.24000549316408,-1.3076917433884847,63.15788385902034,64.41081397981097,-0.20742647443476692,-0.540579073031159,-0.7931424787563692,-0.6329746174330513,16.559402892583712,0.28000068664550604,0.3155467211052141,0.45349965095519806,-0.32389883778439277,1.230898139694789,0.06480040658540354,0.8421988953249926,-0.4132953308105449,63.953425189209966,7.32228641633283,0.38869924436979514,1,-0.10499954223632635,-0.40499973297118963,-0.8849992752075178,-0.939999580383299,-0.7699995040893537,1,-0.06373813893203406,-1.2962874006152763,11.8100004196167,1.380962761126249,11.720000267028807,-1.000005298209735,11.489999771118164,-0.06373813893203406
6701,2018-01-31,11.5600004196167,11.640000343322756,11.510000228881836,11.550000190734865,24509200.0,-0.0043065666269670455,-1.8888865341415222,-0.058824849375612415,61.96319987549575,63.22543776420584,-0.028767826765017546,-0.4606411778044297,-0.7329972890521432,-0.5823473178082441,17.38557920963301,0.13000011444091975,0.32820493810976537,0.36950039863586426,-0.41641446514521796,1.1554152624169465,-0.023457033254675963,0.7624578305264045,-0.3030324550781245,53.84618206137996,-4.392775712649836,0.3929574318905411,1,-0.07000017166137695,-0.2950005531311035,-0.8350000381469727,-0.8900003433227539,-0.7100000381469727,2,-0.05190314530192908,-1.24000549316408,11.609999656677244,-1.2962874006152763,11.8100004196167,1.380962761126249,11.720000267028807,-0.05190314530192908
6702,2018-02-01,11.510000228881836,11.670000076293945,11.460000038146973,11.59000015258789,6781000.0,-0.0043252758581232564,-1.3333298012122239,-7.999809269503614,58.78594521765862,61.492293290752876,0.020223846913262733,-0.3797029296434875,-0.6680648714925645,-0.5329614725872567,17.947937182180315,0.21000003814697266,0.39994484149378984,0.287500190734864,-0.49558081554105904,1.070581197010787,-0.10404031240309841,0.6790406938728264,-0.1975897167651368,10.86960578009516,-41.38772836939454,0.39154050313796174,2,-0.019999980926513672,-0.23000049591064453,-0.7849998474121094,-0.8400001525878906,-0.7700004577636719,3,-0.05647268108418935,-1.8888865341415222,11.5600004196167,-1.24000549316408,11.609999656677244,-1.2962874006152763,11.8100004196167,-0.05647268108418935
6703,2018-02-02,11.119999885559082,11.489999771118164,11.109999656677246,11.350000381469727,10120000.0,-0.03388360865051354,-2.0399893188884013,2.875008940705243,51.16278940822854,60.31009384526609,0.34806327034291584,0.034928235631330296,-0.2670339133934245,-0.14872363634878205,18.069758685485056,0.40000057220458984,0.45989288547429297,-0.1170001506805427,-0.8799611814717974,0.645960880110712,-0.49848066607616914,0.26448036471508374,0.8299999237060529,1.2345955186749349,-45.550754469027495,0.38148051539562716,2,0.37000036239624023,0.15999984741210938,-0.39499950408935547,-0.4499998092651367,-0.4499998092651385,4,-0.012589959061471312,-1.3333298012122239,11.510000228881836,-1.8888865341415222,11.5600004196167,-1.24000549316408,11.609999656677244,-0.012589959061471312
6704,2018-02-05,10.600000381469727,11.119999885559082,10.539999961853027,11.109999656677246,15763900.0,-0.046762545813030965,1.188680060099506,2.217383372102184,48.88889006626449,58.89353312738605,0.8334280985950393,0.5625027247201562,0.25721406415976844,0.36482616824252645,18.512846751073358,0.5799999237060547,0.3993666776207334,-0.6234996795654304,-1.4225062669660744,0.1755069078352136,-1.0230029732657524,-0.2239963858651084,1.3331994247436505,4.580183236449275,-45.165136351055054,0.3995032937003222,2,0.6299996376037598,0.6449995040893555,0.125,0.06999969482421875,0.09999942779541016,0,0.031132067153784027,-2.0399893188884013,11.119999885559082,-1.3333298012122239,11.510000228881836,-1.8888865341415222,11.5600004196167,0.031132067153784027
6705,2018-02-06,10.579999923706056,10.640000343322754,10.149999618530273,10.399999618530273,11696000.0,-0.0018868355701792128,2.266659037301239,-0.35294227644253146,48.04468842162416,58.04938457781659,0.8065625725996686,0.5899080413575781,0.2797062804362742,0.3783548213406096,19.227826720964284,0.49000072479248047,0.3074790176100386,-0.6290001392364477,-1.4647008922333296,0.20670061376043414,-1.0468505157348886,-0.21114976273800679,1.2974718887329058,28.289485241894514,-24.661744144088818,0.41785037649844065,2,0.4549999237060529,0.4699997901916486,0.1450004577636701,0.07500028610229315,0.10999965667724432,1,0.020793976239627643,1.188680060099506,10.600000381469727,-2.0399893188884013,11.119999885559082,-1.3333298012122239,11.510000228881836,0.020793976239627643
6706,2018-02-07,10.479999542236328,10.779999732971193,10.470000267028807,10.600000381469727,8786300.0,-0.009451831965108348,-3.4285831062669683,-0.6666701987877695,31.707325177816912,54.73481358607599,0.8939717411265757,0.7039476838396759,0.38076542606673947,0.47075717234030634,20.351461778391464,0.30999946594238637,0.2621664768909291,-0.715000486373901,-1.5907919413189457,0.16079096857114372,-1.1528962138464234,-0.27710475890137864,1.2938239385681136,21.7105147581056,-28.223790877053542,0.43789572747252276,2,0.5550003051757812,0.570000171661377,0.24000072479248047,0.17500066757202148,0.3600006103515625,2,0.03435120477827258,2.266659037301239,10.579999923706056,1.188680060099506,10.600000381469727,-2.0399893188884013,11.119999885559082,0.03435120477827258
6707,2018-02-08,10.0600004196167,10.449999809265137,10.050000190734863,10.4399995803833,13049500.0,-0.04007625390888192,1.0,3.1666375268219027,22.475582680905305,50.128274331873584,1.2178650819070818,1.1249155700981017,0.795352813566879,0.8792018075537626,21.88428642550729,0.42999935150146484,0.19923512877720917,-1.098999643325806,-2.0972485956216094,-0.10075069103000267,-1.5981241194737077,-0.5998751671779043,1.6163936294512933,0.6944605413825234,-43.0292434542401,0.4991244761479016,2,0.9249997138977051,0.9399995803833008,0.6549997329711914,0.5949997901916504,0.7100000381469727,3,0.07852881997028072,-3.4285831062669683,10.479999542236328,2.266659037301239,10.579999923706056,1.188680060099506,10.600000381469727,0.07852881997028072
6708,2018-02-09,10.199999809265137,10.279999732971193,9.869999885559082,10.130000114440918,10305200.0,0.013916439742432063,2.56522316023415,-0.18421013005134795,29.225347856046227,46.15685028478448,0.9382457046407247,0.9750508816652683,0.6569373647298047,0.7296220873615695,23.162824905378322,0.40999984741211115,0.1700010925407014,-0.9210002422332764,-2.0052977417472206,0.1632972572806679,-1.4631489919902485,-0.37885149247630423,1.3462827311362062,26.399993896484375,-15.183785878116986,0.5421487497569725,2,0.6600003242492676,0.7100000381469727,0.512500524520874,0.4550004005432129,0.5100002288818359,4,0.052941173720662205,1.0,10.0600004196167,-3.4285831062669683,10.479999542236328,2.266659037301239,10.579999923706056,0.052941173720662205
6709,2018-02-12,10.270000457763672,10.34000015258789,10.029999732971193,10.229999542236328,9008800.0,0.00686280880465806,2.4444432670707217,0.5714441416893733,29.96516929874055,42.468770889197835,0.7004869218812786,0.8900387898608084,0.5880772125081872,0.649392876871552,23.759100841725832,0.31000041961669744,0.08959916754336206,-0.8124996185302731,-1.9616479899315085,0.3366487528709623,-1.3870738042308908,-0.2379254328296554,1.1086538171534457,43.95611420618643,4.216592814174703,0.574574185700618,2,0.4999995231628418,0.6399993896484375,0.4499998092651367,0.38499975204467773,0.5299997329711914,0,0.03894835449864953,2.56522316023415,10.199999809265137,1.0,10.0600004196167,-3.4285831062669683,10.479999542236328,0.03894835449864953
6710,2018-02-13,10.31999969482422,10.390000343322754,10.15999984741211,10.260000228881836,6312200.0,0.004868474667179878,1.2999961853172863,1.4999523173755926,34.210522541850565,39.38514007434837,0.500936551775224,0.8555508956959326,0.5407901108147133,0.5901503390439249,25.57735169252527,0.23000049591064453,-0.027769675097543356,-0.744500350952146,-1.9308698812610583,0.4418691793567664,-1.3376851161066021,-0.15131558579768978,0.9077891411570942,49.450536782491056,5.853286931961826,0.5931847651544564,2,0.45000028610229315,0.5900001525878888,0.4300005435943586,0.26500034332275213,0.5,1,0.036821717604458515,2.4444432670707217,10.270000457763672,2.56522316023415,10.199999809265137,1.0,10.0600004196167,0.036821717604458515
6711,2018-02-14,10.270000457763672,10.329999923706056,10.140000343322754,10.229999542236328,5931500.0,-0.004844887455338287,1.3749970197648884,0.6666878596178714,24.369753286771612,35.561118748694255,0.38968540968263277,0.9171304683741575,0.5900749882773244,0.6329167586154334,27.50742770580601,0.18999958038330256,-0.17075155442684498,-0.7719995975494385,-2.0021403385768792,0.4581411434780023,-1.3870699680631589,-0.1569292270357181,0.8220094831754192,68.96562496917001,25.98617015585613,0.6150703705137205,2,0.40999937057495117,0.6399993896484375,0.4874997138977051,0.3149995803833008,0.44999980926513494,2,0.04089572579348122,1.2999961853172863,10.31999969482422,2.4444432670707217,10.270000457763672,2.56522316023415,10.199999809265137,0.04089572579348122
6712,2018-02-15,10.520000457763672,10.520000457763672,10.31999969482422,10.359999656677246,7138200.0,0.024342744776706393,1.4999970197826604,3.9999284760633227,24.999990065887104,32.654141043989654,-0.01733752398763322,0.6193379725452406,0.33902711756656423,0.37738360022231277,26.049397454936074,0.25,-0.29949037374107235,-0.4714996337890618,-1.7002135202869084,0.7572142527087848,-1.085856577037985,0.14285730945986153,0.4498084776374185,100.0,60.1246328445789,0.6143569432489235,2,-0.025000572204589844,0.3899993896484375,0.23749971389770508,-0.005000591278076172,0.31999969482421875,3,0.030418220617857594,1.3749970197648884,10.270000457763672,1.2999961853172863,10.31999969482422,2.4444432670707217,10.270000457763672,0.030418220617857594
6713,2018-02-16,10.449999809265137,10.609999656677246,10.43000030517578,10.4399995803833,5665600.0,-0.006654053750242528,-11.000445066122808,0.06250111758149404,21.42854853122087,29.602991984540367,-0.058525655314339176,0.6186718652901995,0.40875677908265473,0.4397911452915615,24.41567708040354,0.17999935150146662,-0.4335190843712713,-0.4765002727508545,-1.6733958220301997,0.7203952765284907,-1.074948047390528,0.12194750188881898,0.4098282211517521,72.41381578298306,36.934413231931416,0.5984477746396727,2,-0.125,0.46000003814697266,0.30750036239624023,0.06500005722045898,0.5,4,0.030622072185572335,1.4999970197826604,10.520000457763672,1.3749970197648884,10.270000457763672,1.2999961853172863,10.31999969482422,0.030622072185572335
6714,2018-02-20,10.399999618530273,10.539999961853027,10.359999656677246,10.390000343322754,7467400.0,-0.0047847073346865,-4.142818217735453,0.9999046347510967,22.869937130157027,26.805797396599573,-0.04456561866107478,0.6234532171463698,0.4543532288328258,0.4826287577231412,23.676040931353,0.18000030517578125,-0.5628644936365959,-0.47750043869018555,-1.6764627488387056,0.7214618714583345,-1.0769815937644456,0.12198071638407448,0.360845597400834,55.319075543290786,22.47310342943812,0.5994811550742599,2,-0.07499980926513672,0.5100002288818359,0.37000060081481934,0.1100006103515625,0.8299999237060547,1,0.029807733748792975,-11.000445066122808,10.449999809265137,1.4999970197826604,10.520000457763672,1.3749970197648884,10.270000457763672,0.029807733748792975
6715,2018-02-21,10.229999542236328,10.56999969482422,10.229999542236328,10.4399995803833,5365600.0,-0.0163461617816838,-2.2380961031058155,-21.00152598950882,21.70210210161467,25.694105943688214,0.07885862886542583,0.7375446416944804,0.6220742862355859,0.6448840078518536,22.999274902090644,0.3400001525878924,-0.6484375860178773,-0.5880004882812493,-1.791707134931384,0.6157061583688854,-1.1898538116063158,0.01385283504381718,0.4417611406575759,19.14879370168212,-10.584709314944607,0.6018533233250671,2,0.010000228881835938,0.6800003051757812,0.6075007915496826,0.34000062942504883,1.140000343322754,2,0.055718540958402674,-4.142818217735453,10.399999618530273,-11.000445066122808,10.449999809265137,1.4999970197826604,10.520000457763672,0.055718540958402674
6716,2018-02-22,10.300000190734863,10.43000030517578,10.25,10.260000228881836,6706800.0,0.006842683443877506,-4.99996821107838,-0.1904759742235503,24.47257180222327,25.91599362383465,-0.02163522860606726,0.6322260579677135,0.5486267552712363,0.5682653170209111,23.19343582884311,0.20000076293945135,-0.689516880019287,-0.47499985694885183,-1.6886677228943014,0.7386680089965978,-1.0818337899215766,0.13183407602387298,0.2915844124255589,18.421217741348546,-13.132572924097264,0.6068339329727249,2,-0.06000041961669922,0.6099996566772461,0.5375001430511475,0.26999998092651367,1.0699996948242188,3,0.05048538781165379,-2.2380961031058155,10.229999542236328,-4.142818217735453,10.399999618530273,-11.000445066122808,10.449999809265137,0.05048538781165379
6717,2018-02-23,10.489999771118164,10.520000457763672,10.329999923706056,10.359999656677246,4672300.0,0.01844656086066987,-1.0000100386992041,3.250005960470162,35.48386246164978,26.61138413556838,-0.1611740993737687,0.38310998011895236,0.3540932632334908,0.37364336531926945,23.056084217805868,0.2200002670288086,-0.7238933930861098,-0.2350002765655521,-1.4062974949086389,0.9362969417775346,-0.8206488857370964,0.35064833260599215,-0.619999885559082,68.42109225792366,31.667604209086278,0.5856486091715437,2,-0.1700000762939453,0.4200000762939453,0.3475005626678467,0.08000040054321289,1.010000228881836,4,0.021925691222977717,-4.99996821107838,10.300000190734863,-2.2380961031058155,10.229999542236328,-4.142818217735453,10.399999618530273,0.021925691222977717
6718,2018-02-26,10.449999809265137,10.539999961853027,10.350000381469727,10.510000228881836,10759900.0,-0.0038131518327729763,2.1666626930198922,-0.4615412830576239,45.56211214648442,28.3443777853177,-0.09161676461299528,0.3405462843950353,0.3935143202213407,0.4076237352627903,22.31342909190947,0.18999958038330078,-0.6966957258064088,-0.21150021553039622,-1.2896717878122068,0.8666713567514144,-0.7505860016713015,0.3275855706105091,-0.5669999122619629,64.70593185158556,22.896165887357874,0.5390857861409053,2,-0.07499980926513672,0.44500017166137695,0.7925002574920654,0.5250000953674316,0.940000534057619,0,0.037320607697712394,-1.0000100386992041,10.489999771118164,-4.99996821107838,10.300000190734863,-2.2380961031058155,10.229999542236328,0.037320607697712394
6719,2018-02-27,11.220000267028807,11.25,10.56999969482422,10.75,22078300.0,0.07368425567634707,1.5660401802985116,-7.833283000874165,63.11476338906197,31.555960101674522,-0.7964426594991014,-0.5016412530352508,-0.3658728301950891,-0.3655766171340371,20.973117774266882,0.8000001907348633,-0.5753366499766628,0.5880002498626684,-0.38501682319914643,1.5610173229244833,0.10149171333176099,1.0745087863935758,-1.3107203674316388,97.05885102865867,51.327225382307645,0.4865085365309078,2,-0.5250000953674299,-0.32500028610229315,0.02249979972839533,-0.24500036239623846,0.2799997329711932,1,-0.024064211349182907,2.1666626930198922,10.449999809265137,-1.0000100386992041,10.489999771118164,-4.99996821107838,10.300000190734863,-0.024064211349182907
6720,2018-02-28,10.869999885559082,11.31999969482422,10.859999656677246,11.279999732971193,10198400.0,-0.03119432915685738,-1.1395335426979731,-0.8723396052602281,57.24907814422748,35.209218419169616,-0.40255290702491564,-0.22126678839963887,-0.00846261054897468,-0.022280897224973728,19.785848602824963,0.46000003814697443,-0.4971951788273401,0.27499985694885254,-0.5919246800013216,1.1419243938990267,-0.1584624115262354,0.7084621254239405,-0.8802767799377449,57.943931064479,8.794836374279114,0.43346226847508723,2,-0.0950002670288086,0.02500009536743164,0.3725001811981201,0.10500001907348633,0.5500001907348633,2,0.03311864401723774,1.5660401802985116,11.220000267028807,2.1666626930198922,10.449999809265137,-1.0000100386992041,10.489999771118164,0.03311864401723774
6721,2018-03-01,10.960000038146973,11.270000457763672,10.890000343322754,10.920000076293944,9875400.0,0.00827968293794168,-6.600045776629123,-0.09756091887717992,69.06778359680601,40.10563992260505,-0.429556010612151,-0.37789720441661245,-0.09533478955907704,-0.11869010706700145,18.78987170362319,0.40000057220458984,-0.41835790407122175,0.3950000286102302,-0.36642529068049967,1.15642534790096,0.014287368964865266,0.7757126882555951,-0.8638548053894048,63.63638990838927,8.012844977788411,0.38071265964536455,3,-0.18500041961669922,-0.06500005722045898,0.2825000286102295,0.014999866485595703,0.430000305175783,3,0.03740874507163139,-1.1395335426979731,10.869999885559082,1.5660401802985116,11.220000267028807,2.1666626930198922,10.449999809265137,0.03740874507163139
6722,2018-03-02,10.859999656677246,11.0,10.699999809265137,10.899999618530273,7723600.0,-0.009124122365115728,1.4999940395535227,-0.9999999999999556,64.22412481943915,44.86070395462931,-0.30872004332216996,-0.34687448785652286,0.0018603684908846674,-0.024148625243075372,17.755696385174762,0.3000001907348633,-0.35982773498268195,0.32749967575073313,-0.30939654732985744,0.9643958988313237,0.009051564210437846,0.6459477872910284,-0.665946066954346,52.57728208526434,-6.464305518408025,0.318448111540295,3,-0.08500003814697266,0.03500032424926758,0.39000034332275213,0.11500024795532227,0.5700006484985334,4,0.046961348527139624,-6.600045776629123,10.960000038146973,-1.1395335426979731,10.869999885559082,1.5660401802985116,11.220000267028807,0.046961348527139624
6723,2018-03-05,10.979999542236328,10.989999771118164,10.800000190734863,10.899999618530273,12072500.0,0.011049713568388686,2.7999771119037176,-2.0,64.97887833453919,49.539475199560655,-0.38625173568124893,-0.503726968405136,-0.1099367864849139,-0.14912471193671095,18.014924093341538,0.18999958038330078,-0.26557939462199975,0.4544995784759518,-0.15781174752374838,1.066810904475652,0.1483439154761026,0.760655241475801,-0.6958702641053218,54.666646321614344,-6.023601674366553,0.30615566299984986,3,-0.2049999237060547,-0.08499956130981445,0.2700004577636701,-0.004999637603759766,0.4400005340576172,0,0.04735887790918447,1.4999940395535227,10.859999656677246,-6.600045776629123,10.960000038146973,-1.1395335426979731,10.869999885559082,0.04735887790918447
6724,2018-03-06,10.93000030517578,11.100000381469727,10.829999923706056,11.039999961853027,8263100.0,-0.004553664767308785,1.347825005286646,-1.3749970197649413,62.86920663177634,54.11359792513418,-0.28291745205276797,-0.4508528093573787,-0.049890047170118024,-0.10524129899341617,18.40620678665529,0.2700004577636701,-0.1869342546945134,0.3880003452301004,-0.25000967386871586,1.0260103643289167,0.06899533568069316,0.7070053547795077,-0.5630013937093157,37.09686102655329,-23.98178542952339,0.319005009549408,3,-0.1450004577636701,-0.0350003242492658,0.31999969482421875,0.044999599456788886,0.35999965667724787,1,0.04208600414486252,2.7999771119037176,10.979999542236328,1.4999940395535227,10.859999656677246,-6.600045776629123,10.960000038146973,0.04208600414486252
6725,2018-03-07,10.800000190734863,10.920000076293944,10.710000038146973,10.869999885559082,7118300.0,-0.011893880220603115,1.4705875753122186,0.6363628482005741,60.81631350250078,58.15179144738723,-0.07102929718474371,-0.31992865859064423,0.08756459895393931,0.01750560766873832,17.825599280070282,0.22000026702880682,-0.09135211784531627,0.24700021743774414,-0.40127195448123665,0.8952723893567249,-0.07713586852174537,0.5711363033972336,-0.35676121659977866,17.543906613640203,-40.77992678935493,0.3241360859594901,3,0.024999618530275214,0.059999942779541016,0.45749974250793457,0.3899998664855939,0.5399999618530273,2,0.0648147960095089,1.347825005286646,10.93000030517578,2.7999771119037176,10.979999542236328,1.4999940395535227,10.859999656677246,0.0648147960095089
6726,2018-03-08,10.84000015258789,10.9399995803833,10.829999923706056,10.84000015258789,5443800.0,0.0037037001061668295,-9.999713904255067,-0.0,57.14284497865305,60.558345060387595,-0.02947440828364911,-0.34949417197288213,0.05273625031229656,-0.028790239652558114,17.650347442905534,0.1399993896484375,0.005413328942733386,0.269000148773193,-0.3906297091905273,0.9286300067369133,-0.06081478020866804,0.598815077755054,-0.3266203207976748,35.000035762735706,-17.306331585374544,0.3298149289818602,3,-0.005000114440917969,-0.07000017166137695,0.5149998664855957,0.3499999046325666,0.7299995422363299,3,0.05350552726399993,1.4705875753122186,10.800000190734863,1.347825005286646,10.93000030517578,2.7999771119037176,10.979999542236328,0.05350552726399993
6727,2018-03-09,10.850000381469727,10.859999656677246,10.649999618530273,10.859999656677246,5797300.0,0.0009225303266668927,41.00305197901764,-100.0,59.174319752814775,62.07081257220208,0.018955055538631527,-0.3133401051497895,0.05038711027516918,-0.0455711304303037,16.589692484360608,0.21000003814697266,0.12995754814324556,0.23950037956237757,-0.38496494944893733,0.8639657085736925,-0.07273228494327988,0.551733044068035,-0.27209096063679006,44.444538634340695,-5.09867526776133,0.3122326645056572,3,0.09499931335449396,-0.08000040054321289,0.5274996757507324,0.33999967575073065,0.8899993896484375,4,0.04976957998778264,-9.999713904255067,10.84000015258789,1.4705875753122186,10.800000190734863,1.347825005286646,10.93000030517578,0.04976957998778264
6728,2018-03-12,10.739999771118164,10.880000114440918,10.619999885559082,10.850000381469727,7481000.0,-0.01013830474507893,2.058824849375624,11.000858369098712,57.58928343349746,61.45687035491713,0.194915676829158,-0.1695001353884784,0.16595121262163204,0.0566209809400231,15.193192355902013,0.26000022888183594,0.24749620273951933,0.10249977111816477,-0.4932704571141855,0.698269999350515,-0.19538534299801036,0.4003848852343399,0.5799999237060565,24.999950329514004,-22.8289796671689,0.2978851141161754,3,0.23000001907348633,-0.059999942779541016,0.6450002193450928,0.45000028610229315,1.010000228881836,0,0.06424586115105457,41.00305197901764,10.850000381469727,-9.999713904255067,10.84000015258789,1.4705875753122186,10.800000190734863,0.06424586115105457
6729,2018-03-13,10.670000076293944,10.829999923706056,10.619999885559082,10.789999961853027,5786400.0,-0.006517662599254681,1.1000023841880453,1.0909019975031373,60.2803800790925,61.79368168101325,0.199693127660014,-0.07167161335003058,0.23791428620596022,0.11960324445564474,13.905223257125773,0.21000003814697443,0.31966032788484533,0.012500095367430575,-0.5576292786304329,0.582629469365294,-0.27256459163150204,0.2975647823663632,0.6359996223449738,15.62507450587647,-34.35152928723182,0.2850646869989318,3,0.2750000953674334,-0.07500028610229315,0.7149999141693133,0.5199999809265137,1.0799999237060565,1,0.07029053370546023,2.058824849375624,10.739999771118164,41.00305197901764,10.850000381469727,-9.999713904255067,10.84000015258789,0.07029053370546023
6730,2018-03-14,10.699999809265137,10.779999732971193,10.649999618530273,10.699999809265137,4334800.0,0.0028115963220884943,-1.599992370634608,-0.0,59.52379871117752,60.73323891594342,0.15985319263906383,-0.07562009570007078,0.20801036749117685,0.08364730520690244,12.703918431508571,0.13000011444091975,0.3706042315266682,0.023499822616576793,-0.5241565098138938,0.5711561550470474,-0.2503283435986585,0.2973279888318121,0.5922798931121847,25.0,-27.771503597327225,0.27382816621523504,3,0.16000032424926758,-0.10500001907348633,0.5375001430511475,0.4900002479553205,0.9200000762939453,2,0.05514020215935034,1.1000023841880453,10.670000076293944,2.058824849375624,10.739999771118164,41.00305197901764,10.850000381469727,0.05514020215935034
6731,2018-03-15,10.6899995803833,10.770000457763672,10.489999771118164,10.6899995803833,9498900.0,-0.0009346008467380207,2.4999701980044584,0.0,55.20832557231605,59.73148344404085,0.1425129009636077,-0.0342998331506319,0.21638028037466128,0.08501796702638487,11.580961195270975,0.2800006866455078,0.31450437791168184,-0.007500362396239524,-0.5206487120431795,0.5056479872507005,-0.2640745372197095,0.24907381242723048,0.5888345256576564,51.281957231412534,0.46977907340956904,0.2565741748234696,3,0.10500049591064453,-0.09499979019165039,0.35250020027160645,0.3600001335144043,1.1700000762939435,3,0.06080454609159891,-1.599992370634608,10.699999809265137,1.1000023841880453,10.670000076293944,2.058824849375624,10.739999771118164,0.06080454609159891
6732,2018-03-16,10.84000015258789,10.90999984741211,10.699999809265137,10.729999542236328,7325800.0,0.014031859503516486,-1.470587575312188,100.0,59.605912024320084,59.13448718734983,-0.011871340089779636,-0.16769546454218798,0.06678118493164398,-0.07027279394086072,10.82604662996236,0.2200002670288086,0.30081721385822036,0.12650022506713832,-0.38328942999106985,0.6362898801253465,-0.12839460246196488,0.3813950525962415,0.4072805800561543,83.3334090217574,32.862679640136875,0.2548948275291039,3,-0.04500007629394531,-0.24500036239624023,0.2024996280670166,0.20999956130981445,1.1599998474121094,4,0.06734313025466632,2.4999701980044584,10.6899995803833,-1.599992370634608,10.699999809265137,1.1000023841880453,10.670000076293944,0.06734313025466632
6733,2018-03-19,10.770000457763672,10.899999618530273,10.699999809265137,10.880000114440918,5646600.0,-0.006457536331999747,1.6666878596178911,-0.9999913302815925,33.08272509746482,55.82487812798188,0.028169683690077107,-0.07641052761164957,0.13766674714306326,-0.006024039730991859,10.307961160157735,0.19999980926513672,0.2451687822922679,0.04050049781799281,-0.4543351614012181,0.5353361570372037,-0.20691733179161176,0.2879183274275974,0.4469890364193372,66.66681804351478,21.17669178661334,0.24741782960960546,3,-0.05500078201293945,-0.17500066757202148,0.22249960899353027,0.22999954223632812,1.2599992752075213,0,0.09006492777400554,-1.470587575312188,10.84000015258789,2.4999701980044584,10.6899995803833,-1.599992370634608,10.699999809265137,0.09006492777400554
6734,2018-03-20,10.710000038146973,10.859999656677246,10.630000114440918,10.800000190734863,6359700.0,-0.00557106936550289,1.1904813805631245,0.8181857589970782,42.307706415288145,53.7683662294027,0.05998979761712242,0.008437743616948268,0.19658457308114663,0.05005356137641215,9.68574941639597,0.22999954223632812,0.20777936431866628,-0.03499994277954066,-0.5051848615452794,0.4351849759861981,-0.27009240216241004,0.20009251660332872,0.47790986711344274,52.38100644411242,8.116472636490265,0.23509245938286974,3,0.004999637603759766,-0.0350003242492658,0.17499995231628418,0.19999980926513672,1.4600000381469727,1,0.09710550496253467,1.6666878596178911,10.770000457763672,-1.470587575312188,10.84000015258789,2.4999701980044584,10.6899995803833,0.09710550496253467
6735,2018-03-21,10.800000190734863,10.949999809265137,10.670000076293944,10.720000267028807,5687900.0,0.008403375561842008,-2.1111028694951477,-0.8888865341415024,42.307706415288145,52.12001750013994,-0.033537143939545544,-0.03865155854738944,0.10652531571448165,-0.04194884263093357,8.613334710700594,0.2799997329711932,0.15784057100975524,0.02650017738342214,-0.37655535202284085,0.42955570678968513,-0.17502758731970935,0.22802794208655364,0.3599933091598615,67.39138998020088,24.52069522385935,0.20152776470313175,3,-0.08000040054321289,-0.07000017166137695,0.03999972343444824,0.1099996566772461,1.510000228881836,2,0.08796294374884606,1.1904813805631245,10.710000038146973,1.6666878596178911,10.770000457763672,-1.470587575312188,10.84000015258789,0.08796294374884606
6736,2018-03-22,10.81999969482422,11.039999961853027,10.6899995803833,10.800000190734863,7888900.0,0.0018518059014955845,-1.9166610373561048,0.24999403952985477,47.916668736272406,50.869167387190785,-0.06333211682108342,-0.018652897881990427,0.09024404447159284,-0.06321594391119412,7.469298770082239,0.35000038146972656,0.1153785144748376,0.020499706268312323,-0.31545001525972793,0.3564494277963526,-0.14747515449570692,0.18847456703233156,0.3131940559194426,46.341378315764445,4.504411322355622,0.1679748607640198,3,-0.05499982833862482,-0.0899996757507342,0.020000219345090997,0.09000015258788885,1.4200000762939435,3,0.07393717313296633,-2.1111028694951477,10.800000190734863,1.1904813805631245,10.710000038146973,1.6666878596178911,10.770000457763672,0.07393717313296633
6737,2018-03-23,10.720000267028807,11.020000457763672,10.68000030517578,10.90999984741211,6536200.0,-0.009242091554147569,-1.518524274588045,-9.500214582041112,36.17024514513614,48.489274244039535,0.018201623917844856,0.10483608077733741,0.19223162249737236,0.03619889668162202,6.564241021299486,0.3400001525878924,0.08306762317740635,-0.09099974632263397,-0.39672763801309685,0.21472814536782892,-0.2438636921678654,0.061864199522597474,0.38746572452983585,21.951264898258763,-17.50841511310015,0.15286394584523144,3,0.044999599456788886,0.05499935150146662,0.0749995708465594,0.18999958038330256,1.4899997711181658,4,0.10634322399736318,-1.9166610373561048,10.81999969482422,-2.1111028694951477,10.800000190734863,1.1904813805631245,10.710000038146973,0.10634322399736318
6738,2018-03-26,10.84000015258789,10.890000343322754,10.65999984741211,10.760000228881836,5769700.0,0.011194018896451441,1.5555567329292588,-0.42105315993153214,45.544547911265,46.85195955872536,-0.09624237383704504,0.016392589536593505,0.06985245203795465,-0.08305503210456422,5.652539091161839,0.23000049591064453,0.06223348582012456,0.009500122070312145,-0.24468388926335827,0.26368413340398256,-0.11759188359652306,0.13659212773714735,0.24276719015313297,51.21954056141199,10.987538584459529,0.12709200566683487,3,-0.07500028610229492,-0.06500053405761719,-0.13750028610229492,0.06999969482421875,1.3499994277954102,0,0.10701105452799986,-1.518524274588045,10.720000267028807,-1.9166610373561048,10.81999969482422,-2.1111028694951477,10.800000190734863,0.10701105452799986
6739,2018-03-27,10.949999809265137,11.109999656677246,10.81999969482422,10.84000015258789,6993600.0,0.010147569661333122,-2.8666514079358794,1.374997019764919,57.575740061073624,46.635508597602715,-0.18142608658733472,-0.12107978813724785,-0.043876370847293344,-0.18990513539350573,5.476674137422984,0.28999996185302557,0.0371554540943535,0.13299980163574254,-0.05384093025991277,0.31984053353139785,0.039579435687915776,0.2264201675835693,-0.46000003814697266,64.44446328246362,20.460930284269153,0.09342036594782721,3,-0.15000009536743164,-0.17500019073486328,-0.33249998092651367,-0.039999961853027344,1.3500003814697283,1,0.09863013173682744,1.5555567329292588,10.84000015258789,-1.518524274588045,10.720000267028807,-1.9166610373561048,10.81999969482422,0.09863013173682744
6740,2018-03-28,11.229999542236328,11.229999542236328,10.9399995803833,10.979999542236328,12332900.0,0.025570752314924672,1.3199996948242188,2.272734366194741,65.85363962572521,47.818321270203725,-0.4228011921732904,-0.3928689976125881,-0.3128228954672103,-0.46413711967722904,5.269351574471788,0.28999996185302734,0.03068419224828034,0.394999551773072,0.13258181665861812,0.6574172868875259,0.26379068421584506,0.5262084193302989,-0.7275997734069826,100.0,52.61307407770641,0.1312088675572272,3,-0.2999997138977051,-0.4549999237060547,-0.6124997138977051,-0.31999969482421875,1.1000003814697266,2,0.08370441428089559,-2.8666514079358794,10.949999809265137,1.5555567329292588,10.84000015258789,-1.518524274588045,10.720000267028807,0.08370441428089559
6741,2018-03-29,11.369999885559082,11.43000030517578,11.149999618530273,11.239999771118164,8712900.0,0.012466638381970485,1.2399969482538467,0.5200004577636719,69.11763365293103,48.87517922893828,-0.5098118007731021,-0.5276301389389815,-0.44120483661978405,-0.6010098408046609,5.265904996199806,0.28000068664550604,0.028225755086058513,0.5144999027252197,0.1622755562535474,0.8667242491968921,0.33838772948938356,0.6906120759610559,-0.8384961257934567,92.20774234460093,42.61249740232927,0.17611217323583622,3,-0.3399996757507324,-0.5299997329711914,-0.7950000762939453,-0.46000003814697266,1.0,3,0.08267375052936465,1.3199996948242188,11.229999542236328,-2.8666514079358794,10.949999809265137,1.5555567329292588,10.84000015258789,0.08267375052936465
6742,2018-04-02,11.369999885559082,11.470000267028807,11.229999542236328,11.380000114440918,13767500.0,0.0,1.5263163178236494,-0.07692476983457433,75.20002380372888,53.554879085189846,-0.47687344884036165,-0.5138062757067399,-0.45545958703877076,-0.5930603187088757,5.872562316657095,0.2400007247924787,0.028187432132282808,0.48899989128112864,0.06822883343067332,0.909770949131584,0.278614362355901,0.6993854202063563,-0.7845863330688481,87.65428028826871,33.50423445680673,0.21038552892522774,4,-0.31999969482421875,-0.4699997901916504,-0.7950000762939453,-0.46000003814697266,0.3599996566772461,0,0.07651714110077168,1.2399969482538467,11.369999885559082,1.3199996948242188,11.229999542236328,-2.8666514079358794,10.949999809265137,0.07651714110077168
6743,2018-04-03,11.5,11.520000457763672,11.1899995803833,11.350000381469727,8743000.0,0.011433607365821441,2.4736836821763792,-14.999618539004388,81.67939931597485,57.92951162971059,-0.5503037369400712,-0.6354306672315637,-0.6055900925351168,-0.7120388705365173,6.563188455349389,0.3300008773803711,0.04732729873157915,0.592999982833863,0.09020371403179084,1.0957962516359352,0.3416018484328269,0.8443981172348991,-0.8438195103466803,97.14279486215334,36.54491792985483,0.2513981344010361,4,-0.4099998474121094,-0.5649995803833008,-0.8850002288818359,-0.5900001525878906,0.5699996948242205,1,0.061739133751910646,1.5263163178236494,11.369999885559082,1.2399969482538467,11.369999885559082,1.3199996948242188,11.229999542236328,0.061739133751910646
6744,2018-04-04,11.390000343322756,11.5600004196167,11.300000190734865,11.449999809265135,12904900.0,-0.009565187537151632,-1.1666706403134586,-0.3999974568619984,74.82017399418186,61.54200802736545,-0.37291855867762536,-0.5156390678164566,-0.5054860504728556,-0.5941001421620467,7.031181180989371,0.26000022888183416,0.043428043054452914,0.46000032424927007,-0.08733767729529518,1.0073383257938353,0.18633132347698655,0.7336693250215536,-0.6474378568584012,72.58066997068254,7.170914021101069,0.273669000772283,4,-0.2800002098083514,-0.36500024795532404,-0.7550003528594988,-0.4800004959106463,0.9200000762939435,2,0.07023698094351105,2.4736836821763792,11.5,1.5263163178236494,11.369999885559082,1.2399969482538467,11.369999885559082,0.07023698094351105
6745,2018-04-05,11.5,11.56999969482422,11.3100004196167,11.40999984741211,6277400.0,0.0096575639474612,1.2608677624267963,-1.5000158947135072,77.18124370750459,64.79362746861347,-0.4170369425434206,-0.6013385583379556,-0.6255966578948886,-0.6954404854808356,7.910679523431344,0.2599992752075213,0.1027209101451021,0.5349999904632572,-0.06438561671339826,1.1343855976399126,0.23530718687492858,0.8346927940515858,-0.6593449615573643,83.33340902175705,15.469996010847908,0.2996928035883279,4,-0.38500022888183594,-0.4700002670288086,-0.7049999237060547,-0.5900001525878906,0.7899999618530273,3,0.0695652339769448,-1.1666706403134586,11.390000343322756,2.4736836821763792,11.5,1.5263163178236494,11.369999885559082,0.0695652339769448
6746,2018-04-06,11.420000076293945,11.5600004196167,11.399999618530273,11.470000267028807,6935200.0,-0.006956515104874272,-2.5555296536085534,-0.5555567329292389,70.42255885924281,68.59944010351421,-0.27153088130128467,-0.5013637484158124,-0.5484638900734922,-0.6038054311696612,8.779440208294567,0.16000080108642578,0.1517601818937777,0.4260000705718987,-0.20329859584250265,1.0552987369863,0.11135073736469892,0.7406494037790985,-0.47723678595788854,60.526428064116736,-5.157886687136177,0.3146493332072005,4,-0.30500030517578125,-0.3900003433227539,-0.5850002765655518,-0.5100002288818359,0.9300003051757812,4,0.07968474967886552,1.2608677624267963,11.5,-1.1666706403134586,11.390000343322756,2.4736836821763792,11.5,0.07968474967886552
6747,2018-04-09,11.390000343322756,11.520000457763672,11.329999923706055,11.420000076293945,6087300.0,-0.002626946827563037,-1.533330790211524,0.5999923706345582,72.46379315468275,71.59046735278285,-0.1525379627792045,-0.4520090341756777,-0.5323775385515699,-0.5611091816679092,9.71907623965661,0.1900005340576172,0.19822870196402853,0.3690003395080588,-0.2803037790879195,1.018304458104037,0.044348280210069646,0.6936523988060479,-0.35942395635835567,52.631763870310586,-12.39421729032211,0.3246520592979893,4,-0.19500064849853516,-0.3600006103515643,-0.5550005435943621,-0.4800004959106463,0.9099998474121094,0,0.08604034352034406,-2.5555296536085534,11.420000076293945,1.2608677624267963,11.5,-1.1666706403134586,11.390000343322756,0.08604034352034406
6748,2018-04-10,11.43000030517578,11.510000228881836,11.369999885559082,11.510000228881836,4313600.0,0.003511849047175275,2.5000119209403238,2.6666878596181083,76.47064185893868,73.68990088587896,-0.11180233399725381,-0.4613174027890903,-0.5935276804276164,-0.5974717518027042,10.618741192550694,0.1400003433227539,0.24141395535039933,0.37450027465820135,-0.28517992081296484,1.0341804701293675,0.044660176922619144,0.7043403723937836,-0.3239046551110043,48.14827896790925,-17.713932112958233,0.32984009773558276,4,-0.1750006675720197,-0.40000057220458807,-0.5950005054473859,-0.5200004577636701,0.8499994277954137,1,0.026246651710472912,-1.533330790211524,11.390000343322756,-2.5555296536085534,11.420000076293945,1.2608677624267963,11.5,0.026246651710472912
6749,2018-04-11,11.420000076293945,11.5,11.380000114440918,11.380000114440918,3826300.0,-0.0008749106399678075,-5.0,-0.4999999999999889,74.21878667088873,74.61936166867491,-0.03142617487862154,-0.4134456904223853,-0.6081313238152273,-0.5841747048102341,11.56702515741547,0.11999988555908203,0.3112051596332073,0.32700004577636754,-0.32564161137350567,0.9796417029262408,0.000679217201430049,0.653320874351305,-0.24895785996284836,42.307678200044464,-22.396079006833375,0.32632082857493705,4,-0.06000041961669922,-0.3900003433227539,-0.5850002765655518,-0.5100002288818359,0.6300001144409197,2,0.056917654482294466,2.5000119209403238,11.43000030517578,-1.533330790211524,11.390000343322756,-2.5555296536085534,11.420000076293945,0.056917654482294466
6750,2018-04-12,11.289999961853027,11.43000030517578,11.25,11.40999984741211,5565300.0,-0.011383547598285637,1.249992549456734,-3.0,66.9065034486686,74.37368053486797,0.12066976538391572,-0.24978448461311586,-0.4983053640637287,-0.4520792568315919,12.298469114467615,0.18000030517577947,0.3643874923601853,0.16749992370605504,-0.46331828684341225,0.7983181342555223,-0.1479091815686786,0.4829090289807887,-0.06310369853289366,12.903196035181304,-51.88750179714159,0.31540910527473376,4,0.08999967575073242,-0.26000022888183594,-0.4500000476837158,-0.38000011444091797,0.6400003433227521,3,0.09034547929230108,-5.0,11.420000076293945,2.5000119209403238,11.43000030517578,-1.533330790211524,11.390000343322756,0.09034547929230108
6751,2018-04-13,11.34000015258789,11.420000076293945,11.3100004196167,11.329999923706055,2556300.0,0.004428714871904882,-3.4000534065766383,-0.08333532015672063,73.13433791832722,74.14415988093445,0.07371892666654922,-0.2620256364284934,-0.566702778810857,-0.4980753873831425,12.547598006040882,0.13000011444091797,0.40044541748305384,0.18500008583068883,-0.41837634144934377,0.7883765131107214,-0.11668812780932747,0.48668829947070513,-0.09000015258789062,33.33333333333333,-35.35294419867377,0.30168821364001613,4,0.03999948501586914,-0.3100004196166992,-0.4975001811981201,-0.43000030517578125,0.7200002670288086,4,0.08377423249402138,1.249992549456734,11.289999961853027,-5.0,11.420000076293945,2.5000119209403238,11.43000030517578,0.08377423249402138
6752,2018-04-16,11.56999969482422,11.579999923706055,11.359999656677244,11.40999984741211,6429200.0,0.020282146308776117,1.444443267070761,15.999618539004565,75.17241787542262,73.42116194309531,-0.13960848562507167,-0.45801394365814296,-0.8111943389857306,-0.7201380267219246,13.558849761783762,0.23999977111816406,0.40929329362867506,0.3784996509552023,-0.23291020650071026,0.9899095084111149,0.07279472222724692,0.6842045796831577,-0.3199996948242205,96.96962691096202,24.996837692604956,0.30570492872795585,4,-0.15499973297119318,-0.5349998474121112,-0.7674996852874774,-0.6599998474121112,0.6300001144409144,0,0.06741579146233123,-3.4000534065766383,11.34000015258789,1.249992549456734,11.289999961853027,-5.0,11.420000076293945,0.06741579146233123
6753,2018-04-17,11.739999771118164,11.829999923706055,11.460000038146973,11.56999969482422,6433700.0,0.01469317897821476,1.1142827559522837,1.0625014901175176,76.15895169037293,73.56991502044987,-0.30394777297159514,-0.5814282181107373,-0.9814370111985475,-0.8809724210478169,14.926119790432413,0.36999988555908203,0.4051446041431923,0.4999997615814209,-0.12438198430517922,1.124381507468021,0.18780888863812173,0.8121906345247201,-0.4371997833251946,84.48273027127105,11.08022350430467,0.3121908729432998,4,-0.19999980926513672,-0.5799999237060547,-0.8824999332427979,-0.8299999237060547,0.4499998092651367,1,0.0477002070301884,1.444443267070761,11.56999969482422,-3.4000534065766383,11.34000015258789,1.249992549456734,11.289999961853027,0.0477002070301884
6754,2018-04-18,11.75,11.8100004196167,11.710000038146973,11.779999732971193,6396800.0,0.0008518082688926398,1.2222033844425841,-0.17646893828048218,70.96776426397112,72.87952841561281,-0.2877743304366387,-0.5370544138849986,-0.9748049312838845,-0.8821347755028714,16.123888101489158,0.10000038146972656,0.39533948161733434,0.4579999923706062,-0.15362763882508013,1.0696276235662925,0.15218617677276391,0.7638138079684484,-0.3900003433227557,86.20690789149158,15.500888477869054,0.30581381559784293,4,-0.21000003814697266,-0.5900001525878906,-0.9250001907348633,-0.8400001525878906,0.6400003433227557,2,0.045106360252867406,1.1142827559522837,11.739999771118164,1.444443267070761,11.56999969482422,-3.4000534065766383,11.34000015258789,0.045106360252867406
6755,2018-04-19,11.75,11.770000457763672,11.640000343322756,11.720000267028807,4225800.0,0.0,2.714254574188312,-1.0,67.27274145962548,72.52954870454423,-0.2777956570525806,-0.48721330005454,-0.9571849271307435,-0.8740055377109783,17.584261243331667,0.1300001144409162,0.3634237915629672,0.4105000019073479,-0.18765415842027622,1.008654162234972,0.11142292174353585,0.70957708207116,-0.30540029525757006,84.61538461538461,15.9422539194195,0.29907708016381196,4,-0.21000003814697266,-0.5900001525878906,-0.9800000190734863,-0.8400001525878906,0.6599998474121094,3,0.025531931126371532,1.2222033844425841,11.75,1.1142827559522837,11.739999771118164,1.444443267070761,11.56999969482422,0.025531931126371532
6756,2018-04-20,11.619999885559082,11.739999771118164,11.579999923706055,11.739999771118164,3287300.0,-0.01106383952688661,1.6666666666666667,-4.0000317894265995,60.16260540818836,71.16275006604485,-0.13012625479471218,-0.31010544154361597,-0.807488330500842,-0.736709260088416,19.03599904149257,0.1700000762939453,0.344958188102197,0.24049987792968786,-0.31699347897592034,0.797993234835296,-0.038246800523115354,0.5192465563824911,-0.1060281414032005,55.31916620504814,-10.5005205531046,0.2787466784528041,4,-0.07999992370605469,-0.46000003814697266,-0.8924999237060547,-0.7100000381469727,0.7899999618530273,4,0.026678177510307544,2.714254574188312,11.75,1.2222033844425841,11.75,1.1142827559522837,11.739999771118164,0.026678177510307544
6757,2018-04-23,11.859999656677244,11.920000076293945,11.630000114440918,11.670000076293945,8928900.0,0.02065402525661164,-1.148151811101496,-1.5833313465099312,63.43283104083656,69.71410441958906,-0.3312834400441176,-0.4851965715424864,-1.011056803749538,-0.9687415694560126,20.825984825592176,0.3000001907348633,0.31655529606864086,0.42349967956542756,-0.08064202538500531,0.9276413845158604,0.17142882709021023,0.6755705320406449,-0.28914284020233083,86.95643159978815,24.062097383528624,0.25207085247521677,4,-0.27499961853027166,-0.5849995613098127,-1.1649997234344465,-0.9499998092651349,0.810000419616701,0,0.016863471225047943,1.6666666666666667,11.619999885559082,2.714254574188312,11.75,1.2222033844425841,11.75,0.016863471225047943
6758,2018-04-24,12.0,12.109999656677244,11.829999923706055,11.859999656677244,8287800.0,0.011804413775335476,-1.7999999999999823,0.7368455395550007,72.2627630522872,69.49676846196667,-0.4268100382383082,-0.5626859853237036,-1.116761187817069,-1.0971650521152565,22.993460116526563,0.27999973297118963,0.3124222063469624,0.5055000305175774,0.02390294372747981,0.987097117307675,0.2647014871225277,0.7462985739126271,-0.4200000762939453,79.24533733996734,16.85020230447894,0.24079854339504897,4,-0.32000017166137695,-0.630000114440918,-1.3050000667572021,-1.0900001525878906,0.75,1,0.016666650772094505,-1.148151811101496,11.859999656677244,1.6666666666666667,11.619999885559082,2.714254574188312,11.75,0.016666650772094505
6759,2018-04-25,12.029999732971193,12.050000190734865,11.899999618530273,11.949999809265135,5840600.0,0.002499977747599358,1.4999920527695654,0.5714266251592472,70.54262591643314,69.90078206949606,-0.4036274371814681,-0.5350590342246964,-1.1136659290125088,-1.1159346322030554,24.44334395182049,0.15000057220459162,0.31072942750224186,0.4814997673034682,0.01501133748538308,0.9479881971215534,0.24825555239442565,0.7147439822125108,-0.3999996185302752,84.9056671674965,24.119787207520844,0.23324421490904257,4,-0.3199996948242205,-0.6599998474121112,-1.3750000000000018,-1.1199998855590838,0.7600002288818342,2,0.013300070736792069,-1.7999999999999823,12.0,-1.148151811101496,11.859999656677244,1.6666666666666667,11.619999885559082,0.013300070736792069
6760,2018-04-26,12.170000076293945,12.25,12.0,12.0600004196167,5236800.0,0.011637601532030528,-1.1739083562421997,1.374997019764858,77.77776992860882,70.41671895952734,-0.45334668160148084,-0.633506312926734,-1.2198739887600318,-1.243297706547704,25.7522152475416,0.25,0.30551541826386597,0.5745000839233398,0.05654982629066474,1.092450341556015,0.3155249551070032,0.8334752127396765,-0.44400005340576243,88.05971423935229,26.115717114659475,0.25897512881633744,4,-0.36500024795532227,-0.7150001525878906,-1.4750003814697266,-1.260000228881836,0.7600002288818342,3,0.018077260940807305,1.4999920527695654,12.029999732971193,-1.7999999999999823,12.0,-1.148151811101496,11.859999656677244,0.018077260940807305
6761,2018-04-27,12.3100004196167,12.449999809265135,12.140000343322756,12.15999984741211,6476600.0,0.011503725755553695,-2.263159479794632,1.3636458215929879,81.50683052435073,71.12054258718602,-0.4931417064985979,-0.7372738048996155,-1.322146637142957,-1.3711554354965294,26.67570546346362,0.30999946594237926,0.3135581991653762,0.6675004005432132,0.07105924595254187,1.2639415551338846,0.36927982324787756,0.9657209778385489,-0.47920040130615327,82.92689734738897,18.986842655374872,0.2982205772953359,4,-0.35500049591064453,-0.7550005912780762,-1.5850005149841309,-1.4000005722045898,0.6199998855590803,4,0.008123430088276429,-1.1739083562421997,12.170000076293945,1.4999920527695654,12.029999732971193,-1.7999999999999823,12.0,0.008123430088276429
6762,2018-04-30,12.239999771118164,12.3100004196167,12.170000076293945,12.210000038146973,7833500.0,-0.005686486280454095,-1.5454687323894818,0.19999745687819082,77.18115951305069,71.23412123415022,-0.3554904999078783,-0.6311104161570835,-1.222513324289526,-1.290892669724018,27.53288401410623,0.1400003433227539,0.34345823703555567,0.5539997577667233,-0.08420156051351313,1.1922010760469597,0.23489909862660596,0.8731004169068406,-0.285359794616701,66.12901985334967,0.183504716783645,0.31910065914011787,4,-0.22499990463256836,-0.684999942779541,-1.492499828338623,-1.3299999237060547,0.2700004577636719,0,0.01388889538176974,-2.263159479794632,12.3100004196167,-1.1739083562421997,12.170000076293945,1.4999920527695654,12.029999732971193,0.01388889538176974
6763,2018-05-01,12.210000038146973,12.260000228881836,12.100000381469727,12.25,5700300.0,-0.0024509586219094714,4.333290948104586,-1.3333439298089456,76.15891864785509,71.81091616569289,-0.28140251992524234,-0.5746548225407029,-1.1603618897517904,-1.2499027229395523,28.132087155223296,0.15999984741210938,0.3649280284266361,0.48850002288818395,-0.18419360424321063,1.1611936500195785,0.15215320932248666,0.8248468364538812,-0.15628809509277453,56.363693111179494,-12.052519292375955,0.33634681356569757,5,-0.19500017166137695,-0.6550002098083496,-1.440000295639038,-1.3000001907348633,0.5100002288818342,1,0.037674040680575116,-1.5454687323894818,12.239999771118164,-2.263159479794632,12.3100004196167,-1.1739083562421997,12.170000076293945,0.037674040680575116
6764,2018-05-02,12.1899995803833,12.300000190734865,12.130000114440918,12.170000076293945,7816100.0,-0.001638039123766255,-2.4000209809550506,-0.49998807905967624,82.14280848605729,73.46314583529642,-0.21503800790647354,-0.5182166665370449,-1.1061673368473315,-1.2206731591051074,28.680533554376396,0.1700000762939471,0.36594299264083574,0.42849960327148473,-0.2562291977467819,1.1132284042897513,0.08613520276235143,0.770864003780618,0.26000022888183416,42.2221468701457,-31.843966393332074,0.3423644005091332,5,-0.17499971389770508,-0.554999828338623,-1.4199998378753662,-1.2799997329711914,0.5800008773803711,2,0.04593933050808929,4.333290948104586,12.210000038146973,-1.5454687323894818,12.239999771118164,-2.263159479794632,12.3100004196167,0.04593933050808929
6765,2018-05-03,12.300000190734865,12.31999969482422,12.050000190734865,12.1899995803833,5957600.0,0.009023840372281988,2.600002543137893,5.500166897143764,82.87666982598081,75.9869307706067,-0.2668820022153966,-0.5957549306585666,-1.174510178140613,-1.318635588334141,29.046661031998894,0.26999950408935547,0.3555843066280193,0.49850020408630513,-0.214780503743075,1.2117809119156853,0.14185985017161507,0.8551405580009952,0.14359962463378473,62.50005960470217,-16.02785336208582,0.35664035391469046,5,-0.2600002288818377,-0.6050004959106463,-1.5125005245208758,-1.3900003433227557,0.5299997329711896,3,0.03983737914795005,-2.4000209809550506,12.1899995803833,4.333290948104586,12.210000038146973,-1.5454687323894818,12.239999771118164,0.03983737914795005
6766,2018-05-04,12.329999923706055,12.399999618530273,12.239999771118164,12.279999732971193,3365700.0,0.0024390026427631994,-1.4615339471078017,0.4545446663892122,80.1586881096693,77.84535933381034,-0.20738568258760637,-0.5840276169797836,-1.1639013249625165,-1.3372585148301326,29.51025517323812,0.15999984741210938,0.3642459872862709,0.48299994468689,-0.24378381588862474,1.2097837052624048,0.11960806439913263,0.8463918249746474,0.09785590667724442,80.00005449576422,3.647718055687605,0.3633918802877576,5,-0.19000005722045898,-0.5300002098083496,-1.4775002002716064,-1.4200000762939453,0.7100000381469727,4,0.048661831726060756,2.600002543137893,12.300000190734865,-2.4000209809550506,12.1899995803833,4.333290948104586,12.210000038146973,0.048661831726060756
6767,2018-05-07,12.369999885559082,12.380000114440918,12.1899995803833,12.31999969482422,13131900.0,0.003244116958680765,4.428536395961908,1.0,77.87606138275777,78.46905914830707,-0.18711093969970705,-0.5763961761010279,-1.1681158280187827,-1.3671302785305848,30.28334317479988,0.1900005340576172,0.3857903509876408,0.4739999294280999,-0.2551928173957556,1.2031926762519554,0.10940355601617213,0.8385963028400276,0.042741719238279074,91.4286337094449,15.439467318884908,0.3645963734119282,5,-0.19500017166137695,-0.5500001907348633,-1.434999704360962,-1.4600000381469727,0.7600002288818359,0,0.04527085083246041,-1.4615339471078017,12.329999923706055,2.600002543137893,12.300000190734865,-2.4000209809550506,12.1899995803833,0.04527085083246041
6768,2018-05-08,11.729999542236328,12.170000076293945,11.65999984741211,12.149999618530273,15873700.0,-0.0517381042234204,1.217387518503315,-8.399969482538589,49.43180586682388,76.12341247612827,0.4588110081028365,0.09194584186334787,-0.4977395515513532,-0.7183850932862228,30.15487842658,0.7100000381469727,0.4133307160165174,-0.18100037574768102,-0.8816136830432857,0.5196129315479237,-0.5313070293954834,0.16930627790012132,0.6700000762939453,9.459421145285884,-62.54238534763451,0.35030665364780234,5,0.3250002861022949,0.09000015258789062,-0.7549993991851807,-0.8199996948242188,1.4500007629394513,1,0.06649622481543593,4.428536395961908,12.369999885559082,-1.4615339471078017,12.329999923706055,2.600002543137893,12.300000190734865,0.06649622481543593
6769,2018-05-09,12.06999969482422,12.09000015258789,11.770000457763672,11.869999885559082,8094400.0,0.028985521385883395,1.6666560703173738,-0.47618993555888,57.61903204887171,73.88355271171302,0.13978101308126334,-0.20749977779032136,-0.8276098675806267,-1.0464568295242316,30.01947128373707,0.3600006103515625,0.42723035336678095,0.12649979591369842,-0.5375635158269372,0.790563107654334,-0.2055318599566185,0.45853145178401533,0.31000041961669744,55.40540192229896,-14.3812012304114,0.33203165587031735,5,-0.01499986648559748,-0.21999979019165217,-1.0574994087219256,-1.1599998474121112,1.0,2,0.05385257569503632,1.217387518503315,11.729999542236328,4.428536395961908,12.369999885559082,-1.4615339471078017,12.329999923706055,0.05385257569503632
6770,2018-05-10,12.3100004196167,12.31999969482422,12.06999969482422,12.100000381469727,4207700.0,0.019884070493837225,1.1739263841838028,1.050001192094023,65.61085133229422,72.11733280148452,-0.08747069771951033,-0.3870086826640531,-1.0431997864554035,-1.2726931107654913,30.927671104755756,0.25,0.42280292378419126,0.31550049781799316,-0.29145841117905924,0.9224594068150456,0.01202104331946785,0.6189799523165185,0.026799678802490234,87.8379423310385,15.551220297752167,0.303479454498526,5,-0.2800006866455078,-0.46000051498413086,-1.2425003051757812,-1.4150004386901855,0.7599992752075213,3,0.037367995326298864,1.6666560703173738,12.06999969482422,1.217387518503315,11.729999542236328,4.428536395961908,12.369999885559082,0.037367995326298864
6771,2018-05-11,12.289999961853027,12.380000114440918,12.239999771118164,12.34000015258789,3981600.0,-0.0016247325005610547,1.1538495396691486,-0.2380961031057988,60.804008300306265,70.29764933340181,-0.07890317149549908,-0.3079776037191948,-1.0014190497210755,-1.241619188288297,31.952752339826183,0.1400003433227539,0.4219552446784931,0.2480000495910648,-0.28781632717419825,0.7838164263563279,-0.019908138791565833,0.5159082379736954,-0.630000114440918,87.49998344316037,16.363783142749284,0.2679081883826312,5,-0.26000022888183594,-0.440000057220459,-1.2175002098083496,-1.3949999809265137,0.7899999618530273,4,0.04393815813906721,1.1739263841838028,12.3100004196167,1.6666560703173738,12.06999969482422,1.217387518503315,11.729999542236328,0.04393815813906721
6772,2018-05-14,12.350000381469727,12.40999984741211,12.289999961853027,12.31999969482422,5406700.0,0.004882052058823083,-1.666659602424448,-0.6000114440481058,59.16229608385129,68.40913571517916,-0.13595634118665778,-0.32311228262111413,-1.035269113670882,-1.2924798898949916,32.39988966063952,0.11999988555908203,0.39901204786120914,0.26900043487548864,-0.2347499588001032,0.7727508285510805,0.017125238037692725,0.5208756317132845,-0.675600528717041,92.00007120768228,20.985384491886037,0.2518751968377963,5,-0.3150005340576172,-0.5000004768371582,-1.2775006294250488,-1.455000400543213,0.5799999237060529,0,0.0558704096413305,1.1538495396691486,12.289999961853027,1.1739263841838028,12.3100004196167,1.6666560703173738,12.06999969482422,0.0558704096413305
6773,2018-05-15,12.300000190734865,12.34000015258789,12.220000267028807,12.300000190734865,6206100.0,-0.0040485983150156946,2.0000000000001776,0.0,56.99481558053443,65.61491428123217,-0.08029045837984583,-0.24138299300434163,-0.963028957011371,-1.2287477939354332,31.892610888143547,0.13000011444091975,0.35259591374712684,0.19100022315979182,-0.29488066859520323,0.6768811149147869,-0.05194022271770571,0.43394066903728934,-0.5961763381958018,82.8125372529388,12.995024472799045,0.2429404458774975,5,-0.2650003433227557,-0.4500002861022967,-1.18750047683716,-1.4050002098083514,0.5900001525878906,1,0.06747966754758772,-1.666659602424448,12.350000381469727,1.1538495396691486,12.289999961853027,1.1739263841838028,12.3100004196167,0.06747966754758772
6774,2018-05-16,12.279999732971193,12.31999969482422,12.109999656677244,12.1899995803833,5025700.0,-0.0016260534515062375,1.4705875753121782,100.0,53.03865744046009,62.29957957172988,-0.05160804651734985,-0.18934841281539327,-0.9189505290107238,-1.19387462808149,31.18364120163783,0.2100000381469762,0.31588336156017505,0.14449977874756037,-0.31609391177741486,0.6050934692725356,-0.08579706651492636,0.3747966240100471,-0.5479288406372085,61.764689382805024,-5.507974868346089,0.2302968452624874,5,-0.2449998855590838,-0.4299998283386248,-1.1375000476837176,-1.3849997520446795,0.5799999237060511,2,0.07328995047028619,2.0000000000001776,12.300000190734865,-1.666659602424448,12.350000381469727,1.1538495396691486,12.289999961853027,0.07328995047028619
6775,2018-05-17,12.050000190734865,12.31999969482422,12.010000228881836,12.279999732971193,8142800.0,-0.018729604823914725,1.0000000000000115,-2.55554613656588,43.157901077047754,58.188381012549705,0.1555582534625568,0.06775247254778805,-0.6628582622939572,-0.9508275085424742,30.719903222671608,0.3099994659423846,0.2754088433392301,-0.10049977302551127,-0.5264713784413111,0.32547183239028854,-0.3134855757334112,0.11248602968238863,-0.2908121401977546,10.000000000000444,-53.00843253219598,0.2129858027079002,5,-0.015000343322755683,-0.2000002861022967,-0.8550004959106463,-1.1550002098083514,0.819999694824217,3,0.08464726041030479,1.4705875753121782,12.279999732971193,2.0000000000001776,12.300000190734865,-1.666659602424448,12.350000381469727,0.08464726041030479
6776,2018-05-18,11.93000030517578,12.0600004196167,11.800000190734865,12.0600004196167,6871600.0,-0.00995849656926584,2.9999999999999725,0.5652190138158736,42.05130662983692,54.20785270666962,0.23786531020595802,0.22363340307752289,-0.5189116015682007,-0.8197824234007864,30.719094253201597,0.26000022888183416,0.22448509285011298,-0.2359996795654311,-0.5985290524309352,0.12652969330007302,-0.41726436599818406,-0.054734993132678156,-0.14477978276366876,21.311506165272895,-39.59604206686675,0.18126468643275218,5,0.1049995422363299,-0.050000190734861505,-0.7250006198883039,-1.0350003242492658,1.2799997329711932,4,0.09555736466778275,1.0000000000000115,12.050000190734865,1.4705875753121782,12.279999732971193,2.0000000000001776,12.300000190734865,0.09555736466778275
6777,2018-05-21,12.0600004196167,12.130000114440918,11.9399995803833,11.989999771118164,5888400.0,0.010896907888972907,-1.2352868578865583,-0.5384660528921908,46.34147816507753,53.864482962031126,0.06623242724893785,0.11529640440209832,-0.6232829841155585,-0.9367515653501304,29.985286915474006,0.1999998092651385,0.16168204445761347,-0.11599960327148473,-0.4531331973371522,0.22113399079418272,-0.28456640030431934,0.052567193761349884,-0.26000022888183416,48.148193934983965,-12.783302609669036,0.16856679703283384,5,0.029999732971191406,-0.1550006866455096,-0.8550007343292236,-1.200000286102295,1.1799993515014648,0,0.084577070364793,2.9999999999999725,11.93000030517578,1.0000000000000115,12.050000190734865,1.4705875753121782,12.279999732971193,0.084577070364793
6778,2018-05-22,12.199999809265135,12.260000228881836,12.100000381469727,12.119999885559082,5304000.0,0.011608572535430017,-1.6666878596178911,1.1428454653206106,50.23041980968717,53.043526046566186,-9.636829867964991e-05,-0.009434987934399786,-0.73195223680084,-1.0632526100774822,28.612239015059405,0.19999980926513672,0.10903058463394899,0.013999795913694157,-0.31286103772091955,0.34086062954830787,-0.1494306209036118,0.17743021273100013,-0.3999996185302699,76.92307692307624,13.062139872763652,0.16343041681730647,5,-0.09499979019164861,-0.24499988555908025,-0.9749999046325666,-1.4299998283386213,1.310000419616701,1,0.05983610715766208,-1.2352868578865583,12.0600004196167,2.9999999999999725,11.93000030517578,1.0000000000000115,12.050000190734865,0.05983610715766208
6779,2018-05-23,12.1899995803833,12.229999542236328,12.06999969482422,12.130000114440918,5047900.0,-0.0008196909047686329,1.2857220708446613,0.7499940395298548,47.342982482813106,51.01376284106828,0.03209060246516238,0.013878169134894591,-0.6878354702958287,-1.0411121950754172,27.122338971478797,0.1599998474121076,0.057876471460192036,-0.004000425338745117,-0.3225102560321602,0.31450940535467,-0.16325534068545267,0.15525449000796243,-0.36559940338134567,74.99995415022919,10.513844951254455,0.1592549153467073,5,-0.08499956130981445,-0.17499971389770508,-0.8399996757507324,-1.3399996757507324,1.2200002670288086,2,0.05742418269365057,-1.6666878596178911,12.199999809265135,-1.2352868578865583,12.0600004196167,2.9999999999999725,11.93000030517578,0.05742418269365057
6780,2018-05-24,12.390000343322756,12.43000030517578,12.149999618530273,12.220000267028807,4152300.0,0.01640695404627457,1.24000549316408,2.833359824522423,51.339293506975686,49.96212786403155,-0.173627573225982,-0.17791757540013187,-0.8516593891972182,-1.228804223185536,25.27543565791641,0.28000068664550604,0.10061316656223696,0.1850003242492697,-0.14500782972721282,0.5150084782257522,0.019996247261028444,0.350004401237511,-0.5421761795043949,93.65080085921552,29.841272952118807,0.16500407698824165,5,-0.2750000953674334,-0.37500047683716,-1.0400004386901873,-1.5400004386901873,0.75,3,0.037933761124371745,1.2857220708446613,12.1899995803833,-1.6666878596178911,12.199999809265135,-1.2352868578865583,12.0600004196167,0.037933761124371745
6781,2018-05-25,12.40999984741211,12.5,12.359999656677244,12.390000343322756,3671700.0,0.0016141649342351627,-2.4999701980043474,0.11764408890483288,50.900899159349805,49.04419487242028,-0.19535910171531512,-0.2003113153146714,-0.8341813785187355,-1.237052096079502,22.95476482865558,0.14000034332275568,0.10071273482509469,0.19999985694885325,-0.1395975561771099,0.5395972700748164,0.030201150385872566,0.36979856351183393,-0.5272451151123043,83.92855622331629,22.637244845737946,0.16979870656298127,5,-0.25999975204467773,-0.36999988555908203,-1.059999942779541,-1.559999942779541,0.6000003814697266,4,0.03706688507678724,1.24000549316408,12.390000343322756,1.2857220708446613,12.1899995803833,-1.6666878596178911,12.199999809265135,0.03706688507678724
6782,2018-05-29,12.40999984741211,12.489999771118164,12.300000190734865,12.369999885559082,5008900.0,0.0,-1.1111140545609859,2.0000476848983704,71.51897206099646,50.657990036916054,-0.20780618025186293,-0.19702383717634397,-0.8007668651943476,-1.2250214848613794,20.415046716341514,0.189999580383299,0.05981147140663623,0.19149985313415563,-0.15957529818548544,0.5425750044537967,0.015962277474335096,0.36703742879397616,-0.4778654936962887,79.06974681073784,10.758478603015945,0.17553757565982073,5,-0.25999975204467773,-0.3449997901916504,-1.059999942779541,-1.559999942779541,0.5600004196166974,1,0.06446415798318395,-2.4999701980043474,12.40999984741211,1.24000549316408,12.390000343322756,1.2857220708446613,12.1899995803833,0.06446415798318395
6783,2018-05-30,12.670000076293945,12.710000038146973,12.350000381469727,12.43000030517578,7856100.0,0.020950864792802948,1.25,6.000000000000044,69.99998728435858,52.54258224179367,-0.457962088572458,-0.4435353270378375,-1.0213857758576026,-1.4707183913970248,18.449135117799067,0.3599996566772461,0.04184882662431377,0.42850008010864293,0.023620515961590982,0.8333796442556949,0.22606029803511696,0.6309398621821689,-0.692436470875391,93.75000931322073,22.82282477252734,0.20243978207352595,5,-0.41499996185302734,-0.4850001335144043,-1.2400000095367432,-1.7750000953674316,0.3299999237060547,2,0.0449881366528726,-1.1111140545609859,12.40999984741211,-2.4999701980043474,12.40999984741211,1.24000549316408,12.390000343322756,0.0449881366528726
6784,2018-05-31,12.75,12.859999656677244,12.619999885559082,12.619999885559082,6844900.0,0.006314121801446415,-2.6923009206616753,0.5416676600783563,66.41788123633097,55.12702448171403,-0.5188431881540616,-0.5053393305404121,-1.05832852897748,-1.5364432722896044,16.43274162943494,0.2399997711181623,0.026159432596545074,0.4804999828338623,0.01735390391005076,0.9436460617576738,0.24892694337195742,0.7120730222957672,-0.6991927513086047,84.5070914412438,15.069668187452208,0.2315730394619055,5,-0.4200000762939453,-0.49000024795532227,-1.2250001430511475,-1.760000228881836,-0.11999988555908203,3,0.05960786108877136,1.25,12.670000076293945,-1.1111140545609859,12.40999984741211,-2.4999701980043474,12.40999984741211,0.05960786108877136
6785,2018-06-01,12.789999961853027,12.84000015258789,12.630000114440918,12.710000038146973,6194900.0,0.0031372519100414387,1.3333298012122239,0.6153834867769504,68.38234469140235,58.05269537744351,-0.49487688834047994,-0.5341327911367841,-1.0568201894268405,-1.5617906704482891,14.827640921971966,0.21000003814697266,0.020432253441756032,0.4959999561309818,-0.022475607431337252,1.0144755196933009,0.23676217434982227,0.7552377379121413,-0.6420896242033294,87.5000425747871,19.506881118182335,0.25923778178115947,6,-0.3900003433227539,-0.5300002098083496,-1.25,-1.8000001907348633,0.05000019073486328,4,0.04847536258078744,-2.6923009206616753,12.75,1.25,12.670000076293945,-1.1111140545609859,12.40999984741211,0.04847536258078744
6786,2018-06-04,12.93000030517578,13.09000015258789,12.8100004196167,12.859999656677244,8255300.0,0.010946078478523136,-2.2941315067571666,0.8750089407052428,70.13887877082018,60.696851000303816,-0.5342968338745777,-0.6607551155576683,-1.1534743463029091,-1.6844192183118878,13.153492241433531,0.3000001907348633,0.030843606663875534,0.6060002803802469,0.014466914061330272,1.1975336466991635,0.3102335972207886,0.9017669635397052,-0.6966392492427751,79.74685377999067,14.179428578926533,0.29576668315945864,6,-0.3500003814697248,-0.5550003051757795,-1.3000004291534406,-1.7900004386901838,0.09999942779541371,0,0.016241301870883573,1.3333298012122239,12.789999961853027,-2.6923009206616753,12.75,1.25,12.670000076293945,0.016241301870883573
6787,2018-06-05,12.93000030517578,13.25,12.869999885559082,13.0,13218800.0,0.0,-2.999989961351202,-0.999986376207434,72.66186902281326,63.18923424620671,-0.44467111669957227,-0.6499747273570033,-1.106010681728021,-1.6671903960103638,11.849805017281101,0.38000011444091797,0.08515312098494476,0.5780002593994116,-0.07275169683972216,1.2287522156385453,0.2526242812798447,0.9033762375189784,-0.576709775711091,64.44446328246342,1.0147061747527317,0.32537597811956676,6,-0.2700004577636701,-0.4750003814697248,-1.1750004291534406,-1.6350002288818342,0.1700000762939471,1,0.006187155593030624,-2.2941315067571666,12.93000030517578,1.3333298012122239,12.789999961853027,-2.6923009206616753,12.75,0.006187155593030624
6788,2018-06-06,12.510000228881836,12.979999542236328,12.470000267028807,12.960000038146973,7097800.0,-0.03248260374176637,1.0816347184999713,6.428596730245069,56.42459499475475,64.19830230308912,0.026738794847833702,-0.1776510366287969,-0.6463173273389042,-1.2351029586052107,12.570310890836378,0.5099992752075213,0.1472361897217187,0.11900014877319265,-0.46484921779630106,0.7028495153426864,-0.17292453451155332,0.4109248320579386,0.7399997711181641,5.12820199318022,-56.09509739147858,0.2919246832847466,6,0.18999958038330078,-0.05500030517578125,-0.7250003814697266,-1.2150001525878906,0.6700000762939435,2,0.03677058590974025,-2.999989961351202,12.93000030517578,-2.2941315067571666,12.93000030517578,1.3333298012122239,12.789999961853027,0.03677058590974025
6789,2018-06-07,12.720000267028807,12.789999961853027,12.510000228881836,12.529999732971193,6098200.0,0.016786573485597867,-1.434785132602458,-0.4222235879786044,68.92655093266085,66.15244201705413,-0.1119468068801659,-0.354640445263426,-0.8169116394448324,-1.4329491530660796,13.329753797093272,0.2799997329711914,0.20056064054638867,0.29650015830993404,-0.2844709401567709,0.877471256776639,0.0060146090765815785,0.5869857075432865,0.5299997329711932,32.05129302386992,-34.178686295431575,0.29048554923335246,6,0.05499982833862482,-0.26500034332275213,-0.9350004196166974,-1.3800005912780744,0.40999984741211115,3,0.02201255716141559,1.0816347184999713,12.510000228881836,-2.999989961351202,12.93000030517578,-2.2941315067571666,12.93000030517578,0.02201255716141559
6790,2018-06-08,12.770000457763672,12.770000457763672,12.600000381469727,12.710000038146973,5656300.0,0.003930832522422989,4.666629579591512,0.31579079455905823,74.70587575312202,68.79743941636215,-0.11440641796005124,-0.38832103132629214,-0.8351392461456015,-1.4646331951651916,13.31994097339409,0.1700000762939453,0.23973386162641042,0.32350034713745046,-0.274717276115922,0.9217179703908229,0.02439153551076423,0.6226091587641367,0.46439954757690494,38.4615760818401,-32.068491104288306,0.29910881162668645,6,0.004999637603759766,-0.3150005340576172,-0.9450006484985352,-1.4300007820129395,0.07999992370605469,4,-0.010963221480359442,-1.434785132602458,12.720000267028807,1.0816347184999713,12.510000228881836,-2.999989961351202,12.93000030517578,-0.010963221480359442
6791,2018-06-11,12.829999923706055,12.899999618530273,12.649999618530273,12.800000190734865,3889200.0,0.0046984701481278535,1.941191650257774,0.4999920527695802,73.6196150315445,69.0308441908675,-0.12132184449173877,-0.4277202156438129,-0.8665271671846266,-1.5064203546856785,13.248524694505267,0.25,0.2935316114207325,0.356499814987183,-0.2604289712789569,0.9734286012533229,0.048035421854113025,0.6649642081202529,0.3891120868682876,46.15381793862016,-26.08349582283001,0.30846439313306995,6,-0.029999732971191406,-0.375,-0.9625000953674316,-1.4900002479553223,-0.10000038146972656,0,0.0007794410710291189,4.666629579591512,12.770000457763672,-1.434785132602458,12.720000267028807,1.0816347184999713,12.510000228881836,0.0007794410710291189
6792,2018-06-12,13.039999961853027,13.06999969482422,12.8100004196167,12.859999656677244,6081400.0,0.01636789083365109,1.166662693019875,6.000063578854088,74.70587575312202,69.55372068739678,-0.2598884370351886,-0.6149031571494952,-1.0448855335618816,-1.7097354334395227,13.23633941699831,0.2599992752075213,0.33181025304522827,0.531999874114991,-0.1312806944010667,1.1952804426310486,0.20035958985696212,0.8636401583730198,0.16412981385040482,95.00003973646749,22.39065422193154,0.3316402842580288,6,-0.17999982833862305,-0.5850000381469727,-1.070000171661377,-1.700000286102295,-0.010000228881834161,1,-0.0007668887201754959,1.941191650257774,12.829999923706055,4.666629579591512,12.770000457763672,-1.434785132602458,12.720000267028807,-0.0007668887201754959
6793,2018-06-13,13.130000114440918,13.15999984741211,13.050000190734865,13.100000381469727,6413700.0,0.006901852212513493,1.4444585730785546,0.16666490060611033,76.40449919794955,70.66334490535439,-0.31041949789919876,-0.6740947452046786,-1.105736755448472,-1.7959721900920993,13.63363445455244,0.11999988555908203,0.37660086850928565,0.5805000305175785,-0.13015502195306716,1.2911550829882241,0.22517250428225566,0.9358275567529013,0.059447071089021364,95.38465375733229,22.124344805455635,0.35532752623532315,6,-0.26999998092651367,-0.6750001907348633,-1.132500410079956,-1.7800002098083496,-0.10000038146972479,2,-0.002284823511783274,1.166662693019875,13.039999961853027,1.941191650257774,12.829999923706055,4.666629579591512,12.770000457763672,-0.002284823511783274
6794,2018-06-14,13.18000030517578,13.350000381469727,13.079999923706055,13.18000030517578,7081300.0,0.0038080876084585213,-1.6999942779759774,0.0,74.23312596281606,71.31343171328923,-0.3274438724424229,-0.688512409291592,-1.1218598608377377,-1.8359721862829161,14.710301553116201,0.2700004577636719,0.38744171415641304,0.5855001926422094,-0.16610096214914094,1.3371013474335598,0.20969961524653336,0.9613007700378855,-0.7100000381469727,77.33332316080705,6.377475711583244,0.3758005773956756,6,-0.2699999809265119,-0.6199998855590803,-1.2425005435943586,-1.7900004386901838,-0.11000061035155895,3,0.0,1.4444585730785546,13.130000114440918,1.166662693019875,13.039999961853027,1.941191650257774,12.829999923706055,0.0
6795,2018-06-15,13.06999969482422,13.279999732971193,12.880000114440918,13.130000114440918,9932400.0,-0.008346024871362268,1.22222222222221,-100.0,69.18602845939583,71.20755945646431,-0.19394367646754773,-0.5251000714392351,-0.9821080699834983,-1.7171481909599056,15.968834927117822,0.3999996185302752,0.3838610516678891,0.42449960708618306,-0.30975908014811004,1.1587582943204762,0.0573702634690374,0.7916289507033287,-0.5823994255065958,59.99994550438442,-8.93015090546512,0.3671293436171464,6,-0.15999937057495295,-0.4949994087219256,-1.1174998283386248,-1.6699995994567889,0.03999996185302379,4,0.004590697859041093,-1.6999942779759774,13.18000030517578,1.4444585730785546,13.130000114440918,1.166662693019875,13.039999961853027,0.004590697859041093
6796,2018-06-18,13.06999969482422,13.15999984741211,13.0,13.050000190734865,5218200.0,0.0,-1.6666666666665877,-0.3333227370261563,69.18602845939583,70.82135494941792,-0.19220918260755226,-0.4588401214170954,-0.9491644533595771,-1.7040837669191333,16.93742198304533,0.15999984741210938,0.3856410073469938,0.36749963760376225,-0.3074935695511911,1.0424928447587156,0.03000303402628468,0.7049962411812398,-0.5651514232635542,48.148017328617094,-18.693978032145715,0.3374966035774771,6,-0.15999937057495295,-0.4949994087219256,-1.1299998760223406,-1.5999999046325701,0.3299999237060529,0,-0.01683238856092817,1.22222222222221,13.06999969482422,-1.6999942779759774,13.18000030517578,1.4444585730785546,13.130000114440918,-0.01683238856092817
6797,2018-06-19,13.079999923706055,13.199999809265135,12.960000038146973,13.079999923706055,9251400.0,0.0007651284709513373,1.0000000000000149,0.0,63.94556146069059,71.65701789007746,-0.19969435322549067,-0.40950184143672175,-0.9244585070496463,-1.7060979461641246,18.18657689306328,0.2399997711181623,0.3821295747199631,0.3264998912811272,-0.29620314794789593,0.9492029305101504,0.015148371666615645,0.6378514108956388,-0.5582486099472064,42.55312673107009,-20.022440348666876,0.31135151961451185,6,-0.14999961853027344,-0.5049996376037598,-1.1400001049041748,-1.6100001335144043,0.31999969482421875,1,-0.02675843910636344,-1.6666666666665877,13.06999969482422,1.22222222222221,13.06999969482422,-1.6999942779759774,13.18000030517578,-0.02675843910636344
6798,2018-06-20,12.93000030517578,13.140000343322756,12.84000015258789,13.09000015258789,7131900.0,-0.011467860810795427,1.3076917433884574,-100.0,55.84416227811601,70.2034191506836,0.018045242832039676,-0.21292507927022442,-0.7420696714649413,-1.552575894632378,19.404259875589602,0.30000019073486506,0.35954234494004744,0.14000024795532084,-0.4293947069334756,0.7093952028441173,-0.14469722948907737,0.42469772539971906,-0.39168401006271303,17.647080822926718,-40.41294544181968,0.2846974774443984,6,0.04500007629394709,-0.35500001907348455,-0.9875004291534406,-1.460000514984129,0.43999958038330256,2,0.007733907612932134,1.0000000000000149,13.079999923706055,-1.6666666666665877,13.06999969482422,1.22222222222221,13.06999969482422,0.007733907612932134
6799,2018-06-21,12.890000343322756,13.0,12.869999885559082,12.949999809265135,4496300.0,-0.003093577796514979,-1.5999923706345724,0.3749970197648927,53.24676370193864,67.81907336721878,0.09464903484981946,-0.1241596662275839,-0.6691551135274469,-1.5106873829905663,20.80995059617647,0.13000011444091797,0.33169450928194344,0.06500024795532333,-0.43034648891554284,0.5603469848261895,-0.18267312048011064,0.3126736163907573,-0.3354503664825561,11.363690549729103,-41.19722730183976,0.2476733684354331,6,0.10999965667724432,-0.31500005722046076,-0.9475004673004168,-1.4200005531311053,0.4099998474121094,3,0.010861085020913874,1.3076917433884574,12.93000030517578,1.0000000000000149,13.079999923706055,-1.6666666666665877,13.06999969482422,0.010861085020913874
6800,2018-06-22,12.859999656677244,12.970000267028807,12.81999969482422,12.949999809265135,7895500.0,-0.002327438777847024,1.3076821502977827,1.5000158947135072,47.55242703230818,64.9227191450814,0.15506545243532166,-0.060230470905793254,-0.6017188802958504,-1.4757599842286524,21.46328402272976,0.1500005722045863,0.36059383607854834,0.011499595642087357,-0.43957049308757234,0.46256968437174706,-0.2140354487227416,0.23703464000691632,-0.2895406717444544,10.52630258069128,-37.001425467960395,0.2255350443648296,6,0.22000074386596857,-0.2849993705749494,-0.9174997806549055,-1.389999866485594,0.5,4,0.01632970791239008,-1.5999923706345724,12.890000343322756,1.3076917433884574,12.93000030517578,1.0000000000000149,13.079999923706055,0.01632970791239008
6801,2018-06-25,12.869999885559082,12.920000076293945,12.770000457763672,12.859999656677244,4960400.0,0.0007776227953975035,1.727250658898599,-0.1111134658585371,47.916654249045216,61.94613897796176,0.16912077000209358,-0.035839166627759766,-0.5750074213870331,-1.4799269879423758,21.830927372939453,0.14999961853027344,0.3492175070794552,-0.001500177383423562,-0.4025658294047627,0.3995654746379156,-0.20203300339409402,0.1990326486272469,-0.2839500726955535,23.25571595543904,-21.21790220532125,0.20053282601066993,6,0.1900005340576172,-0.2949995994567871,-0.9275000095367432,-1.4000000953674316,0.6000003814697248,0,0.018648001029701433,1.3076821502977827,12.859999656677244,-1.5999923706345724,12.890000343322756,1.3076917433884574,12.93000030517578,0.018648001029701433
6802,2018-06-26,13.210000038146973,13.239999771118164,12.81999969482422,12.899999618530273,8508400.0,0.026418038509028463,1.2702713848644012,30.99933244325217,75.73525750930014,61.87177879033405,-0.16117855672923298,-0.32973815455017963,-0.8810028463262931,-1.8112592505258487,22.84648251164927,0.42000007629394354,0.3329839778703487,0.29849996566772496,-0.06674101919709408,0.663740950532544,0.11587947323531544,0.4811204581001345,-0.60867121391132,93.61706876610596,42.34204668827232,0.1826204924324091,6,-0.14999961853027344,-0.565000057220459,-1.252500057220459,-1.7400002479553223,0.3400001525878924,1,0.014383011342515628,1.727250658898599,12.869999885559082,1.3076821502977827,12.859999656677244,-1.5999923706345724,12.890000343322756,0.014383011342515628
6803,2018-06-27,13.239999771118164,13.420000076293945,13.100000381469727,13.149999618530273,7917200.0,0.002270986592320945,-2.368442186841207,0.290322679882729,72.03385378571942,61.62741521510108,-0.19437448074648422,-0.3318600647864951,-0.8814285973563862,-1.826101454893994,23.343442025692045,0.31999969482421875,0.31868475906646765,0.2999997138977051,-0.07472810651608341,0.6747275343114936,0.11263580369081083,0.4873636241045993,-0.6236975157378293,72.30762910557034,17.832549169041116,0.18736391020689427,6,-0.14499950408935547,-0.49499988555908203,-1.242499828338623,-1.7699999809265137,0.4499998092651367,2,0.012084580829157865,1.2702713848644012,13.210000038146973,1.727250658898599,12.869999885559082,1.3076821502977827,12.859999656677244,0.012084580829157865
6804,2018-06-28,13.510000228881836,13.5600004196167,13.25,13.289999961853027,9042900.0,0.020392784171541445,-1.0666681501591047,2.444443267070741,76.42853444940361,62.432138102879726,-0.46113497118660085,-0.5712944200310623,-1.1184302794173089,-2.0709175529230084,23.539750143106737,0.32000064849853516,0.291554316402868,0.5320001602172848,0.09025252598356914,0.9737477944510005,0.3111263431004261,0.7528739773341435,-0.8615500606649569,93.67086162667874,35.6347193082925,0.22087381711685813,6,-0.3449997901916504,-0.695000171661377,-1.4800002574920654,-2.0400004386901855,0.3099994659423846,3,-0.010362719537447496,-2.368442186841207,13.239999771118164,1.2702713848644012,13.210000038146973,1.727250658898599,12.869999885559082,-0.010362719537447496
6805,2018-06-29,13.40999984741211,13.529999732971193,13.260000228881836,13.510000228881836,6384100.0,-0.007401952611069906,2.857152588555786,-0.4545466367849077,70.13885209596071,62.53800739583138,-0.34400996686041196,-0.4452940847225122,-0.9859127721437275,-1.945739282180707,23.746666995117373,0.26999950408935725,0.24850573732079795,0.4009997844696045,-0.07116864989296268,0.8731682188321717,0.16491556728832002,0.637084001650889,-0.7068566641112408,81.01258488003621,20.58636408857761,0.2360842171812838,6,-0.24499940872192383,-0.554999828338623,-1.3499999046325684,-1.940000057220459,0.2200002670288086,4,-0.008202808197531164,-1.0666681501591047,13.510000228881836,-2.368442186841207,13.239999771118164,1.2702713848644012,13.210000038146973,-0.008202808197531164
6806,2018-07-02,13.140000343322756,13.140000343322756,12.8100004196167,13.050000190734865,7761300.0,-0.02013419143635997,6.3333192048489355,-0.8999980926586432,53.33334181042766,61.35887187913551,-0.07044464930489625,-0.1673345716009802,-0.6816721939522541,-1.6502795908954493,22.615106072203133,0.5999994277954102,0.20264748432088098,0.12050027847290146,-0.35360708342363445,0.5946076403694374,-0.1165534024753665,0.3575539594211694,-0.3854457258429367,43.999989827474195,-11.554983540633607,0.23705368094826829,7,0.025000095367429864,-0.21000003814697443,-1.0750002861022967,-1.6700005531311053,0.8099994659423793,0,0.016742717473845703,2.857152588555786,13.40999984741211,-1.0666681501591047,13.510000228881836,-2.368442186841207,13.239999771118164,0.016742717473845703
6807,2018-07-03,13.010000228881836,13.18000030517578,12.960000038146973,13.15999984741211,3846200.0,-0.009893463549792147,1.315785775234678,-1.666659602424448,46.10390454846362,60.27662102028524,0.054291080883881904,-0.03271086668432943,-0.5259727350095407,-1.4886105682790465,21.079136700690743,0.22000026702880682,0.16799629722349607,-0.013499832153319957,-0.4857741828132358,0.4587745185065959,-0.24963700748327788,0.22263734317663797,-0.2071188632738039,26.666641235351562,-22.864920528108215,0.2361371753299576,7,0.1550002098083496,-0.07999992370605469,-0.9150002002716064,-1.515000343322754,0.7299995422363281,1,0.03535741968134509,6.3333192048489355,13.140000343322756,2.857152588555786,13.40999984741211,-1.0666681501591047,13.510000228881836,0.03535741968134509
6808,2018-07-05,12.970000267028807,12.970000267028807,12.800000190734865,12.949999809265135,5292000.0,-0.0030745550460660187,15.999618539004032,-0.1333367241839706,43.13726101290077,59.15334294372547,0.1123796547398257,0.045869894373471,-0.46472168691618343,-1.4190881781422924,21.00108652014508,0.21000003814697088,0.13076827390542434,-0.07649979591369771,-0.4838157070521145,0.3308161152247191,-0.2801577514829052,0.1271581596555098,0.5900001525878924,22.368424354826555,-22.669593112755567,0.2036579555692084,7,0.19500017166137873,-0.014999866485593927,-0.8625001907348615,-1.4750003814697248,0.5900001525878924,3,0.044718574538543665,1.315785775234678,13.010000228881836,6.3333192048489355,13.140000343322756,2.857152588555786,13.40999984741211,0.044718574538543665
6809,2018-07-06,13.0,13.039999961853027,12.920000076293945,12.960000038146973,5476100.0,0.002313009433581481,1.0,1.9999523173755485,47.586218689902054,59.15709757234701,0.1113320369811035,0.03997197290711618,-0.47365071179070917,-1.4202090290884755,20.99643731117186,0.11999988555908203,0.10752765843875167,-0.06050004959106481,-0.4387772637481966,0.31777716456606697,-0.2496386566696316,0.12863855748750197,0.5448004150390631,27.39725132599981,-15.097641680111394,0.18913860707856628,7,0.16500043869018555,0.015000343322753906,-0.7799999713897705,-1.3299999237060547,0.38000011444091797,4,0.05307689079871536,15.999618539004032,12.970000267028807,1.315785775234678,13.010000228881836,6.3333192048489355,13.140000343322756,0.05307689079871536
6810,2018-07-09,12.630000114440918,13.0,12.56999969482422,13.0,7724900.0,-0.028461529658390883,1.324326692836863,-9.250005960470162,37.91210374715272,58.04548084991451,0.4976038489003223,0.4205051234094981,-0.09095843679749649,-1.0239869539288513,20.985113502426536,0.4300003051757795,0.10005855927522234,-0.42349991798400843,-0.8286392747933959,-0.018360561174620926,-0.6260695963887013,-0.22093023957931557,0.8999042961120605,9.836124521599686,-30.624125547720993,0.2025696784046933,7,0.434999942779541,0.38500022888183594,-0.33500027656555176,-0.8850002288818359,0.869999885559082,0,0.09422007676964927,1.0,13.0,15.999618539004032,12.970000267028807,1.315785775234678,13.010000228881836,0.09422007676964927
6811,2018-07-10,12.84000015258789,12.899999618530273,12.550000190734865,12.59000015258789,9155900.0,0.016627081254485754,-1.1212091437158749,-0.675675884662077,44.05941295221623,54.52594256579408,0.31614707217605087,0.22271121030083485,-0.2900774971664397,-1.2054791043960957,20.612272676308933,0.3499994277954084,0.1058709899336776,-0.21399989128112828,-0.6180009119767735,0.19000112941451697,-0.4160004016289509,-0.011999380933305659,0.6515080693359376,46.03173161490333,5.595128289887036,0.2020005103478226,7,0.21500015258789062,0.17500019073486328,-0.510000467300415,-1.0950002670288086,0.6499996185302734,1,0.061526476048662904,1.324326692836863,12.630000114440918,1.0,13.0,15.999618539004032,12.970000267028807,0.061526476048662904
6812,2018-07-11,13.029999732971193,13.119999885559082,12.829999923706055,12.850000381469727,6661900.0,0.01479747493188377,-1.636360089645277,0.7199974060058665,52.42717008315028,52.347422154397506,0.10943786990099014,0.03364923838664957,-0.4645072704737334,-1.3695683282830888,19.57844312230325,0.28999996185302734,0.13072167891505337,-0.02350029945373322,-0.4275990184589027,0.38059841955143625,-0.22554965895631796,0.17854906004885152,0.4050180070812974,84.21049109234275,39.20199453396714,0.20204935950258432,7,0.025000572204588067,-0.014999389648439276,-0.5524997711181658,-1.1549997329711932,0.8400001525878888,2,0.07060630047182337,-1.1212091437158749,12.84000015258789,1.324326692836863,12.630000114440918,1.0,13.0,0.07060630047182337
6813,2018-07-12,13.100000381469727,13.140000343322756,12.979999542236328,13.0600004196167,4562600.0,0.00537226783830258,1.6666825612537157,0.22222281091219057,55.023921698360674,49.96913184872607,0.01954527282860319,-0.04080631229154008,-0.5168365535267938,-1.4118708121073595,18.280673173055327,0.16000080108642756,0.15852172533972464,0.048000335693359375,-0.3551242892961941,0.45112496068291286,-0.15356197680141825,0.249562648188137,0.2819163056237066,93.22034720201697,42.14023156982324,0.20156231249477682,7,-0.06000041961669744,-0.08500003814697266,-0.5425004959106445,-1.1450004577636719,0.8399991989135742,3,0.048854913817692136,-1.636360089645277,13.029999732971193,-1.1212091437158749,12.84000015258789,1.324326692836863,12.630000114440918,0.048854913817692136
6814,2018-07-13,13.18000030517578,13.1899995803833,13.09000015258789,13.119999885559082,3615100.0,0.006106864227211295,1.5000178816236514,1.5000119209402794,57.476649466365814,48.56222044543775,-0.12537210279401378,-0.1273347551037407,-0.5772263872305157,-1.4626278177655703,16.515099000366828,0.09999942779541016,0.11610086431352684,0.1280002593994123,-0.2751243655901412,0.5311248843889658,-0.07356205309536534,0.3295625718941899,0.15200139213613895,98.43761175881525,40.48332831227584,0.20156231249477682,7,-0.31000041961669744,-0.1449999809265119,-0.6025004386901838,-1.2250003814697248,0.7799997329711932,4,0.028831570989546584,1.6666825612537157,13.100000381469727,-1.636360089645277,13.029999732971193,-1.1212091437158749,12.84000015258789,0.028831570989546584
6815,2018-07-16,13.130000114440918,13.210000038146973,13.109999656677244,13.18000030517578,3590800.0,-0.0037936410908295803,-1.222203384442536,-0.8333306842565317,55.96330716708022,48.854438818399146,-0.13328286426206226,-0.07653288753893683,-0.5113389865004017,-1.380664161272085,15.557401709629273,0.10000038146972834,0.07916105104543014,0.07500004768371582,-0.32957899836284277,0.4795790937302744,-0.12728947533956259,0.2772895707069942,0.15508149247637704,87.87879663612979,24.48053764858321,0.20228952302327902,7,-0.25,-0.07499980926513672,-0.5150001049041748,-1.1750001907348633,0.8400001525878888,0,0.019040365409063398,1.5000178816236514,13.18000030517578,1.6666825612537157,13.100000381469727,-1.636360089645277,13.029999732971193,0.019040365409063398
6816,2018-07-17,12.850000381469727,13.119999885559082,12.829999923706055,13.100000381469727,9094300.0,-0.02132518892084667,1.0000065770867452,4.999980926586609,41.509441601165285,48.34394293536601,0.11315363731399053,0.19619921110685468,-0.21934523406482143,-1.0711223586778136,14.60156001274874,0.3000001907348633,-0.0029156170725954667,-0.19399971961975027,-0.6086980547747824,0.22069861553528192,-0.40134888719726547,0.013349447957764937,0.3909763404766231,5.2632767737709525,-52.06891241159695,0.20734916757751579,7,0.029999732971191406,0.2049999237060547,-0.2350003719329834,-0.8150005340576172,1.1399993896484375,1,0.050583626399544945,-1.222203384442536,13.130000114440918,1.5000178816236514,13.18000030517578,1.6666825612537157,13.100000381469727,0.050583626399544945
6817,2018-07-18,12.729999542236328,12.859999656677244,12.710000038146973,12.850000381469727,9829800.0,-0.009338586433541685,1.1428610354223723,0.48000335693359375,38.46153846153846,47.82441820743686,0.21150109114105575,0.30423262426314324,-0.08978702051841125,-0.9250110834789496,13.89784620359934,0.14999961853027166,-0.07710123873780717,-0.29650053977966273,-0.7337299072593684,0.1407288277000429,-0.5151152235195156,-0.07788585603980991,0.48000049591064453,3.9999008178710938,-49.31314538080053,0.21861468373985307,7,0.15000057220458984,0.3250007629394531,-0.10249948501586914,-0.6349997520446777,1.2800006866455078,2,0.059701512663866474,1.0000065770867452,12.850000381469727,-1.222203384442536,13.130000114440918,1.5000178816236514,13.18000030517578,0.059701512663866474
6818,2018-07-19,13.029999732971193,13.109999656677244,12.720000267028807,12.720000267028807,8820300.0,0.02356639446368458,-1.5161294292095275,-2.5833108161805907,39.285706683083525,46.90213909556813,-0.08838809019528249,0.012762608575902945,-0.3559144755872854,-1.1962525881317756,13.375190119992217,0.3899993896484375,-0.09828991401075804,-0.0015003204345678256,-0.43636394463136874,0.4333633037622331,-0.21893213253296828,0.21593149166383263,0.14040031433105327,63.999938964844105,15.139538515871479,0.21743181209840037,7,-0.1499996185302752,0.025000572204588067,-0.3724997043609637,-0.8299999237060565,0.9800004959106428,3,0.06446662853433116,1.1428610354223723,12.729999542236328,1.0000065770867452,12.850000381469727,-1.222203384442536,13.130000114440918,0.06446662853433116
6819,2018-07-20,13.029999732971193,13.079999923706055,12.960000038146973,13.029999732971193,3413200.0,0.0,1.399988555951944,0.0,41.121494077638935,47.25873802117771,-0.09351970565925782,0.025074360348698477,-0.33230425558214627,-1.1794966500140305,12.8242890521788,0.11999988555908203,-0.09716609057671732,-0.0085002899169897,-0.43825061079210315,0.42125003095812374,-0.22337545035454553,0.20637487052056613,0.10317632293700996,63.999938964844105,18.41316986625776,0.21487516043755642,7,-0.1499996185302752,0.025000572204588067,-0.3724997043609637,-0.8099999427795428,0.9300003051757795,4,0.06983882318197132,-1.5161294292095275,13.029999732971193,1.1428610354223723,12.729999542236328,1.0000065770867452,12.850000381469727,0.06983882318197132
6820,2018-07-23,13.06999969482422,13.15999984741211,12.920000076293945,13.020000457763672,6031800.0,0.003069835968746215,1.0869586850878212,100.0,48.1675230591862,47.71519469972993,-0.07212699332952788,0.0017009464331536606,-0.3554795272177227,-1.196749458185499,12.521055128316652,0.23999977111816406,-0.0863038565670653,0.0209996700286883,-0.4005713777842157,0.4425707178415923,-0.1897858538777637,0.2317851939351403,-0.5199995040893555,79.99995761445724,32.799189698497,0.21078552390645236,7,-0.10999965667724787,-0.014999389648439276,-0.33499932289123713,-0.7999997138977069,0.8400001525878888,0,0.06809490161466458,1.399988555951944,13.029999732971193,-1.5161294292095275,13.029999732971193,1.1428610354223723,12.729999542236328,0.06809490161466458
6821,2018-07-24,13.109999656677244,13.18000030517578,12.920000076293945,13.09000015258789,5683000.0,0.0030604409171381963,2.2499865890221216,0.3999961852444761,52.74723604845708,47.75075758476402,-0.07800264113417654,-0.020445169006752195,-0.3771983339570095,-1.2149757807546724,12.44831531483666,0.26000022888183416,-0.08504229162002552,0.04899964332580353,-0.36470763061202227,0.46270691726362934,-0.15785399364311026,0.2558532802947173,-0.5477994728088351,85.10625346214012,33.849517223289936,0.20685363696891318,7,-0.14999961853027166,-0.05499935150146307,-0.36749935150146307,-0.809999465942381,0.9000005722045916,1,0.06559882783166526,1.0869586850878212,13.06999969482422,1.399988555951944,13.029999732971193,-1.5161294292095275,13.029999732971193,0.06559882783166526
6822,2018-07-25,13.399999618530273,13.40999984741211,13.130000114440918,13.149999618530273,10616600.0,0.022120516357551967,1.0740685796634595,12.500309951839363,60.38645451182261,48.34659456403756,-0.34642943207073884,-0.31144916281647284,-0.6471046867795103,-1.4796979964434076,11.598499067840882,0.30000019073486506,-0.02316278140526329,0.3294996261596683,-0.10672698040674966,0.7657262327260863,0.11138632287645933,0.5476129294428773,-0.8130874298095687,98.55069058501735,41.83706299842151,0.21811330328320874,7,-0.3399996757507324,-0.3449993133544922,-0.6574993133544922,-1.0999994277954102,0.5,2,0.04402986338686188,2.2499865890221216,13.109999656677244,1.0869586850878212,13.06999969482422,1.399988555951944,13.029999732971193,0.04402986338686188
6823,2018-07-26,13.399999618530273,13.579999923706055,13.329999923706055,13.4399995803833,6653100.0,0.0,-1.777787785507277,-0.15999984741210938,59.803907819003925,48.6051788254418,-0.3345844563265281,-0.31499788071494983,-0.6249848888551082,-1.4560796816269246,10.386467679454734,0.25,0.01547692795423572,0.3214996337890632,-0.13328884900693794,0.7762881165850644,0.09410539239106264,0.5488938751870638,-0.7637021702880844,72.7272201832211,11.796950229309793,0.22739424139800032,7,-0.25499963760375977,-0.33499956130981445,-0.6474993228912354,-1.0999994277954102,0.06000041961669922,3,0.04552243490425334,1.0740685796634595,13.399999618530273,2.2499865890221216,13.109999656677244,1.0869586850878212,13.06999969482422,0.04552243490425334
6824,2018-07-27,13.369999885559082,13.489999771118164,13.3100004196167,13.449999809265135,5321000.0,-0.002238786106359747,1.2499940395298381,1.9999999999999556,71.76468938280475,50.360887960522305,-0.30709309993431333,-0.31202192550007624,-0.5721131219826141,-1.401597957772026,8.734430209016889,0.17999935150146484,0.02063645510837908,0.29849991798400843,-0.13198436403856562,0.7289842000065825,0.0832577769727223,0.5137420589952946,-0.6582062392797834,68.18180504580528,0.7558984688523651,0.21524214101128675,7,-0.22499990463256836,-0.30499982833862305,-0.5949995517730713,-1.0699996948242188,-0.2200002670288086,4,0.04786838809280902,-1.777787785507277,13.399999618530273,1.0740685796634595,13.399999618530273,2.2499865890221216,13.109999656677244,0.04786838809280902
6825,2018-07-30,13.300000190734865,13.460000038146973,13.289999961853027,13.380000114440918,7106900.0,-0.005235579313641048,-2.399988555951859,1.0,64.74358700044453,52.94245967155333,-0.23517398951823942,-0.26423303049582003,-0.4721685169392966,-1.3051990397066202,6.964038648026144,0.1700000762939453,0.012727646358483113,0.23400020599365412,-0.18079957911166566,0.6487999910989739,0.026600313440994228,0.441400098546314,-0.5187500422614253,57.57578822645463,-12.03764824473685,0.20739989255265995,7,-0.15500020980835139,-0.23500013351440607,-0.5125000476837176,-1.0000000000000018,0.10999965667724432,0,0.04962404796594533,1.2499940395298381,13.369999885559082,-1.777787785507277,13.399999618530273,1.0740685796634595,13.399999618530273,0.04962404796594533
6826,2018-07-31,13.359999656677244,13.460000038146973,13.260000228881836,13.300000190734865,10961300.0,0.00451123797608477,-1.8571525885558584,-0.7499940395298104,61.53845640842323,55.50656166565164,-0.2405148968427273,-0.32349118795556997,-0.4970399276037156,-1.3388210636518085,6.94770419032135,0.19999980926513672,-0.006852146663842262,0.28299970626830806,-0.15127388256972374,0.7172732951063399,0.06586291184929216,0.500136500687324,-0.5148495261851949,51.11103104952923,-15.967934987989793,0.21713679441901623,7,-0.20999956130981268,-0.29499959945678533,-0.5324993133544904,-1.059999465942381,-0.07999992370605113,1,0.041167680005139706,-2.399988555951859,13.300000190734865,1.2499940395298381,13.369999885559082,-1.777787785507277,13.399999618530273,0.041167680005139706
6827,2018-08-01,13.470000267028807,13.59000015258789,13.34000015258789,13.359999656677244,9492500.0,0.008233578830713961,-2.3333418104600057,1.8333598245224725,62.5850278349586,58.09537512697109,-0.2620666078763758,-0.41873134629651965,-0.5741009350036155,-1.4216964699642158,6.95383168185098,0.25,-0.016555162103523813,0.3700003147125219,-0.09683666725840467,0.8368372966834485,0.13658182372705951,0.6034188056979843,-0.5660621530796366,63.636389908388914,-0.13025468823187936,0.23341849098546325,8,-0.21500015258788885,-0.40000009536742986,-0.6524999141693097,-1.1700000762939435,-0.3600006103515625,2,0.04008908323296878,-1.8571525885558584,13.359999656677244,-2.399988555951859,13.300000190734865,1.2499940395298381,13.369999885559082,0.04008908323296878
6828,2018-08-02,13.550000190734865,13.5600004196167,13.270000457763672,13.279999732971193,10164800.0,0.005939118197486382,-1.0000065770867208,2.454535996670828,62.58502783495873,60.48021221111774,-0.2911666906399315,-0.47753465371019566,-0.6240657956756319,-1.4720742174436463,7.428830824056146,0.28999996185302734,0.037718636585246657,0.42100024223327814,-0.08245726604988235,0.9244577505164386,0.16927148809169879,0.6727289963748575,-0.5774558729218224,87.87879663613035,27.320581644080285,0.25172875414158,8,-0.2950000762939471,-0.4800000190734881,-0.6974999904632586,-1.2199997901916522,-0.32999992370605824,3,0.02583021570986621,-2.3333418104600057,13.470000267028807,-1.8571525885558584,13.359999656677244,-2.399988555951859,13.300000190734865,0.02583021570986621
6829,2018-08-03,13.6899995803833,13.739999771118164,13.279999732971193,13.279999732971193,8038000.0,0.010332058131199418,-1.2439034602108427,1.5185153788553036,67.94870697613005,62.67812153522261,-0.3662105612282698,-0.5936260588223643,-0.731461672625322,-1.5802189155229893,7.898859994877677,0.4600000381469709,0.1200920681661568,0.5264996528625492,-0.03136367255788386,1.0843629782829822,0.24756799015233177,0.8054313155727666,-0.655709679092773,89.58328366274864,31.13918444190054,0.27893166271021674,8,-0.3599996566772461,-0.5449995994567871,-0.7699995040893555,-1.299999713897705,-0.6099996566772461,4,-0.01680055144529735,-1.0000065770867208,13.550000190734865,-2.3333418104600057,13.470000267028807,-1.8571525885558584,13.359999656677244,-0.01680055144529735
6830,2018-08-06,13.81999969482422,13.869999885559082,13.710000038146973,13.75,8094900.0,0.009495991119473857,-1.1333367241839707,0.17073102652611716,84.39714249383842,66.19477780693165,-0.4231319580592565,-0.6639440563457182,-0.8331230566912478,-1.6777640091489499,8.539451284766502,0.18000030517578125,0.1880167810720117,0.5969997882843039,0.025055823301478597,1.1689437532671292,0.31102780579289124,0.8829717707757165,-0.701024609154377,91.8032428071813,25.531981505685337,0.2859719824914125,8,-0.3199996948242205,-0.6099996566772479,-0.8299994468688983,-1.3099994659423846,-0.5900001525878924,0,-0.048480469688061634,-1.2439034602108427,13.6899995803833,-1.0000065770867208,13.550000190734865,-2.3333418104600057,13.470000267028807,-0.048480469688061634
6831,2018-08-07,13.630000114440918,13.800000190734865,13.229999542236328,13.270000457763672,7520700.0,-0.013748160968083067,-1.5909032782443864,5.142874659400414,80.40545373354185,68.41911105378934,-0.16943069641218145,-0.43397520453103056,-0.6170530168609716,-1.455925081318446,8.49556818794906,0.5900001525878924,0.2507338641968282,0.36750020980834996,-0.20218573901261294,0.9371861586293129,0.08265723539786762,0.6523431842188323,-0.40588155678658033,62.5000558793245,-11.166942160899659,0.28484297441048173,8,-0.08000040054321289,-0.4200000762939453,-0.619999885559082,-1.059999942779541,-0.18000030517578303,1,-0.016140885193076326,-1.1333367241839707,13.81999969482422,-1.2439034602108427,13.6899995803833,-1.0000065770867208,13.550000190734865,-0.016140885193076326
6832,2018-08-08,13.949999809265135,14.0,13.6899995803833,13.789999961853027,7915900.0,0.023477600303552393,1.3846165132230495,0.44444444444443953,80.6667082045341,70.73719998551492,-0.4505929432629898,-0.7183468649104672,-0.9067263114281161,-1.7442964881820409,9.165961088281607,0.36999988555908203,0.3045514658895918,0.6414999008178697,0.00607966467447163,1.2769201369612677,0.32378978274616976,0.9592100188895696,-0.7200002670288068,93.50647259612265,17.84762171713129,0.31771011807169935,8,-0.3350000381469709,-0.6749997138977033,-0.9024994373321515,-1.379999637603758,-0.3999996185302699,2,-0.048028679960909315,-1.5909032782443864,13.630000114440918,-1.1333367241839707,13.81999969482422,-1.2439034602108427,13.6899995803833,-0.048028679960909315
6833,2018-08-09,13.739999771118164,13.970000267028807,13.710000038146973,13.949999809265135,6606400.0,-0.015053766381236455,1.0799938965076734,-1.312501490117544,70.76025772658295,70.62559646815694,-0.20930233574068957,-0.4826889934921894,-0.6765966940011658,-1.50245050988765,9.809152921592403,0.26000022888183416,0.3450704616900513,0.39949989318847656,-0.2558577482121258,1.054857534589079,0.07182107248817537,0.7271787138887778,-0.5100002288818359,66.23375658282595,-10.4496059288101,0.3276788207003015,8,-0.125,-0.4649996757507324,-0.6924993991851807,-1.169999599456787,-0.09999942779540838,3,-0.045851537477110904,1.3846165132230495,13.949999809265135,-1.5909032782443864,13.630000114440918,-1.1333367241839707,13.81999969482422,-0.045851537477110904
6834,2018-08-10,13.5600004196167,13.800000190734865,13.550000190734865,13.710000038146973,5187700.0,-0.013100389701594328,-1.9411751506244375,0.7142837680119588,63.243280582185434,70.45889575501704,0.0005396598791200802,-0.28750166985123826,-0.48072337432027545,-1.2903705637890504,10.129240348836142,0.25,0.34188376152514977,0.20050053596496653,-0.4572940491167259,0.858295121046659,-0.12839675657587968,0.5293978285058127,-0.20680080413818303,42.857231324095494,-32.02661185207347,0.3288972925408463,8,0.054999351501464844,-0.2850003242492676,-0.5,-0.9650001525878906,0.18999958038330078,4,-0.025073756789566803,1.0799938965076734,13.739999771118164,1.3846165132230495,13.949999809265135,-1.5909032782443864,13.630000114440918,-0.025073756789566803
6835,2018-08-13,13.380000114440918,13.579999923706055,13.350000381469727,13.5600004196167,6132600.0,-0.013274358377996953,1.090911455398247,1.200005086275956,56.78393838202994,69.93061597430668,0.21577208655839364,-0.09255713054755432,-0.287902949015308,-1.0804477142985007,10.378600950389249,0.22999954223632812,0.3367765116882353,0.008000230789184215,-0.6408725192316211,0.6568729808099896,-0.3164361442212176,0.332436605799586,0.619999885559082,19.480582211631354,-51.87495848125404,0.32443637501040223,8,0.2349996566772461,-0.10500001907348633,-0.28999972343444824,-0.7699999809265137,0.21000003814697266,0,-0.022421538727124157,-1.9411751506244375,13.5600004196167,1.0799938965076734,13.739999771118164,1.3846165132230495,13.949999809265135,-0.022421538727124157
6836,2018-08-14,13.5,13.5600004196167,13.399999618530273,13.420000076293945,6105700.0,0.00896860123562826,-1.6666613685130731,-0.44444326707074133,52.74726656696741,68.83753138897433,0.13155400205369538,-0.17008416526261172,-0.3979373022073762,-1.1698428175387718,10.487832810999004,0.18000030517578125,0.31609036520946,0.09550013542175328,-0.5067230862582335,0.69772335710174,-0.20561147541824099,0.39661174626174756,0.4870000076293941,23.076877932550243,-42.9864204378417,0.3011116108399936,8,0.11499977111816406,-0.22499990463256836,-0.45999979972839355,-0.8899998664855957,0.3100004196166992,1,-0.02000003390842009,1.090911455398247,13.380000114440918,-1.9411751506244375,13.5600004196167,1.0799938965076734,13.739999771118164,-0.02000003390842009
6837,2018-08-15,13.489999771118164,13.550000190734865,13.399999618530273,13.479999542236328,7684800.0,-0.0007407576949508554,1.3076821502978015,0.12500298023508094,52.459023227987814,67.71241976597756,0.16169327702905534,-0.10564367819711329,-0.3778822768024739,-1.1273885456507067,10.2385336644002,0.15000057220459162,0.31877798175423955,0.047499895095825195,-0.4647038828664751,0.5597036730581255,-0.20860199388532408,0.30360178407697447,0.4842602439880359,22.580550885456066,-40.87839978318725,0.25610188898115005,8,0.125,-0.13499975204467773,-0.4549994468688965,-0.8799996376037598,0.4700002670288086,2,-0.0029651565998294327,-1.6666613685130731,13.5,1.090911455398247,13.380000114440918,-1.9411751506244375,13.5600004196167,-0.0029651565998294327
6838,2018-08-16,13.869999885559082,13.93000030517578,13.470000267028807,13.510000228881836,7318100.0,0.028169023045833574,-1.0909112583527694,35.99914171275987,61.467898336493306,66.99232991712901,-0.18790112188628427,-0.4421560026923679,-0.729664722746179,-1.4743115111228065,11.058384652203268,0.46000003814697266,0.33660621549162784,0.38550000190734934,-0.12202137447916961,0.8930213782938683,0.13173931371409076,0.6392606901006079,0.09177493687438876,89.65509870530501,25.686743136193023,0.25376068819325936,8,-0.25500011444091797,-0.5149998664855957,-0.8349995613098145,-1.2599997520446777,-0.1099996566772461,3,-0.023071355260600113,1.3076821502978015,13.489999771118164,-1.6666613685130731,13.5,1.090911455398247,13.380000114440918,-0.023071355260600113
6839,2018-08-17,13.9399995803833,13.989999771118164,13.699999809265135,13.760000228881836,4541800.0,0.005046841773740818,1.071430274420059,0.4999986754510751,64.67889587181205,64.80141362579276,-0.2444114358133067,-0.46428962158071485,-0.776821523966774,-1.5122475872959757,11.981529008598773,0.2899999618530291,0.3481464477161236,0.40999970436096156,-0.08905199662350682,0.9090514053454299,0.16047385386872648,0.6595255548531966,-0.5899991989135742,92.18746274706149,26.278191317690712,0.2495258504922346,8,-0.3249998092651367,-0.5849995613098145,-0.9124994277954102,-1.3299994468688965,-0.23999977111816584,4,-0.021520749360904645,-1.0909112583527694,13.869999885559082,1.3076821502978015,13.489999771118164,-1.6666613685130731,13.5,-0.021520749360904645
6840,2018-08-20,13.960000038146973,14.0,13.890000343322756,13.989999771118164,3721800.0,0.001434753110883591,3.3999694825382187,-0.16666578363171083,64.01870449991803,62.98066371094566,-0.27095859189282656,-0.43657836892531776,-0.7748876122818018,-1.5042134059116705,12.806981569442048,0.10999965667724432,0.3563474492029819,0.3855001449584954,-0.09936441418373931,0.8703647041007301,0.14306786538737803,0.6279324245296127,-0.5971996688842776,93.3333439297079,24.496659814407153,0.24243227957111751,8,-0.2849998474121094,-0.6050000190734863,-1.0074999332427979,-1.3499999046325684,-0.35000038146972834,0,-0.015042982634178248,1.071430274420059,13.9399995803833,-1.0909112583527694,13.869999885559082,1.3076821502978015,13.489999771118164,-0.015042982634178248
6841,2018-08-21,13.970000267028807,14.020000457763672,13.90999984741211,13.960000038146973,3670300.0,0.0007163487718129247,1.0,-0.33334392980888633,62.254907918960086,60.93490812365967,-0.25441201621644716,-0.39931933887307913,-0.7643192870484494,-1.488071637911796,13.630255058798621,0.1100006103515625,0.3436383246793824,0.3525003433227525,-0.11098185797785476,0.8159825446233597,0.12075924267244886,0.5842414439730561,-0.581711912536619,91.93546402345392,21.513964026044093,0.23174110065030354,8,-0.2849998474121076,-0.6050000190734846,-1.0025000572204572,-1.3600001335144025,-0.2700004577636719,1,-0.027201152983351795,3.3999694825382187,13.960000038146973,1.071430274420059,13.9399995803833,-1.0909112583527694,13.869999885559082,-0.027201152983351795
6842,2018-08-22,13.989999771118164,14.010000228881836,13.899999618530273,13.949999809265135,3528200.0,0.0014316037012940264,1.7499850990022292,3.9999046347519847,61.111108435255304,59.86278042462327,-0.299652490154406,-0.39300051177674433,-0.7698637266695272,-1.4815474502632675,13.745355207243037,0.1100006103515625,0.2954379722599647,0.3429998397827152,-0.1370044499896892,0.8230041295551196,0.10299769489651389,0.5830019846689165,-0.5638086904296866,94.54533159244484,25.24431188461641,0.24000214488620197,8,-0.30499935150146484,-0.6249995231628418,-1.0224995613098145,-1.3799996376037598,0.010000228881835938,2,-0.012866286951131123,1.0,13.970000267028807,3.3999694825382187,13.960000038146973,1.071430274420059,13.9399995803833,-0.012866286951131123
6843,2018-08-23,14.010000228881836,14.109999656677244,13.960000038146973,13.979999542236328,4758900.0,0.0014296253102850098,-3.2857220708446357,0.7500178814104523,58.60216955819747,59.34710142195793,-0.30991672820095495,-0.3846808753068025,-0.7777800986005481,-1.4767143720069438,13.490187644256979,0.14999961853027166,0.265373109931895,0.3325002670288093,-0.15880831554186514,0.8238088495994838,0.08684597574347208,0.5781545583141465,-0.5481805855688471,75.60988658249562,8.507843026167848,0.24565429128533742,8,-0.2800002098083496,-0.5950002670288104,-1.0425000190734863,-1.4000000953674316,0.03999996185302912,3,-0.0035688929277665205,1.7499850990022292,13.989999771118164,1.0,13.970000267028807,3.3999694825382187,13.960000038146973,-0.0035688929277665205
6844,2018-08-24,14.010000228881836,14.09000015258789,13.949999809265135,14.06999969482422,3877200.0,0.0,1.7999961853173219,-1.999936423167457,55.491346367988235,59.203480087064406,-0.26750212643299953,-0.35233990118324243,-0.7670587672992752,-1.4498723401469107,13.285996787855808,0.14000034332275568,0.2086171628450746,0.30050024986267054,-0.18984757392474805,0.7908480736500891,0.05532633796896036,0.5456741617563807,-0.496326184499706,54.54557276991242,-9.04231169248596,0.2451739118937095,8,-0.25500059127807617,-0.49500036239624023,-1.0425000190734863,-1.4000000953674316,0.42000007629394354,4,-0.01784439656786163,-3.2857220708446357,14.010000228881836,1.7499850990022292,13.989999771118164,1.0,13.970000267028807,-0.01784439656786163
6845,2018-08-27,13.960000038146973,14.079999923706055,13.920000076293945,14.0600004196167,2827000.0,-0.0035688929277665205,1.2857220708446866,1.6666878596178418,60.377355095499404,60.05126770134574,-0.14145203828181963,-0.2638886593109948,-0.703151010224456,-1.3748047414905784,13.105388182019679,0.15999984741210938,0.17745231920372007,0.2175000667572018,-0.24484519213172717,0.6798453256461308,-0.013672562687263579,0.44867269620166716,-0.39861994478123286,28.571623198804968,-33.70169439251819,0.23117262944446465,8,-0.2050004005432129,-0.44500017166137695,-0.992499828338623,-1.3499999046325684,0.5699996948242205,0,-0.01862465817846437,1.7999961853173219,14.010000228881836,-3.2857220708446357,14.010000228881836,1.7499850990022292,13.989999771118164,-0.01862465817846437
6846,2018-08-28,13.90999984741211,13.979999542236328,13.84000015258789,13.90999984741211,3084500.0,-0.0035816755442860115,1.0,-0.0,48.48485067418245,59.609692973145144,-0.030371072921514752,-0.17978902015858012,-0.6395375158440633,-1.298496031548364,12.914195795076655,0.1399993896484375,0.1725682779077662,0.1399998664855957,-0.2909109472696123,0.5709106802408037,-0.0754555403920083,0.3554552733631997,-0.30473018898144844,25.925860516044885,-31.058399877929965,0.21545540687760392,8,-0.11999988555908381,-0.39499998092651367,-0.9024996757507324,-1.2449994087219238,0.6000003814697266,1,-0.021567231777553042,1.2857220708446866,13.960000038146973,1.7999961853173219,14.010000228881836,-3.2857220708446357,14.010000228881836,-0.021567231777553042
6847,2018-08-29,14.010000228881836,14.100000381469727,13.90999984741211,14.020000457763672,5860800.0,0.007189100112630964,1.2352993975024964,-100.0,61.15703456396627,59.57515255397547,-0.054593405119991445,-0.2500814901796815,-0.7248042902572251,-1.370860296989843,12.455022988385988,0.1900005340576172,0.20023319384056393,0.2130002498626702,-0.20627730108043352,0.6322778008057739,0.0033614743911183353,0.42263902533422204,-0.36435217059144875,62.963106864702034,6.853534097312995,0.20963877547155224,8,-0.10500049591064631,-0.3900003433227539,-1.002500057220459,-1.3299999237060547,0.6499996185302734,2,-0.022127081695375694,1.0,13.90999984741211,1.2857220708446866,13.960000038146973,1.7999961853173219,14.010000228881836,-0.022127081695375694
6848,2018-08-30,13.899999618530273,14.039999961853027,13.829999923706055,14.0,6190000.0,-0.007851578055280473,1.3333298012122239,9.999809269502194,64.91221612559698,59.601077026618235,0.06717427897561734,-0.11859583410153718,-0.5962088386244382,-1.2342213368245076,12.15278593614671,0.21000003814697266,0.23097874506355787,0.08549966812133825,-0.3193381701864446,0.4903375064291211,-0.1169192510325523,0.2879185872752288,-0.21720343236893846,25.925768942765508,-30.54402654070335,0.20241891915389112,8,0.07000017166137695,-0.23000001907348633,-0.8424994945526123,-1.2199993133544922,0.8700008392333984,3,0.0071942722456204145,1.2352993975024964,14.010000228881836,1.0,13.90999984741211,1.2857220708446866,13.960000038146973,0.0071942722456204145
6849,2018-08-31,13.460000038146973,13.869999885559082,13.399999618530273,13.869999885559082,9630300.0,-0.03165464693946696,1.2926850826673117,4.099982833927788,52.857137018326874,58.360902861997005,0.4826850613636946,0.3196793999668692,-0.14105434956640295,-0.7697118697919905,11.203603595182502,0.5,0.2558602655937694,-0.3429999351501465,-0.7748916891282622,0.08889181882796926,-0.5589458121392052,-0.12705405816108772,0.6499996185302717,8.57147917450041,-50.40529299832995,0.21594587698905793,8,0.2949995994567871,0.20999956130981445,-0.35500001907348633,-0.7699999809265137,1.3599996566772479,4,0.04383359219285099,1.3333298012122239,13.899999618530273,1.2352993975024964,14.010000228881836,1.0,13.90999984741211,0.04383359219285099
6850,2018-09-04,13.149999618530273,13.529999732971193,13.09000015258789,13.43000030517578,10959700.0,-0.02303123467593815,-1.2000000000000088,0.6829287581760114,38.99371295519896,55.77632564380132,0.7439366981540196,0.6080884660351558,0.18177836792085955,-0.43467964047171037,10.158639513195666,0.43999958038330256,0.2194064026192315,-0.6195003509521477,-1.1405711677706858,-0.09842953413360966,-0.8800357593614176,-0.3589649425428778,0.9458000373840321,5.940539836194671,-55.198867509405574,0.2605354084092692,9,0.4500002861022949,0.4500002861022949,-0.04499959945678711,-0.45999956130981445,1.6300001144409197,1,0.09733845808191499,1.2926850826673117,13.460000038146973,1.3333298012122239,13.899999618530273,1.2352993975024964,14.010000228881836,0.09733845808191499
6851,2018-09-05,13.40999984741211,13.5,13.170000076293945,13.1899995803833,9487900.0,0.019771881096898092,-1.5384680279794152,-0.7857133125796195,47.82609146348416,54.30021264693787,0.4427014348196696,0.3486360433726432,-0.062426150120607815,-0.6686804036084624,10.947546914780858,0.35000038146972656,0.17215649628328755,-0.3485001087188717,-0.8908255895496335,0.1938253721118901,-0.6196628491342526,-0.0773373683034908,0.6455678283691402,31.683130921513563,-32.915422197518126,0.2711627404153806,9,0.19000005722045898,0.19000005722045898,-0.30499982833862305,-0.7199997901916504,1.0299997329711914,2,0.08351975378845533,-1.2000000000000088,13.149999618530273,1.2926850826673117,13.460000038146973,1.3333298012122239,13.899999618530273,0.08351975378845533
6852,2018-09-06,13.279999732971193,13.460000038146973,13.260000228881836,13.40999984741211,4479800.0,-0.009694266660711715,-1.3529510762550698,-0.590908893869174,31.446560119191176,51.282922709270494,0.5156195843521392,0.44888221709748244,0.07122383771983465,-0.5168452529316543,11.196763266923693,0.19999980926513672,0.11895321371148526,-0.4450002193450917,-1.0193466522497143,0.1293462135595309,-0.732173435797403,-0.1578270028927804,0.7369452418823226,19.999959845284067,-39.71771502400275,0.2871732164523113,9,0.3150005340576154,0.3200001716613752,-0.17249965667724787,-0.5899996757507342,1.3699998855590803,3,0.09262052113275532,-1.5384680279794152,13.40999984741211,-1.2000000000000088,13.149999618530273,1.2926850826673117,13.460000038146973,0.09262052113275532
6853,2018-09-07,13.109999656677244,13.239999771118164,13.079999923706055,13.15999984741211,4933200.0,-0.012801210821704934,-1.9090972143953253,0.3846165132230685,25.443824713785233,47.94430919213683,0.6085214234942615,0.600028023576753,0.2420064951323848,-0.3284914254527287,11.634977353253294,0.1999998092651385,0.06246256288019225,-0.5835002899169943,-1.2201123804425702,0.05311180060858156,-0.9018063351797814,-0.26519424465420727,0.8698675252856471,3.7974347366830403,-49.67268750134993,0.3183060452627877,9,0.4800004959106463,0.4850001335144061,0.052500486373903144,-0.41499948501586736,1.7300004959106463,4,0.11823037614996523,-1.3529510762550698,13.279999732971193,-1.5384680279794152,13.40999984741211,-1.2000000000000088,13.149999618530273,0.11823037614996523
6854,2018-09-10,13.220000267028807,13.25,13.06999969482422,13.18000030517578,5441200.0,0.008390588347234385,2.600026703033492,-0.7999961853172578,29.21351986747159,44.481660833467075,0.41870596426754325,0.48828400249366943,0.12537856427565508,-0.4194719806712026,12.641160991296202,0.18000030517577947,0.005720157038943796,-0.4564996719360366,-1.1254589340460495,0.2124595901739763,-0.7909793029910421,-0.12202004088103102,0.7058748794386744,32.60881734028471,-15.165414022538776,0.3344796310550064,9,0.36499977111816584,0.3699994087219256,-0.057500123977659356,-0.4550004005432111,2.1399993896484375,0,0.1172466081260699,-1.9090972143953253,13.109999656677244,-1.3529510762550698,13.279999732971193,-1.5384680279794152,13.40999984741211,0.1172466081260699
6855,2018-09-11,13.079999923706055,13.229999542236328,13.0,13.170000076293945,9088300.0,-0.01059004088463733,1.1904813805631245,-2.250005960470162,26.701594730931987,42.0612990619948,0.47019722314870904,0.6373331069851353,0.26021193428756817,-0.26107258202569383,13.831556340509238,0.22999954223632812,-0.054104977128925924,-0.5815000057220452,-1.2906961354888598,0.12769612404476938,-0.9360980706054534,-0.22690194083863702,0.7774051866299665,15.999984741210938,-25.106342324477154,0.3545980648834074,9,0.4700002670288086,0.47499990463256836,0.1575000286102295,-0.17500019073486328,2.0,1,0.13302750621310078,2.600026703033492,13.220000267028807,-1.9090972143953253,13.109999656677244,-1.3529510762550698,13.279999732971193,0.13302750621310078
6856,2018-09-12,13.229999542236328,13.260000228881836,13.029999732971193,13.119999885559082,8296100.0,0.011467860810795205,1.7058717932895184,-1.2222163353537066,31.37256918570351,38.751914019965604,0.238697281865635,0.491255516954622,0.11538604203212088,-0.3895383827642842,15.034789773472369,0.23000049591064275,-0.10823262681543966,-0.4180003643035892,-1.1500517443444593,0.3140510157372809,-0.7840260543240234,-0.05197467428315505,0.5416650570660906,49.99989633975681,15.00662458718444,0.366025690020435,9,0.29000043869018555,0.3250002861022949,0.1250004768371582,-0.25999975204467773,1.570000648498537,2,0.11715799277139372,1.1904813805631245,13.079999923706055,2.600026703033492,13.220000267028807,-1.9090972143953253,13.109999656677244,0.11715799277139372
6857,2018-09-13,13.449999809265135,13.489999771118164,13.18000030517578,13.229999542236328,8968300.0,0.01662889453068117,1.0666617923343826,2.000008669793556,37.50000532183698,35.70611281954783,-0.07721252704289583,0.28259362522528164,-0.09258647193744274,-0.5903390376486488,15.934727721940195,0.3099994659423846,-0.1676381795451558,-0.19600009918213068,-0.9300847501482004,0.538084551783939,-0.5630424246651646,0.17104222630090327,0.24449833010704225,91.83673866586703,59.42081627403681,0.36704232548303484,9,-0.014999866485593927,0.1050000190734881,-0.06999993324279608,-0.4400000572204572,1.5299997329711932,3,0.07360593198196153,1.7058717932895184,13.229999542236328,1.1904813805631245,13.079999923706055,2.600026703033492,13.220000267028807,0.07360593198196153
6858,2018-09-14,13.550000190734865,13.640000343322756,13.390000343322756,13.399999618530273,6918000.0,0.007434972705415488,-1.9411916502578352,0.6818199551773751,40.17095201434915,34.29653670799475,-0.2593554068319115,0.1658960458083687,-0.17785958535139734,-0.6725987976826087,16.038362246605026,0.25,-0.2028528235874827,-0.07999973297119034,-0.8074467859975094,0.6474473200551287,-0.44372325948435076,0.2837237935419701,-0.5500001907348651,85.93748370186373,53.994258552790185,0.3637235265131598,9,-0.2300000190734881,0.004999637603757989,-0.1050002574920672,-0.4000000953674334,1.4600000381469709,4,0.08118076843626598,1.0666617923343826,13.449999809265135,1.7058717932895184,13.229999542236328,1.1904813805631245,13.079999923706055,0.08118076843626598
6859,2018-09-17,13.640000343322756,13.68000030517578,13.5,13.5600004196167,5282900.0,0.006642077588266737,1.2500059604701896,0.5333307902115297,43.27732574027878,34.77249368411473,-0.3588771417712433,0.055092975186786575,-0.2527501449076546,-0.7446338862432871,15.923799319655718,0.18000030517577947,-0.2677640878386267,0.02500038146972905,-0.6877557981722688,0.7377565611117269,-0.3313777083512708,0.3813784712907289,-0.6272003364563012,94.11765530859816,59.19720126679158,0.356378089820999,9,-0.30000019073486506,-0.08500051498413264,-0.19500041007995783,-0.49000024795532404,1.0799999237060511,0,0.08797652339155371,-1.9411916502578352,13.550000190734865,1.0666617923343826,13.449999809265135,1.7058717932895184,13.229999542236328,0.08797652339155371
6860,2018-09-18,13.75,13.84000015258789,13.56999969482422,13.640000343322756,7925500.0,0.00806449075575677,-1.15999542238076,1.3749970197648662,46.7213178827826,34.649741064036775,-0.41886434903544156,-0.07530705277400074,-0.33412244873793995,-0.8380818576807769,15.765449149869298,0.2700004577636701,-0.3319075891392167,0.14550004005432093,-0.5518779775064253,0.8428780576150672,-0.20318896872605308,0.49418904883469494,-0.7105119812011722,88.88887580694342,50.648285852585616,0.34868900878037346,9,-0.3299999237060547,-0.19500017166137695,-0.30500006675720215,-0.5749998092651367,0.9200000762939453,1,0.11709088412198132,1.2500059604701896,13.640000343322756,-1.9411916502578352,13.550000190734865,1.0666617923343826,13.449999809265135,0.11709088412198132
6861,2018-09-19,13.59000015258789,13.770000457763672,13.550000190734865,13.770000457763672,8376600.0,-0.011636352539062478,1.4444432670707217,-1.636371517994183,41.60000488280877,35.77790159332763,-0.2577516591330671,0.05772400198659078,-0.15353419134429913,-0.6645280866615622,15.51115112630118,0.22000026702880682,-0.3541535161941418,0.004500198364258523,-0.671322300541183,0.6803226972697001,-0.33341105108846136,0.3424114478169784,-0.5024814057617188,62.12120336387029,25.892179290187904,0.33791124945272044,9,-0.1700000762939453,-0.03500032424926758,-0.14500021934509277,-0.35500001907348633,1.119999885559082,2,0.10963942269231164,-1.15999542238076,13.75,1.2500059604701896,13.640000343322756,-1.9411916502578352,13.550000190734865,0.10963942269231164
6862,2018-09-20,13.8100004196167,13.859999656677244,13.489999771118164,13.640000343322756,5128900.0,0.016188393271424184,1.74075460768456,-0.9444432670707315,48.275878448617625,38.31479645275345,-0.4410457605460891,-0.18598851606097355,-0.356090329134954,-0.8684398263883288,15.401735185344123,0.36999988555908025,-0.3199517322302299,0.23350043296813894,-0.4241919613596892,0.891192827295967,-0.09534576419577512,0.562346630132053,-0.6773327884448239,89.36184891341871,49.688507840702485,0.328846197163914,9,-0.38000059127807617,-0.25500059127807617,-0.36500048637390137,-0.5750002861022949,0.7399997711181658,3,0.07168716444873535,1.4444432670707217,13.59000015258789,-1.15999542238076,13.75,1.2500059604701896,13.640000343322756,0.07168716444873535
6863,2018-09-21,13.960000038146973,14.010000228881836,13.779999732971193,13.81999969482422,8521700.0,0.010861666471581266,-1.0909110613081971,0.8235310617195283,60.77585462724925,41.82172253717318,-0.5115924227834334,-0.3582961150055617,-0.48879982498139896,-1.0008363330476655,15.154428509555618,0.23000049591064275,-0.31573863190322626,0.3860000610351566,-0.2651012626220002,1.0371013846923134,0.0604493992065791,0.7115507228637341,-0.769145844934668,90.38458716942375,44.844757239675616,0.3255506618285781,9,-0.4549999237060547,-0.4050002098083496,-0.47500014305114746,-0.7249999046325684,0.5600004196166992,4,0.07306586685545224,1.74075460768456,13.8100004196167,1.4444432670707217,13.59000015258789,-1.15999542238076,13.75,0.07306586685545224
6864,2018-09-24,13.760000228881836,14.010000228881836,13.739999771118164,13.960000038146973,5382800.0,-0.014326633862365212,-1.2499970197767614,-1.428566562898091,63.80091259255168,45.943868966242036,-0.25360778140647433,-0.18760457625561067,-0.27605645464360506,-0.7838983404935771,14.877662057233604,0.2700004577636719,-0.27265272250975414,0.19850025177001918,-0.42643028062848565,0.823430784168524,-0.11396501442923324,0.5109655179692716,-0.487231432102579,51.923119245864356,1.3174767787713293,0.3124652661992525,9,-0.24000024795532227,-0.2050004005432129,-0.27500033378601074,-0.5250000953674316,1.0599994659423846,0,0.09084302174474446,-1.0909110613081971,13.960000038146973,1.74075460768456,13.8100004196167,1.4444432670707217,13.59000015258789,0.09084302174474446
6865,2018-09-25,13.699999809265135,13.789999961853027,13.489999771118164,13.6899995803833,10257900.0,-0.004360495539146969,2.157887868292928,-0.0500011920940235,57.21392515511428,48.815130740621015,-0.107741779829988,-0.1560839539376655,-0.20213503724520798,-0.7088930734238144,14.450561175644818,0.3000001907348633,-0.19871858063877745,0.15149984359740998,-0.44886078626099746,0.7518604734558174,-0.14868047133179374,0.4516801585266137,-0.35350786927562083,40.38458716942342,-12.093528569385107,0.3001803149292037,9,-0.10499954223632635,-0.1449999809265119,-0.21499991416930975,-0.46499967575073065,0.8800001144409197,1,0.07445258919448006,-1.2499970197767614,13.760000228881836,-1.0909110613081971,13.960000038146973,1.74075460768456,13.8100004196167,0.07445258919448006
6866,2018-09-26,13.609999656677244,13.770000457763672,13.539999961853027,13.770000457763672,5492700.0,-0.006569354294955865,1.874991804402377,-15.99971390425631,58.37562739144569,51.13464430391087,0.04674583324668724,-0.09455955767008994,-0.08994606639503111,-0.6047380979026666,14.37139529780376,0.23000049591064453,-0.1353903432331336,0.07649970054626287,-0.5003622732248747,0.6533616743174004,-0.2119312863393059,0.36493068743183166,-0.1971568877984975,23.076880754135303,-32.12526026202691,0.2884309868855692,9,0.0900006294250506,-0.05499982833862127,-0.09499955177306951,-0.35499954223632635,1.1300001144409197,2,0.0778839416867032,2.157887868292928,13.699999809265135,-1.2499970197767614,13.760000228881836,-1.0909110613081971,13.960000038146973,0.0778839416867032
6867,2018-09-27,13.699999809265135,13.770000457763672,13.550000190734865,13.619999885559082,4194500.0,0.006612796095386786,-1.0000086697935884,-0.4999970197826659,65.60845893400477,53.96103396165039,-0.00453988196445998,-0.22026822057171636,-0.15238552813170791,-0.6805550638422897,13.860952354508655,0.22000026702880682,-0.04404337223409449,0.18199987411498775,-0.35632519454926204,0.7203249427792375,-0.08716266021713714,0.45116240844711264,-0.22744129438607885,40.38458716942342,-20.43920025331085,0.26916253433212534,9,0.05000019073486506,-0.1449999809265119,-0.1749994754791242,-0.41499948501586736,0.9000005722045916,3,0.07372264547031504,1.874991804402377,13.609999656677244,2.157887868292928,13.699999809265135,-1.2499970197767614,13.760000228881836,0.07372264547031504
6868,2018-09-28,14.0,14.010000228881836,13.68000030517578,13.699999809265135,5578200.0,0.021897824446098113,1.062495343396575,3.7500059604702676,68.74998567196646,56.79132950961568,-0.2614936113838766,-0.5400828344850446,-0.4304421403254217,-0.9542646102786669,13.941393927703643,0.32999992370605646,0.042517499457208174,0.4770000457763679,-0.07786764418447945,1.0318677357372152,0.19956620079594423,0.7544338907567916,-0.4736973137206668,98.07688075413564,32.29263438679604,0.277433844980424,9,-0.25,-0.44500017166137695,-0.47499966621398926,-0.7149996757507324,1.0699996948242205,4,0.03928572790963325,-1.0000086697935884,13.699999809265135,1.874991804402377,13.609999656677244,2.157887868292928,13.699999809265135,0.03928572790963325
6869,2018-10-01,14.050000190734865,14.140000343322756,13.880000114440918,13.989999771118164,7027300.0,0.0035714421953474407,1.1666620307638338,0.2000012715649515,74.37185712909628,59.863611648094974,-0.27627215307871467,-0.5729930026335843,-0.4574653168805174,-0.9828453332336569,14.412111645826847,0.2600002288818377,0.10760272839397089,0.4975002288818384,-0.10403753373843294,1.0990379915021098,0.19673134757170274,0.7982691101919741,-0.5,86.15383486776955,13.4909055700046,0.3007688813101359,10,-0.23500013351440607,-0.4800000190734881,-0.4775002002716082,-0.7200002670288104,1.9600000381469709,0,0.03345197584685766,1.062495343396575,14.0,-1.0000086697935884,13.699999809265135,1.874991804402377,13.609999656677244,0.03345197584685766
6870,2018-10-02,14.43000030517578,14.489999771118164,14.119999885559082,14.130000114440918,8300000.0,0.02704627112329172,-1.312494598340014,4.9999682110782615,77.0270293490961,63.79994769990468,-0.6142671261787189,-0.8982348360497543,-0.8108885619677917,-1.3428309703660588,14.345793584038336,0.439999580383299,0.1735881763608429,0.8135003089904771,0.1260401907072186,1.5009604272737356,0.46977024984884785,1.1572303681321063,-0.8092000961303683,93.68426547487451,17.40466651016999,0.3437300591416295,10,-0.4400005340576154,-0.6850004196166974,-0.7950005531311017,-1.1000003814697248,1.170000076293947,1,0.02702698415803595,1.1666620307638338,14.050000190734865,1.062495343396575,14.0,-1.0000086697935884,13.699999809265135,0.02702698415803595
6871,2018-10-03,14.529999732971193,14.729999542236328,14.350000381469727,14.489999771118164,8214700.0,0.006929967129629677,-1.3750040978354487,0.1333331214058489,75.71427922670651,66.8486588974701,-0.6335274236535433,-0.9592033316417279,-0.8838906764625065,-1.421711887848458,14.472706488549214,0.37999916076660156,0.23203372401768796,0.8574997425079367,0.06623477416862933,1.648764710847244,0.4618672583382839,1.2531322266775895,-0.7875115852355972,83.05085430677146,8.378124486582735,0.3956324841696535,10,-0.4200000762939471,-0.6649999618530291,-0.8949999809265154,-1.1999998092651385,1.1400003433227521,2,0.003441169418702872,-1.312494598340014,14.43000030517578,1.1666620307638338,14.050000190734865,1.062495343396575,14.0,0.003441169418702872
6872,2018-10-04,14.510000228881836,14.529999732971193,14.3100004196167,14.520000457763672,4890800.0,-0.0013764283865728144,13.667217700913946,-0.2500059604701508,73.76238301552826,68.29160649616777,-0.5629957775600634,-0.8878511203122983,-0.8459186248294657,-1.3814538059223906,14.544036275733069,0.21999931335449396,0.27653494736146556,0.7760002136230462,-0.07570783177103735,1.6277082590171297,0.3501461909260044,1.201854236320088,-0.6095102580261234,79.04766921827718,5.560268976597712,0.4258540226970422,10,-0.40000057220458984,-0.6450004577636719,-0.8575003147125244,-1.1800003051757812,1.010000228881836,3,0.015851105348607675,-1.3750040978354487,14.529999732971193,-1.312494598340014,14.43000030517578,1.1666620307638338,14.050000190734865,0.015851105348607675
6873,2018-10-05,14.65999984741211,14.710000038146973,14.5,14.5600004196167,5965400.0,0.010337671686021288,1.1000023841880648,-9.99971390425329,74.51923098966215,69.48253076251339,-0.6741525792976688,-0.9652642695378617,-0.9758321321464347,-1.5093185765867947,14.256307917424405,0.21000003814697266,0.3584613953240492,0.8484998226165779,-0.045180390573124285,1.74218003580628,0.4016597160217277,1.295339929211428,-0.6267883451354983,91.76473624155577,20.0241072125485,0.4468401065948509,10,-0.5500001907348633,-0.7950000762939453,-0.8975000381469727,-1.3299999237060547,0.8600006103515625,4,-0.0040927330536756346,13.667217700913946,14.510000228881836,-1.3750040978354487,14.529999732971193,-1.312494598340014,14.43000030517578,-0.0040927330536756346
6874,2018-10-08,14.770000457763672,14.81999969482422,14.630000114440918,14.720000267028807,6298200.0,0.007503452353103679,1.5333502876942766,0.5000047683988847,74.51924267252556,71.40534382000352,-0.6993636175425095,-1.0047003172573916,-1.0630871534559567,-1.596000623258636,14.078883585414893,0.18999958038330256,0.412470841906984,0.8810004234313968,-0.06405670359383642,1.82605755045663,0.4084718599187802,1.3535289869440135,-0.6253028690935061,92.85724990224811,22.323848087138103,0.4725285635126167,10,-0.5900006294250488,-0.8600006103515625,-0.9500007629394531,-1.4400005340576172,0.6399993896484375,0,0.020311389828214788,1.1000023841880648,14.65999984741211,13.667217700913946,14.510000228881836,-1.3750040978354487,14.529999732971193,0.020311389828214788
6875,2018-10-09,14.81999969482422,14.859999656677244,14.710000038146973,14.800000190734865,7623900.0,0.0033851885924802705,2.000009536797912,0.3999885559518445,81.21827337446874,73.94341559589498,-0.6412138511972998,-0.9672508072661721,-1.087034196559772,-1.6184813819541102,13.726017367967358,0.14999961853027166,0.42406583736134884,0.8439996719360376,-0.10781641512448914,1.7958157589965644,0.36809162840577336,1.319907715466302,-0.5537477270463249,92.7272695746266,20.25693176401066,0.47590804353026367,10,-0.6149997711181658,-0.8899998664855975,-1.107500076293947,-1.4899997711181658,0.42000007629394354,1,0.08029693377613323,1.5333502876942766,14.770000457763672,1.1000023841880648,14.65999984741211,13.667217700913946,14.510000228881836,0.08029693377613323
6876,2018-10-10,14.779999732971193,15.109999656677244,14.729999542236328,14.739999771118164,7697200.0,-0.0026990528121938473,-11.666581896209111,2.0000476848982816,77.09496790005053,75.21969436990007,-0.46689499515032473,-0.8486874204369883,-1.0228439620472418,-1.5490001105159887,13.669953020574896,0.3800001144409162,0.446836466274112,0.7264997005462668,-0.22196772132372722,1.6749671224162608,0.2522659896112689,1.2007334114812647,-0.3949982274134278,58.749970197649546,-11.105194153416363,0.4742337109349972,10,-0.3849997520446813,-0.7249999046325701,-1.1799998283386248,-1.4499998092651385,0.6400003433227521,2,0.05548042376951323,2.000009536797912,14.81999969482422,1.5333502876942766,14.770000457763672,1.1000023841880648,14.65999984741211,0.05548042376951323
6877,2018-10-11,14.4399995803833,14.970000267028807,14.3100004196167,14.869999885559082,7313100.0,-0.023004070279475042,1.095234058528262,-10.750017881410008,62.12120336387012,74.4831630023338,-0.012166418060298057,-0.45399256273200095,-0.665651808256225,-1.1832721637272314,14.043774881948881,0.6599998474121076,0.49111116041112624,0.3369995594024662,-0.581720264223291,1.2557193830282234,-0.12236035241041243,0.7963594712153448,0.6700000762939435,16.249910592947607,-48.90131463285686,0.4593599118128786,10,0.05500030517578125,-0.38499975204467773,-0.8399996757507324,-1.109999656677246,1.0700006484985352,3,0.08518009221978073,-11.666581896209111,14.779999732971193,2.000009536797912,14.81999969482422,1.5333502876942766,14.770000457763672,0.08518009221978073
6878,2018-10-12,14.649999618530273,14.68000030517578,14.369999885559082,14.460000038146973,6177200.0,0.014542939352453876,1.479993896507679,-0.4418591756711201,72.36179628172394,74.25982290818132,-0.13440144184389524,-0.6085591712005485,-0.8582441958153595,-1.3682974651236108,15.046746223656843,0.31000041961669744,0.5516463146744357,0.49199962615966797,-0.41899969251173097,1.402998944831067,0.03649996682396761,0.9474992854953683,0.4600000381469709,42.499940395298474,-23.319729150885955,0.4554996593356998,10,-0.034999847412109375,-0.5949997901916504,-1.052499532699585,-1.3199996948242188,0.7300004959106445,4,0.059385724360904835,1.095234058528262,14.4399995803833,-11.666581896209111,14.779999732971193,2.000009536797912,14.81999969482422,0.059385724360904835
6879,2018-10-15,14.84000015258789,15.010000228881836,14.739999771118164,14.770000457763672,4671500.0,0.012969320068602075,-3.1538190674608995,0.3684202601026959,76.88680200145653,74.24424209177693,-0.22412484342335937,-0.7420969208625667,-1.0327836377111552,-1.531805194992124,16.508402757807218,0.3600006103515625,0.6019320348622124,0.6220001697540276,-0.30330711445000347,1.5473074539580587,0.15934652765201207,1.0846538118560431,0.25399951934814347,66.25002980235095,-2.671878235460923,0.46265364210201515,10,-0.13000011444091797,-0.7850003242492676,-1.2475001811981201,-1.510000228881836,0.05999946594238281,0,0.045822122519129316,1.479993896507679,14.649999618530273,1.095234058528262,14.4399995803833,-11.666581896209111,14.779999732971193,0.045822122519129316
6880,2018-10-16,15.359999656677244,15.380000114440918,14.850000381469727,14.869999885559082,7945700.0,0.03504039748939447,-1.0000035987792941,7.000027247956378,84.31373575658924,75.19973726176389,-0.6686460231695968,-1.1966476175559198,-1.535151769174,-2.0252126048896386,18.30249051775799,0.5399999618530273,0.638019811637637,1.0614996910095194,0.03322020976492901,2.0897791722541097,0.5473599503872233,1.5756394316318154,-1.049999237060545,98.13079780672653,22.442767364834523,0.5141397406222954,10,-0.5149993896484357,-1.1699995994567853,-1.7724997997283918,-2.0299997329711896,-0.2899999618530238,1,0.0032552208237275337,-3.1538190674608995,14.84000015258789,1.479993896507679,14.649999618530273,1.095234058528262,14.4399995803833,0.0032552208237275337
6881,2018-10-17,15.079999923706055,15.390000343322756,15.050000190734865,15.380000114440918,5120400.0,-0.01822914968943179,1.1249966472455024,-0.6122455731974596,75.1824947086715,75.35752744989092,-0.33796478852703693,-0.842492395213986,-1.234285572746268,-1.7202983293781138,20.277716111877027,0.3400001525878906,0.6583440408631169,0.7069999694824212,-0.32105071718930134,1.7350506561541437,0.1929746261465599,1.2210253128182824,-0.7485995101928715,71.29625541519262,-8.491532156320531,0.5140253433358617,10,-0.22999954223632812,-0.8699998855590803,-1.5274999141693115,-1.75,-0.07999992370605469,2,0.010610069510715636,-1.0000035987792941,15.359999656677244,-3.1538190674608995,14.84000015258789,1.479993896507679,14.649999618530273,0.010610069510715636
6882,2018-10-18,14.800000190734865,15.130000114440918,14.710000038146973,15.050000190734865,7601100.0,-0.018567621643752474,1.0487816224564976,0.8333328035146055,64.7058947276154,74.26715675410794,-0.013971793729780302,-0.5107056674968788,-0.946558901318383,-1.4167593012976152,21.586065582777447,0.4200000762939453,0.6327234915178632,0.37750024795532333,-0.6315717349667604,1.386572230877407,-0.12703574350571856,0.8820362394163652,-0.4262557800292992,42.15687374479697,-33.858538428514066,0.5045359914610417,10,0.050000190734861505,-0.5149998664855975,-1.2625002861022967,-1.4700002670288104,0.5999994277954084,3,0.041891883619516124,1.1249966472455024,15.079999923706055,-1.0000035987792941,15.359999656677244,-3.1538190674608995,14.84000015258789,0.041891883619516124
6883,2018-10-19,14.979999542236328,15.039999961853027,14.84000015258789,14.880000114440918,8470400.0,0.012162118187954318,-1.2222281091219278,-0.3999977111816406,66.3157922915609,73.3556622673341,-0.16070552182341302,-0.64335635251987,-1.1098104287793937,-1.5760851569912013,22.439111695215058,0.2399997711181623,0.6125345047600437,0.506499624252319,-0.507243253882633,1.520242502387271,-0.0003718148151570233,1.013371063319795,-0.565604894226075,39.70579160542574,-33.580241678440494,0.5068714390674757,10,-0.12999916076660156,-0.5899991989135724,-1.484999656677246,-1.6499996185302734,0.2400007247924787,4,0.03538055426177844,1.0487816224564976,14.800000190734865,1.1249966472455024,15.079999923706055,-1.0000035987792941,15.359999656677244,0.03538055426177844
6884,2018-10-22,15.010000228881836,15.140000343322756,14.989999771118164,15.020000457763672,4684500.0,0.002002716125652837,-4.999885561701387,-0.10000286103932021,61.600007324224364,71.17585492841805,-0.17107212567282737,-0.6059773829934123,-1.116566572041508,-1.5863053845665487,23.585446472774073,0.16000080108642756,0.6036550782945351,0.4740003108978268,-0.5081648843775621,1.4561655061732157,-0.01708228673986767,0.9650829085355213,-0.556581353059082,44.117655308597534,-25.48981020222307,0.4910825976376941,10,-0.15999984741210938,-0.570000171661377,-1.572500228881836,-1.6800003051757812,0.5,0,0.024650225177687668,-1.2222281091219278,14.979999542236328,1.0487816224564976,14.800000190734865,1.1249966472455024,15.079999923706055,0.024650225177687668
6885,2018-10-23,14.720000267028807,15.020000457763672,14.5600004196167,14.949999809265135,8080900.0,-0.01932045019526507,1.4864810528540333,22.99942780850658,53.53161024268004,68.55770407759911,0.11538516709852153,-0.24837793047098877,-0.8004098039321992,-1.2786491694866857,25.087973190760536,0.46000003814697266,0.5737299920571424,0.13300032615661372,-0.7690464851305112,1.0350471374437387,-0.31802307948694875,0.5840237318001762,-0.22911813250605206,19.277091821609776,-46.621025427902524,0.45102340564356214,10,0.13000011444091975,-0.28000020980834783,-1.27250027656555,-1.3900003433227521,0.719999313354494,1,0.012228216592131913,-4.999885561701387,15.010000228881836,-1.2222281091219278,14.979999542236328,1.0487816224564976,14.800000190734865,0.012228216592131913
6886,2018-10-24,14.670000076293945,14.960000038146973,14.670000076293945,14.850000381469727,7718700.0,-0.0033967520263472606,-2.2222163353537066,0.7826115801170949,52.94117440814327,67.53770086029613,0.16555038754630935,-0.12110242068916754,-0.728163063686118,-1.2133396307279316,26.67169831961438,0.28999996185302734,0.5334159123871753,0.030000114440918324,-0.7461170171167044,0.8061172459985411,-0.35805845133789305,0.4180586802197297,-0.14315321341918974,18.965460542542043,-43.399297624309455,0.38805856577881115,10,0.21000003814697266,-0.23000001907348633,-1.1825001239776611,-1.3400001525878906,0.8199996948242188,2,0.02726650418882115,1.4864810528540333,14.720000267028807,-4.999885561701387,15.010000228881836,-1.2222281091219278,14.979999542236328,0.02726650418882115
6887,2018-10-25,14.710000038146973,14.789999961853027,14.539999961853027,14.68000030517578,7673700.0,0.002726650418882093,1.6315847592468968,-0.16666490060612185,50.95785818605275,65.15948551633265,0.18760653127794846,-0.08596342099932741,-0.7446706107278835,-1.2376422232054214,28.203698122470954,0.25,0.4752715095267419,0.019500064849854226,-0.6181756916796246,0.6571758213793331,-0.2993378134148852,0.33833794311459364,0.680000305175783,28.33332803514597,-29.060351259491032,0.31883787826473925,10,0.25500011444091797,-0.26999998092651367,-1.2225000858306885,-1.380000114440918,0.8900003433227539,3,0.019714477301222333,-2.2222163353537066,14.670000076293945,1.4864810528540333,14.720000267028807,-4.999885561701387,15.010000228881836,0.019714477301222333
6888,2018-10-26,14.550000190734865,14.720000267028807,14.420000076293945,14.670000076293945,6645600.0,-0.010876944051474213,1.7272711509534844,-4.000031789426541,45.86465491495627,61.71258028449929,0.3709377989653859,0.12369569392864754,-0.5748036117149713,-1.0560098312491863,28.996760832689926,0.3000001907348615,0.43000678320083097,-0.16799979209899796,-0.7222786930138891,0.3862791088158932,-0.44513924255644355,0.10913965835844763,0.8230001449584954,18.055564753799995,-33.41250246495967,0.2771394504574457,10,0.35500001907348455,-0.11000013351440607,-1.057500362396242,-1.2200002670288104,0.9099998474121076,4,0.058419203893665284,1.6315847592468968,14.710000038146973,-2.2222163353537066,14.670000076293945,1.4864810528540333,14.720000267028807,0.058419203893665284
6889,2018-10-29,14.520000457763672,14.770000457763672,14.390000343322756,14.65999984741211,4884900.0,-0.0020618372905792937,1.1111081676768435,1.1666626930199093,44.31819495419468,57.268631306455454,0.3919944055552236,0.20101837485349883,-0.5373385320087589,-1.0076854846936012,29.44171558509197,0.3800001144409162,0.43994967776535,-0.2214995384216305,-0.6896997434915484,0.24670066664828738,-0.45559964095658856,0.01260056411332755,0.8148798675537119,20.63493505176309,-24.556027655064167,0.23410010253495858,10,0.3699998855590838,-0.08000040054321289,-0.9900004863739014,-1.1100006103515625,0.9299993515014631,0,0.04820935173530616,1.7272711509534844,14.550000190734865,1.6315847592468968,14.710000038146973,-2.2222163353537066,14.670000076293945,0.04820935173530616
6890,2018-10-30,14.81999969482422,14.850000381469727,14.510000228881836,14.520000457763672,7849300.0,0.020661103829383354,-1.125002980235081,-2.142861035422356,50.68965483222066,54.547204653516474,0.008203449145582908,-0.07195412499160447,-0.8268772588905797,-1.2882279526267286,28.98353460562077,0.3400001525878906,0.4175001325744798,0.058999729156495206,-0.38651108850927685,0.5045105468222673,-0.16375567967638993,0.28175513798938034,0.4581878315734862,75.4385231090471,30.642338168255236,0.22275540883288578,10,-0.054999351501464844,-0.37999963760376154,-1.2824997901916522,-1.4099998474121112,0.7100000381469727,1,0.046558741448462504,1.1111081676768435,14.520000457763672,1.7272711509534844,14.550000190734865,1.6315847592468968,14.710000038146973,0.046558741448462504
6891,2018-10-31,14.579999923706055,14.800000190734865,14.5600004196167,14.68000030517578,9375800.0,-0.016194316873163195,-2.4285831062670553,-0.3333354526149737,52.50000766345903,53.190994979721324,0.1897765421583113,0.18127780578029018,-0.5793125094327252,-1.0309274907749568,27.93668268052412,0.2599992752075213,0.35844781872857645,-0.18350005149841309,-0.6240868319705761,0.25708672897374996,-0.4037934417344946,0.036793338737668435,0.644896371707155,41.30425317977773,-6.809432343441173,0.2202933902360814,10,0.185000419616701,-0.11499977111816406,-1.0049998760223389,-1.1700000762939453,1.1900005340576172,2,0.05898488759790377,-1.125002980235081,14.81999969482422,1.1111081676768435,14.520000457763672,1.7272711509534844,14.550000190734865,0.05898488759790377
6892,2018-11-01,14.739999771118164,14.760000228881836,14.470000267028807,14.609999656677244,4214000.0,0.010973926491725239,2.4117435865790995,-1.2999961853173272,51.636367545642884,51.55994778573043,0.02276451594094908,0.04152124981583327,-0.7303769352684384,-1.175873717957689,26.90775431498012,0.2899999618530291,0.22048235889340262,-0.03500018119811976,-0.4594377723175427,0.38943740992130316,-0.24721897675783033,0.1772186143615908,0.43480276716961797,76.08682581969329,26.13683126171101,0.21221879555971113,11,0.02500057220459162,-0.2699995040893537,-1.112499713897705,-1.3299999237060547,1.0,3,0.05088195465712042,-2.4285831062670553,14.579999923706055,-1.125002980235081,14.81999969482422,1.1111081676768435,14.520000457763672,0.05088195465712042
6893,2018-11-02,14.600000381469727,14.84000015258789,14.59000015258789,14.739999771118164,6687900.0,-0.009497923461488478,-2.125002980235081,-1.0769174338847376,45.555554770637535,49.77723083533189,0.11531949527355323,0.1863493867624868,-0.5835294733259087,-1.0229190161965818,25.507545658615115,0.25,0.11496962898020868,-0.17199959754943883,-0.6006865414681677,0.25668734636929,-0.38634306950880415,0.042343874409926485,0.5277140251201544,45.652178420010365,-2.1436056357084325,0.2143434719593647,11,0.10500001907348633,-0.06500005722045898,-0.947500467300415,-1.1900005340576172,1.2899999618530291,4,0.0684931488953382,2.4117435865790995,14.739999771118164,-2.4285831062670553,14.579999923706055,-1.125002980235081,14.81999969482422,0.0684931488953382
6894,2018-11-05,15.06999969482422,15.09000015258789,14.619999885559082,14.65999984741211,9114000.0,0.03219173295029609,1.0888865341414826,-2.928583106267043,44.52829591146731,48.77686257630826,-0.3858501188360588,-0.2740742946751702,-1.041078088885767,-1.477896829954048,24.050054565081734,0.48999977111816406,0.07366865915039433,0.28299975395202814,-0.16590985150338788,0.7319093594074442,0.05854495122432013,0.5074545566797362,-0.6799993515014648,96.77411912009714,53.05911539721447,0.224454802727708,11,-0.32999944686889826,-0.4349994659423846,-1.417499780654909,-1.6599998474121112,0.7100000381469727,0,0.02587925356472942,-2.125002980235081,14.600000381469727,2.4117435865790995,14.739999771118164,-2.4285831062670553,14.579999923706055,0.02587925356472942
6895,2018-11-06,16.010000228881836,16.040000915527347,14.800000190734865,14.850000381469727,10947900.0,0.06237561732535779,1.0327860394726878,2.8292689734738756,64.04835334034038,50.01099356877461,-1.2556675469188505,-1.1808970874150297,-1.9558364281951555,-2.395500909830414,23.090742919921723,1.2400007247924822,0.03279296387201924,1.163500261306762,0.4554926984507439,1.87150782416278,0.809496479878753,1.517504042734771,-1.605999889373777,98.08912902843689,55.47270862230821,0.35400378142800876,11,-0.7949995994567836,-0.9299998283386213,-2.317500114440918,-2.5799999237060547,-0.060000419616700995,1,-0.0349781643729441,1.0888865341414826,15.06999969482422,-2.125002980235081,14.600000381469727,2.4117435865790995,14.739999771118164,-0.0349781643729441
6896,2018-11-07,15.600000381469727,16.280000686645508,15.550000190734865,16.09000015258789,8263100.0,-0.025608984481616415,-1.4745773122555288,-0.4224136513563553,61.62791761468146,51.19655572751113,-0.7821224882521314,-0.7444851589548662,-1.5232262785049393,-1.9652613641219698,21.717209800641328,0.7300004959106428,0.0009201759858274983,0.7125003814697273,-0.07031174325168443,1.495312506191139,0.3210943191090223,1.1039064438304322,-1.130560018920896,62.43093107570753,18.940265383132704,0.39140606236070563,11,-0.2649998664855957,-0.30499982833862305,-1.7325005531311035,-1.8950004577636719,-0.7200002670288086,2,-0.004487220947871462,1.0327860394726878,16.010000228881836,1.0888865341414826,15.06999969482422,-2.125002980235081,14.600000381469727,-0.004487220947871462
6897,2018-11-08,15.670000076293945,15.739999771118164,15.4399995803833,15.630000114440918,4322200.0,0.004487159814904107,2.3333474618926267,-0.08163261334132603,60.36037455079907,52.807191242604766,-0.7840798261364128,-0.7563921782215282,-1.572559897436122,-2.014568513566566,21.92512953014018,0.3000001907348633,0.017843225927361317,0.7210000514984127,-0.10581120937359856,1.547811312370424,0.3075944210624062,1.1344056819344193,-1.091926094299314,63.905300734611146,19.112343537251583,0.41340563043600576,11,-0.33499956130981445,-0.3749995231628418,-1.6825003623962402,-1.8450002670288086,-0.6900005340576172,3,0.006381645244597722,-1.4745773122555288,15.600000381469727,1.0327860394726878,16.010000228881836,1.0888865341414826,15.06999969482422,0.006381645244597722
6898,2018-11-09,15.520000457763672,15.640000343322756,15.399999618530273,15.5600004196167,4191600.0,-0.009572407007017003,1.400009536752234,-1.0,57.39131420307032,54.259760048035396,-0.5386618148761748,-0.5669396771820878,-1.3996649309715004,-1.8421434490958397,22.097526814776703,0.2700004577636719,0.04038484873012038,0.5275003910064697,-0.32424398239962393,1.3792447644125634,0.10162820430342379,0.9533725777095157,-0.8398108734899878,54.216875775937204,8.952733735296697,0.42587218670304655,11,-0.14499998092651367,-0.22499990463256836,-1.5325007438659668,-1.6950006484985352,-0.7800006866455078,4,0.014175213071236703,2.3333474618926267,15.670000076293945,-1.4745773122555288,15.600000381469727,1.0327860394726878,16.010000228881836,0.014175213071236703
6899,2018-11-12,15.520000457763672,15.729999542236328,15.510000228881836,15.520000457763672,4366200.0,0.0,-20.99942780850658,-0.0,62.65824293789916,55.589603170888566,-0.42677427090809417,-0.5411275997190863,-1.3621128588042453,-1.8188516502592265,21.62043405963967,0.2199993133544922,0.07075427506340581,0.493500375747681,-0.3864345125942066,1.3734352640895686,0.05353293157673633,0.9334678199186257,-0.7438222073476783,48.64865039020081,0.09330102887987124,0.4399674441709442,11,-0.14499998092651367,-0.22499990463256836,-1.5325007438659668,-1.6550006866455078,-0.8300008773803711,0,0.02384019810862803,1.400009536752234,15.520000457763672,2.3333474618926267,15.670000076293945,-1.4745773122555288,15.600000381469727,0.02384019810862803
6900,2018-11-13,15.40999984741211,15.56999969482422,15.31999969482422,15.550000190734865,3846000.0,-0.007087667983703971,1.7777877855072222,-100.0,61.49068893251177,56.588567756338875,-0.2506381379118423,-0.45027486346290324,-1.2050703815399366,-1.685483400886449,20.237087130376995,0.25,0.13255694743097202,0.3809997558593743,-0.5031984583416005,1.265197970060349,-0.0610993512411131,0.8230988629598617,-0.5435922508223445,9.375006208810582,-41.15014927988383,0.44209910710048755,11,-0.03499937057495117,-0.11499929428100586,-1.3650000095367432,-1.5,-0.9600000381469744,1,0.024010375679609064,-20.99942780850658,15.520000457763672,1.400009536752234,15.520000457763672,2.3333474618926267,15.670000076293945,0.024010375679609064
6901,2018-11-14,15.239999771118164,15.489999771118164,15.210000038146973,15.43000030517578,8214500.0,-0.011031802594241746,-1.2399978637695312,1.3571433437101628,57.91044963072848,57.285687988015056,0.025511183764287182,-0.2821388030704206,-0.997415819546621,-1.4930266699768389,18.637011367242685,0.2799997329711914,0.2043680573380655,0.20299968719482386,-0.6860235111077202,1.092022885497368,-0.24151191195644728,0.647511286346095,-0.2887765891250549,5.6603298275288125,-45.70266381156094,0.4445115991512718,11,0.19500064849853516,0.05500078201293945,-1.1724998950958252,-1.309999942779541,-1.4200000762939435,2,0.04658792971194892,1.7777877855072222,15.40999984741211,-20.99942780850658,15.520000457763672,1.400009536752234,15.520000457763672,0.04658792971194892
6902,2018-11-15,15.420000076293945,15.479999542236328,15.130000114440918,15.239999771118164,6866700.0,0.011811043824088818,1.3333354526149817,-0.947367364352767,62.90801791550437,59.21373944855581,-0.05351489202959314,-0.43564441059730896,-1.1327027323928682,-1.6547244761525324,18.114978769434572,0.34999942779541016,0.24287320043475624,0.35199999809265137,-0.5454256447090096,1.2494256408943123,-0.0967128233081791,0.8007128194934818,-0.38905024402169275,48.33337306980108,-6.943594285808096,0.44871282140083024,11,0.03000020980834961,-0.1249995231628418,-1.195000171661377,-1.3650002479553223,-1.1400003433227521,3,-0.035019452605788315,-1.2399978637695312,15.239999771118164,1.7777877855072222,15.40999984741211,-20.99942780850658,15.520000457763672,-0.035019452605788315
6903,2018-11-16,15.510000228881836,15.630000114440918,15.369999885559082,15.59000015258789,6505200.0,0.005836585742061917,2.250005960470162,-0.44444326707074133,64.43149028502918,61.425205490062694,-0.0009573990179330139,-0.5100530596543074,-1.1705413406799696,-1.7261919828568857,17.670410885238617,0.26000022888183594,0.3014132867852801,0.4155001163482659,-0.5020590861793437,1.3330593188758755,-0.0432794849155389,0.8742797176120707,-0.40410734534718884,63.33341280626883,3.5226731378409895,0.45877960126380446,11,0.03000020980834961,-0.18499994277954102,-1.2350003719329834,-1.455000400543213,-1.2200002670288086,4,-0.0341715460234856,1.3333354526149817,15.420000076293945,-1.2399978637695312,15.239999771118164,1.7777877855072222,15.40999984741211,-0.0341715460234856
6904,2018-11-19,15.380000114440918,15.550000190734865,15.31999969482422,15.479999542236328,5560000.0,-0.008381696487588686,-1.0909110613082131,1.2499940395298381,58.58896540062957,60.81860683009483,0.19851684811423986,-0.3698759507698899,-0.9923610275759351,-1.582538157238865,16.936283599618108,0.23000049591064453,0.3549274544037342,0.26700000762939524,-0.6582732951720338,1.1922733104308225,-0.19563664377131929,0.7296366590301098,-0.25,50.0,-7.510318591982298,0.46263665140071397,11,0.3250002861022949,-0.04499959945678711,-1.0450003147125244,-1.325000286102295,-1.109999656677246,0,-0.04161250575816522,2.250005960470162,15.510000228881836,1.3333354526149817,15.420000076293945,-1.2399978637695312,15.239999771118164,-0.04161250575816522
6905,2018-11-20,14.899999618530273,15.399999618530273,14.880000114440918,15.350000381469727,5361500.0,-0.031209394820482017,-1.122447946874477,4.500033378792069,54.57142421177455,60.034552007549614,0.563794421002811,0.1310184524127358,-0.4642512893549,-1.0899397934826354,17.107787033972613,0.5199995040893555,0.43484858535522797,-0.2220004558563229,-1.1345931878455424,0.6905922761328966,-0.6782968218509318,0.234295910138286,1.3800010681152344,2.6666005452473955,-54.543457246996375,0.4562963659946093,11,0.4100003242492676,0.4350008964538574,-0.5174996852874756,-0.8449997901916504,-0.4399995803833008,1,-0.014093962652576675,-1.0909110613082131,15.380000114440918,2.250005960470162,15.510000228881836,1.3333354526149817,15.420000076293945,-0.014093962652576675
6906,2018-11-21,15.06999969482422,15.119999885559082,14.670000076293945,14.90999984741211,7286000.0,0.011409401385656937,2.4615339471078017,-0.355554613656597,54.7008533075108,59.40571631385092,0.3472215623069026,-0.007882284613247137,-0.5880104751073976,-1.2419144415013559,17.096587528483926,0.4499998092651367,0.4927238405137562,-0.07200036048888947,-0.9600877382710014,0.8160870172932224,-0.5160440493799463,0.37204332840216736,1.182000980377195,41.66662527455407,-12.612202054431307,0.4440436888910562,11,0.1300001144409162,0.26500082015991033,-0.5524995326995867,-0.8799996376037615,-0.889999389648441,2,-0.04114133365059214,-1.122447946874477,14.899999618530273,-1.0909110613082131,15.380000114440918,2.250005960470162,15.510000228881836,-0.04114133365059214
6907,2018-11-23,15.0,15.100000381469727,14.960000038146973,15.029999732971193,1296700.0,-0.004644969889963657,-1.5454687323894818,-0.18749850988246855,55.81394704114272,59.23045329585896,0.3488750095536819,0.08954864916671568,-0.47872225656893974,-1.152037634343241,17.47820596935261,0.1400003433227539,0.4008462114428646,-0.156500053405761,-1.0241230805951709,0.7111229737836506,-0.5903115670004659,0.2773114601889439,1.1887206512451165,34.37499068677462,-20.127765864791392,0.4338115135947057,11,0.19999980926513672,0.33500051498413086,-0.4699997901916504,-0.804999828338623,-0.8299999237060547,4,-0.07866668701171864,2.4615339471078017,15.06999969482422,-1.122447946874477,14.899999618530273,-1.0909110613082131,15.380000114440918,-0.07866668701171864
6908,2018-11-26,15.399999618530273,15.40999984741211,15.039999961853027,15.039999961853027,5742200.0,0.026666641235351562,-1.0555568801044803,-12.0000953682798,54.896140081987646,58.36799742297989,-0.07815574189739216,-0.2566654520653895,-0.8371990810282881,-1.528993680561431,18.493972332190488,0.4099998474121094,0.35140149440733026,0.20099959373474086,-0.6237467673590373,1.025745954828519,-0.21137358681214913,0.6133727742816308,0.7279722097167962,82.95448264800628,32.40257687929715,0.41237318054688915,11,-0.2499995231628418,-0.06499910354614258,-0.8324992656707764,-1.2049994468688965,-0.7599992752075178,0,-0.07272726709755395,-1.5454687323894818,15.0,2.4615339471078017,15.06999969482422,-1.122447946874477,14.899999618530273,-0.07272726709755395
6909,2018-11-27,15.220000267028807,15.43000030517578,15.18000030517578,15.329999923706055,6403300.0,-0.011688269867544676,-1.6315847592468475,-0.3055548932810981,34.865899123167594,55.40968744416387,0.06125496870136793,-0.022698771662129857,-0.6198138514006093,-1.3272425114963653,19.44273760924364,0.25,0.2951316272941398,-0.013999748229982956,-0.7743157174716835,0.7463162210117176,-0.3941577328508341,0.3661582363908682,0.8496526911401379,72.36842435482691,26.68004317216895,0.38015798462085054,11,-0.07000017166137518,0.11500024795532404,-0.5999999046325666,-1.0250000953674299,-0.5100002288818342,1,-0.06110382975422446,-1.0555568801044803,15.399999618530273,-1.5454687323894818,15.0,2.4615339471078017,15.06999969482422,-0.06110382975422446
6910,2018-11-28,15.510000228881836,15.539999961853027,15.3100004196167,15.3100004196167,7985600.0,0.019053873637654206,-1.2999976158119353,-1.818185758997049,48.19276785420195,54.329945024549815,-0.23810776701439096,-0.2723169908798546,-0.8718334546674775,-1.587675648206993,20.31002213629127,0.3199996948242205,0.2647989922428611,0.24150018692016673,-0.5021545982844131,0.9851549721247448,-0.13032720568212142,0.6133275795224549,0.5036666140121078,96.55175437731089,50.79259471774853,0.37182739260228903,11,-0.3600001335144043,-0.17499971389770508,-0.8650000095367432,-1.315000057220459,-0.4600000381469709,2,-0.07994840443710038,-1.6315847592468475,15.220000267028807,-1.0555568801044803,15.399999618530273,-1.5454687323894818,15.0,-0.07994840443710038
6911,2018-11-29,15.4399995803833,15.550000190734865,15.390000343322756,15.539999961853027,4800800.0,-0.0045132590242122905,1.6666454740522139,-0.5000023841880648,45.381517490726594,52.3825560884634,-0.15282482818384402,-0.14185692681499873,-0.7587247260591674,-1.49156815851447,21.232394728877175,0.15999984741210938,0.21214437188477575,0.12849955558776927,-0.5435368306867971,0.8005359418623357,-0.20751863754951394,0.46451774872505247,0.5199205918466436,81.3558335757926,36.32675768900309,0.33601819313728365,11,-0.28999948501586914,-0.10499906539916992,-0.794999361038208,-1.2449994087219238,-0.4199991226196289,3,-0.06347147466774739,-1.2999976158119353,15.510000228881836,-1.6315847592468475,15.220000267028807,-1.0555568801044803,15.399999618530273,-0.06347147466774739
6912,2018-11-30,15.489999771118164,15.520000457763672,15.359999656677244,15.4399995803833,7152000.0,0.0032383544102156936,1.909064112011823,-0.5,49.37237091286933,50.70932060266785,-0.21439753920617122,-0.13996409021649825,-0.7712393861215681,-1.5179394691345394,22.469793251224257,0.16000080108642756,0.16999372071057728,0.14099974632263113,-0.4784024979079149,0.7604019905531771,-0.16870137579264188,0.45070086843790413,0.4183235972743411,88.23521711975495,42.53552592878274,0.30970112211527323,11,-0.37999963760375977,-0.1549992561340332,-0.8299996852874756,-1.294999599456787,-0.14999961853027344,4,-0.0845706575402887,1.6666454740522139,15.4399995803833,-1.2999976158119353,15.510000228881836,-1.6315847592468475,15.220000267028807,-0.0845706575402887
6913,2018-12-03,15.600000381469727,15.699999809265135,15.520000457763672,15.59000015258789,5589200.0,0.007101395221235762,-1.3999974568619984,0.20000381468271378,51.599997253420064,49.93276858631125,-0.346753939169659,-0.18045813776972608,-0.846539054526108,-1.6045493768958536,23.683049733935842,0.21000003814697088,0.1554738875793209,0.2010003566741947,-0.3169676628828526,0.718968376231242,-0.057983653104329846,0.45998436645271923,0.2587900552388369,80.76932246877206,33.97855527432022,0.25898400977852376,12,-0.41500043869018555,-0.2649998664855957,-0.8975002765655518,-1.4050002098083496,-0.21000003814697088,0,-0.09166668398767408,1.909064112011823,15.489999771118164,1.6666454740522139,15.4399995803833,-1.2999976158119353,15.510000228881836,-0.09166668398767408
6914,2018-12-04,15.460000038146973,15.760000228881836,15.4399995803833,15.609999656677244,7138100.0,-0.008974380762775569,-2.3684184108818953,-14.99961853900421,50.98814542129195,49.534626498479845,-0.21703585295031402,-0.010268318760248363,-0.6663015491552038,-1.4430123297965594,24.157148378013353,0.32000064849853516,0.10204945618816375,0.04149999618530309,-0.4531570142171528,0.536157006587759,-0.20582850901592487,0.28882850138653104,0.3512387841450053,33.33326269076144,-17.438922176761103,0.24732850520122804,12,-0.24499988555908203,-0.1249995231628418,-0.7874999046325684,-1.2649998664855957,-0.4200000762939453,1,-0.05304008362230905,-1.3999974568619984,15.600000381469727,1.909064112011823,15.489999771118164,1.6666454740522139,15.4399995803833,-0.05304008362230905
6915,2018-12-06,15.449999809265135,15.510000228881836,15.039999961853027,15.34000015258789,7542200.0,-0.0006468453335810587,3.0869500317199687,-0.7333329094770005,54.43037720003842,49.50457359764958,-0.1350114060399239,-0.046770993482860845,-0.6134164698481488,-1.4105165426292867,22.34312585445505,0.4700002670288086,0.030939459023096916,0.05949978828430069,-0.3503001991116932,0.4692997756802946,-0.14540020541369536,0.26439978198229674,0.31558946318692094,56.9444021325207,0.4466263473507368,0.2048999936979969,12,-0.08999967575073065,-0.07499933242797674,-0.7849996089935285,-1.254999637603758,-0.010000228881834161,3,-0.0478964259063871,-2.3684184108818953,15.460000038146973,-1.3999974568619984,15.600000381469727,1.909064112011823,15.489999771118164,-0.0478964259063871
6916,2018-12-07,15.529999732971193,15.630000114440918,15.40999984741211,15.489999771118164,3844500.0,0.0051779886533127595,-1.2000047683761295,0.3636371517994377,52.42289842030463,49.12779041755646,-0.1596915880468881,-0.13943287652086944,-0.6458163264923709,-1.462856535666969,20.19916683763136,0.2200002670288086,-0.004666131547708119,0.14299974441528462,-0.2604122573351102,0.5464117461656794,-0.058706256459913675,0.3447057452904829,0.23000049591064275,68.05549852644151,10.090204610402935,0.20170600087519758,12,-0.12999963760376154,-0.15499925613403498,-0.9274995326995867,-1.3349995613098162,-0.019999504089357245,4,-0.030907891209892124,3.0869500317199687,15.449999809265135,-2.3684184108818953,15.460000038146973,-1.3999974568619984,15.600000381469727,-0.030907891209892124
6917,2018-12-10,15.770000457763672,15.789999961853027,15.489999771118164,15.5,6072200.0,0.015454007013466997,-1.06896030096551,6.750017881410186,55.37190115213219,49.18065275868363,-0.3117669553409197,-0.39163713635959674,-0.8373481623820851,-1.6716048569586164,18.447848356644656,0.3000001907348633,0.017992054697892,0.37800045013427663,-0.04230550632856378,0.798306406597117,0.16784747190285643,0.5881534283656968,-1.1000003814697266,97.3333994547526,38.39283057725402,0.21015297823142048,12,-0.35500049591064453,-0.39499998092651367,-1.1550002098083496,-1.575000286102295,-0.2800006866455078,0,-0.04755865429482409,-1.2000047683761295,15.529999732971193,3.0869500317199687,15.449999809265135,-2.3684184108818953,15.460000038146973,-0.04755865429482409
6918,2018-12-11,15.739999771118164,15.93000030517578,15.600000381469727,15.890000343322756,7325800.0,-0.0019023897130413525,1.8695583668155513,-0.5555567329292652,57.75860474312684,51.724286716456874,-0.2553143546649057,-0.36291649734433307,-0.7678992564199074,-1.614999086430883,16.85512600537431,0.3299999237060529,0.030771918409401522,0.3369997978210453,-0.10818991837716574,0.7821895140192563,0.11440493972193977,0.5595946559201508,-1.0475996971130375,78.6516336220431,17.812616372628142,0.2225948580991057,12,-0.25499963760375977,-0.30499935150146484,-1.122499465942381,-1.544999599456787,-0.189999580383299,1,-0.025412936743763215,-1.06896030096551,15.770000457763672,-1.2000047683761295,15.529999732971193,3.0869500317199687,15.449999809265135,-0.025412936743763215
6919,2018-12-12,15.890000343322756,16.020000457763672,15.84000015258789,15.970000267028807,7201100.0,0.009529896720826603,1.0,0.5333307902114942,74.87435716924907,54.68890775146211,-0.33556945844757635,-0.5099202174803903,-0.8775071549304254,-1.737252228677276,15.106850204089529,0.2800006866455078,0.05237727132998948,0.46850037574768244,-0.025262021291117875,0.9622627727864828,0.22161917722828228,0.7153815742670826,-1.148096260070803,86.73468891256873,17.771497416748858,0.2468811985194001,12,-0.3600001335144061,-0.44000005722046076,-1.2699999809265154,-1.6950001716613787,-0.28000068664551137,2,-0.031466330345934046,1.8695583668155513,15.739999771118164,-1.06896030096551,15.770000457763672,-1.2000047683761295,15.529999732971193,-0.031466330345934046
6920,2018-12-13,15.779999732971193,15.93000030517578,15.710000038146973,15.93000030517578,4633300.0,-0.006922631087153297,1.9333257039679517,1.8750089407052817,68.39375319640953,57.24582282987132,-0.204776119659142,-0.3908162317813879,-0.7398096918645773,-1.6005008245009886,13.766774999505127,0.22000026702880682,0.048847719130636236,0.3399997711181655,-0.1790278684916231,0.8590274107279541,0.08048595131327119,0.5995135909230598,-0.9614098672485376,60.65565825349605,-11.274556729967294,0.2595138198048947,12,-0.24999952316284357,-0.3049993515014666,-1.092499494552614,-1.5849995613098162,0.09000015258788885,3,-0.04689478983779627,1.0,15.890000343322756,1.8695583668155513,15.739999771118164,-1.06896030096551,15.770000457763672,-0.04689478983779627
6921,2018-12-14,15.949999809265135,15.960000038146973,15.729999542236328,15.760000228881836,6789800.0,0.010773135562146985,1.190480515528994,-1.2666590373012574,73.3989691879171,59.915444860432196,-0.3294723101924113,-0.5321828893297056,-0.8827902242640508,-1.7431286708172955,12.741039527835458,0.23000049591064453,0.13619772628477378,0.4744998455047593,-0.08265378465159223,1.0316534756611109,0.19592303042658443,0.7530766605829342,-1.0593253080200178,86.79234758324813,9.69394749795353,0.2785768150781754,12,-0.41999959945678533,-0.4749994277954084,-0.8024992942810005,-1.4299993515014613,-0.050000190734861505,4,-0.031974936362418105,1.9333257039679517,15.779999732971193,1.0,15.890000343322756,1.8695583668155513,15.739999771118164,-0.031974936362418105
6922,2018-12-17,14.880000114440918,15.960000038146973,14.75,15.960000038146973,10098600.0,-0.06708462116737257,1.2407409696749208,-5.684222678425383,40.37039247883995,58.66771099658996,0.7206872803188258,0.5220530155735545,0.20299735141414743,-0.6563313262773036,12.09443819708254,1.2100000381469727,0.13553064798608538,-0.5684998512268074,-1.1860426272731672,0.04904292481955075,-0.8772712392499873,-0.2597284632036274,1.140000343322754,10.236225793952356,-63.39001160885758,0.3087713880231792,12,0.505000114440918,0.4650001525878906,0.4350004196166992,-0.23999977111816406,1.0,0,0.04233871704271741,1.190480515528994,15.949999809265135,1.9333257039679517,15.779999732971193,1.0,15.890000343322756,0.04233871704271741
6923,2018-12-18,14.979999542236328,15.289999961853027,14.829999923706055,14.899999618530273,9852900.0,0.006720391601231279,-3.181831580590066,-0.07407400866430838,45.41983996493982,58.04901039032861,0.5850122050377138,0.4008638992149578,0.11543764259589473,-0.7387810795051344,11.110112832001862,0.46000003814697266,0.15063620445366688,-0.4420003890991211,-1.0930110946722031,0.20901031647396096,-0.7675057418856621,-0.11649503631258007,1.0146009063720705,18.110193648381156,-53.37526568525713,0.3255053527865411,12,0.4050006866455078,0.36500072479248047,0.33500099182128906,-0.3399991989135742,0.8900003433227539,1,0.03404541017800988,1.2407409696749208,14.880000114440918,1.190480515528994,15.949999809265135,1.9333257039679517,15.779999732971193,0.03404541017800988
6924,2018-12-19,14.739999771118164,15.029999732971193,14.65999984741211,15.020000457763672,9350300.0,-0.016021347026178523,1.4666721767989348,-3.5000119209403238,35.019466804015366,55.89224256854827,0.7958293517638957,0.6223671327834239,0.3617986034424092,-0.4819700428198921,10.356734222142107,0.3699998855590838,0.1429823652999218,-0.6500001430511482,-1.3690640332079909,0.06906374710569274,-1.0095320881295677,-0.2904681979727286,1.2297086685180663,6.153839382195197,-59.59309945931674,0.35953194507842046,12,0.6000003814697266,0.6000003814697266,0.5950007438659668,-0.09999942779541016,1.2900009155273438,2,0.05495253949758072,-3.181831580590066,14.979999542236328,1.2407409696749208,14.880000114440918,1.190480515528994,15.949999809265135,0.05495253949758072
6925,2018-12-20,14.6899995803833,14.829999923706055,14.390000343322756,14.670000076293945,14089900.0,-0.003392143250424917,1.9333286709285167,-0.07142662515922917,35.29413524656378,53.989046660354845,0.8120857626470883,0.6912697431701353,0.4160982598135803,-0.41416096836170624,11.073369840215259,0.439999580383299,0.11634803463187637,-0.6895003318786621,-1.4439532668801398,0.06495260312281559,-1.066726799379401,-0.31227386437792326,1.2273205155639655,19.10823537415618,-42.81924779024407,0.37722646750073885,12,0.5150008201599121,0.5150008201599121,0.6450009346008301,-0.049999237060546875,1.6000013351440465,3,0.06262764483141936,1.4666721767989348,14.739999771118164,-3.181831580590066,14.979999542236328,1.2407409696749208,14.880000114440918,0.06262764483141936
6926,2018-12-21,14.449999809265135,14.770000457763672,14.260000228881836,14.619999885559082,21011000.0,-0.016337629542117593,1.170208103369911,-8.500214582041956,31.02191673735102,51.28349283649027,0.9865198341714585,0.9301272067195203,0.6589868395408853,-0.15852512157212395,12.455202097908542,0.5100002288818359,0.09279382823963012,-0.8985001087188742,-1.7510697739509222,-0.04593044348682618,-1.324784941334899,-0.4722152761028493,1.3756811015246608,11.176447158863542,-45.46427762193102,0.4262848326160243,12,0.690000534057619,0.690000534057619,0.8850007057189959,0.19000053405761896,1.9399995803833026,4,0.09826990277075742,1.9333286709285167,14.6899995803833,1.4666721767989348,14.739999771118164,-3.181831580590066,14.979999542236328,0.09826990277075742
6927,2018-12-24,13.81999969482422,14.460000038146973,13.789999961853027,14.350000381469727,3929800.0,-0.04359862441222784,-1.2711861119193095,3.117649698751205,22.699393861383825,47.38802496074104,1.464870105218834,1.5464808551942877,1.2955755652869403,0.48184999303215115,14.157909829386881,0.6700000762939453,0.040155563533673444,-1.4695002079009996,-2.5550897508833206,-0.38391066491867853,-2.012294979392161,-0.9267054364098382,1.880426761412938,1.9999821980795456,-49.4575638596585,0.5427947714911605,12,1.085000514984129,1.085000514984129,1.5450007915496808,0.8200006484985334,2.860000610351557,0,0.1505065101039793,1.170208103369911,14.449999809265135,1.9333286709285167,14.6899995803833,1.4666721767989348,14.739999771118164,0.1505065101039793
6928,2018-12-26,14.279999732971193,14.279999732971193,13.550000190734865,13.84000015258789,8239800.0,0.03328509756185083,2.318182901903639,-0.830186811960866,33.51955723960977,42.79304719078113,0.8671832098018051,1.052218838233367,0.8408752573100085,0.03372779120085134,15.311122432738966,0.7299995422363281,-0.007219807482933049,-0.9535001754760728,-2.1270738928980517,0.22007354194590434,-1.5402870341870614,-0.36671331676508423,1.2293840738275517,49.32430865034422,-4.243010584254122,0.5867868587109886,12,0.4750003814697248,0.5050005912780744,1.092500686645506,0.3600006103515607,2.5500001907348615,2,0.11204484673591919,-1.2711861119193095,13.81999969482422,1.170208103369911,14.449999809265135,1.9333286709285167,14.6899995803833,0.11204484673591919
6929,2018-12-27,14.289999961853027,14.3100004196167,13.869999885559082,14.1899995803833,5755600.0,0.0007002961532796004,5.2856636830560895,0.22727381099457397,33.79889309902437,38.94917384662722,0.6776133336385488,1.0213374545053906,0.830275008861264,0.03354874454245227,16.447562321433235,0.4400005340576172,-0.08918570346212285,-0.8969999313354489,-2.144213449887964,0.3502135872170662,-1.5206066906117055,-0.2733931720591922,0.9842578110180522,57.81249417923263,4.47934312714407,0.6236067592762571,12,0.4650001525878906,0.49500036239624023,1.142500400543213,0.35000038146972656,2.660000801086426,3,0.11056682490719694,2.318182901903639,14.279999732971193,-1.2711861119193095,13.81999969482422,1.170208103369911,14.449999809265135,0.11056682490719694
6930,2018-12-28,14.270000457763672,14.56999969482422,14.210000038146973,14.359999656677244,5577600.0,-0.0013995454263641127,-2.4285675360239223,-0.8999885559518409,32.10229019918502,34.36065395899032,0.5150580017199857,0.9946735631764057,0.8326660233108107,0.06127711013509085,17.11088511859234,0.35999965667724787,-0.18536527361900212,-0.8549994468688968,-2.156698837356352,0.44669994361855636,-1.5058491421126234,-0.20414975162517024,0.7973464052510622,59.01640241295178,7.2338312705735675,0.6508496952437268,12,0.4849996566772461,0.5149998664855957,1.25,0.36999988555908203,2.7099990844726562,4,0.1233356813190778,5.2856636830560895,14.289999961853027,2.318182901903639,14.279999732971193,-1.2711861119193095,13.81999969482422,0.1233356813190778
6931,2018-12-31,14.460000038146973,14.600000381469727,14.359999656677244,14.460000038146973,5301500.0,0.013314616278090607,-1.3999980926586182,-0.0,31.123914714588906,33.33326754074021,0.10222506195631276,0.7668049362010798,0.6359293253995091,-0.11677655396830389,17.75520569454022,0.3299999237060547,-0.3392348627402484,-0.6159998893737786,-1.941338476638549,0.7093386978909919,-1.2786691830061638,0.04666940425860666,0.42526522419417745,86.66663639129702,38.966896883058155,0.6626692936323854,12,-0.039999961853027344,0.3250002861022949,0.8625001907348633,0.18000030517578125,2.65000057220459,0,0.12655607694001691,-2.4285675360239223,14.270000457763672,5.2856636830560895,14.289999961853027,2.318182901903639,14.279999732971193,0.12655607694001691
6932,2019-01-02,14.18000030517578,14.3100004196167,14.100000381469727,14.270000457763672,5577700.0,-0.01936374358454529,1.470587575312188,-100.0,29.03226137244009,31.5124254749069,0.30451012511899656,0.9946257333543507,0.9148260240125037,0.16855270507820386,18.671762795869956,0.3599996566772461,-0.48832480866491146,-0.8304996490478533,-2.1984867053460047,0.5374874072502998,-1.514493177196929,-0.14650612089877768,0.5450331485726156,59.999999999999766,15.545622720874867,0.6839935281490763,1,0.10999965667724965,0.6050000190734881,1.0874998569488543,0.46000003814697443,3.0399990081787127,2,0.1558532466086051,-1.3999980926586182,14.460000038146973,-2.4285675360239223,14.270000457763672,5.2856636830560895,14.289999961853027,0.1558532466086051
6933,2019-01-03,14.170000076293945,14.369999885559082,13.970000267028807,14.1899995803833,7934700.0,-0.0007052347437668249,1.1052605161384326,0.22221633535370222,25.97764299058491,30.50777838452574,0.20956704263105053,0.940205771117057,0.9177814679322438,0.18723151743438926,19.263030839542044,0.3999996185302752,-0.6813984345987407,-0.7689998626708991,-2.1565975619819078,0.6185978366401095,-1.4627987123264035,-0.07520101301539484,0.43000030517578125,41.09588862136673,1.9074945185934027,0.693798849655504,1,0.019999980926513672,0.6150002479553223,1.0975000858306885,0.4850001335144043,2.989999771118164,3,0.17713480701252782,1.470587575312188,14.18000030517578,-1.3999980926586182,14.460000038146973,-2.4285675360239223,14.270000457763672,0.17713480701252782
6934,2019-01-04,14.640000343322756,14.800000190734865,14.199999809265135,14.210000038146973,6141100.0,0.03316868486226121,-1.6666638409697738,-21.500548376329306,35.53299762694763,30.53431864901283,-0.3085580520354849,0.4275437471635204,0.44508545213372663,-0.26839495438698613,19.72106294329152,0.6300001144409197,-0.702677662621392,-0.2579996109008764,-1.6291397213470642,1.1131404995453114,-0.9435696661239703,0.42757044432221747,-1.0900001525878906,80.72290817839006,42.42205764296986,0.685570055223094,1,-0.4650001525878906,0.1449999809265119,0.6024999618530256,0.09000015258788885,2.539999961853022,4,0.149590131764044,1.1052605161384326,14.170000076293945,1.470587575312188,14.18000030517578,-1.3999980926586182,14.460000038146973,0.149590131764044
6935,2019-01-07,14.710000038146973,14.850000381469727,14.539999961853027,14.640000343322756,4918900.0,0.0047813998075583175,-1.2962955113804941,0.16278987242951207,33.8541622687525,30.849012596946334,-0.41954160896340653,0.31543512150201813,0.38249682649850847,-0.32059379194255655,21.371910055384504,0.3100004196166992,-0.7512503340955057,-0.1509999275207523,-1.4991667028645672,1.1971668478230608,-0.8250833151926589,0.5230834601511543,-1.1349998474121072,84.09087214588618,49.77894835887281,0.6740833876719067,1,-0.5099997520446777,0.07500028610229492,0.5325002670288086,0.1250004768371582,2.3300008773803746,0,0.15227741121574145,-1.6666638409697738,14.640000343322756,1.1052605161384326,14.170000076293945,1.470587575312188,14.18000030517578,0.15227741121574145
6936,2019-01-08,15.050000190734865,15.09000015258789,14.760000228881836,14.869999885559082,4443700.0,0.023113538525233235,1.538458716942376,2.571444141689464,52.73312133747515,34.18609342762314,-0.7436879879179816,-0.06573970148296127,0.05562327697435343,-0.6425513411617345,22.57207552109708,0.38000011444091797,-0.7437026086036251,0.2130002021789572,-1.1016957022687794,1.5276961066266939,-0.44434775004491023,0.8703481544028246,-1.4239999923706055,96.4285744696252,56.63106494601334,0.6573479522238681,1,-0.7300000190734881,-0.2649998664855975,0.1925001144409162,-0.16499996185302912,2.0099992752075213,1,0.1282391579429758,-1.2962955113804941,14.710000038146973,-1.6666638409697738,14.640000343322756,1.1052605161384326,14.170000076293945,0.1282391579429758
6937,2019-01-09,15.020000457763672,15.25,14.979999542236328,15.050000190734865,5003500.0,-0.001993337713687371,-3.909029433438814,-0.16666490060612021,50.65791000950537,36.09035484650043,-0.587331405797384,-0.09993262518617563,0.09738213999633061,-0.5943406045907977,23.288944287536687,0.2700004577636719,-0.7348150291833289,0.22050046920776367,-1.0230000712237164,1.4640010096392437,-0.40124980100797636,0.8422507394235037,-1.306160262145994,82.03128201422021,37.859162188520905,0.62175027021574,1,-0.46000051498413086,-0.2350001335144043,0.22249984741210938,-0.13500022888183594,1.8999996185302734,2,0.13914780884760836,1.538458716942376,15.050000190734865,-1.2962955113804941,14.710000038146973,-1.6666638409697738,14.640000343322756,0.13914780884760836
6938,2019-01-10,15.34000015258789,15.369999885559082,14.920000076293945,14.979999542236328,3948900.0,0.02130490579704447,1.1428558453413018,-12.000127157706636,59.61539402045999,38.95885494888218,-0.8282577195460128,-0.47583193904896603,-0.20173949012021808,-0.9001511498372476,23.601497236873964,0.4499998092651367,-0.6804683886467728,0.5605001449584961,-0.6310927891852547,1.7520930791022469,-0.03529632211337841,1.1562966120303706,-1.5032671726196263,97.43592042607231,46.45312832762952,0.5957964670718752,1,-0.6700000762939453,-0.554999828338623,-0.11749982833862305,-0.4549999237060547,1.840000152587887,3,0.12255535476311197,-3.909029433438814,15.020000457763672,1.538458716942376,15.050000190734865,-1.2962955113804941,14.710000038146973,0.12255535476311197
6939,2019-01-11,15.390000343322756,15.43000030517578,15.239999771118164,15.34000015258789,3292400.0,0.003259464813397006,1.9230825661153004,0.1388891832323196,61.21796478495251,42.19392990285633,-0.788760258481318,-0.595756234382602,-0.22888302007134165,-0.9366450868132556,23.6659733822784,0.1900005340576154,-0.5234649510969387,0.6355003356933615,-0.47630188428319364,1.7473025556699167,0.07959922570508304,1.19140144568164,-1.3999406727954096,95.50562399743725,38.81827691761859,0.5559011099882777,1,-0.6900000572204625,-0.6050000190734881,-0.13000011444091975,-0.5050001144409197,1.7599992752075178,4,0.11500971180012365,1.1428558453413018,15.34000015258789,-3.909029433438814,15.020000457763672,1.538458716942376,15.050000190734865,0.11500971180012365
6940,2019-01-14,15.039999961853027,15.25,14.779999732971193,15.25,7846600.0,-0.022742064565423048,3.476192206211581,-4.199984741268996,59.13313059139629,45.306065000279375,-0.35542587034742823,-0.320467860285504,0.13070689026774573,-0.5753559188563457,24.48135188048786,0.6100006103515625,-0.43671167421765844,0.3224999427795403,-0.6904660401023612,1.3354659256614418,-0.18398304866141046,0.8289829342204911,-0.8771474151678689,41.79100016226707,-19.800008543310923,0.5064829914409505,1,-0.3399996757507342,-0.25499963760375977,0.2350003719329834,-0.1549997329711914,2.279999732971195,0,0.14228725723075653,1.9230825661153004,15.390000343322756,1.1428558453413018,15.34000015258789,-3.909029433438814,15.020000457763672,0.14228725723075653
6941,2019-01-15,15.4399995803833,15.479999542236328,15.050000190734865,15.050000190734865,4604400.0,0.026595719384628902,-1.2051283305293745,-1.857139613353246,77.00000667572226,50.63581447842184,-0.6725157017876136,-0.8017400881873549,-0.24712035988134673,-0.9617858417831044,25.068414428970716,0.4399995803833008,-0.3348295034255351,0.7479995727539066,-0.15391888118138297,1.6499180266891962,0.2970403457862627,1.1989587997215505,-1.1250893026792674,94.28571817826356,24.117642059619484,0.4509592269676447,1,-0.7149996757507324,-0.6549992561340332,-0.07249927520751953,-0.5549993515014648,2.090001106262207,1,0.10362703229453873,3.476192206211581,15.039999961853027,1.9230825661153004,15.390000343322756,1.1428558453413018,15.34000015258789,0.10362703229453873
6942,2019-01-16,15.510000228881836,15.5600004196167,15.329999923706055,15.390000343322756,6021400.0,0.004533720880891101,1.0909110613081794,0.307692495794042,73.56323099054612,55.92310203397308,-0.5967727238339222,-0.8665512513466727,-0.29883614259930447,-1.0179913171483292,25.120149946567032,0.23000049591064453,-0.21445929202123182,0.7865002155303955,-0.18443049129910705,1.757430922359898,0.30103486211564423,1.2719655689451468,-1.0319774541432807,93.58972477961582,19.926443190317386,0.48546535341475167,1,-0.630000114440918,-0.7249999046325684,-0.12249994277954102,-0.625,1.8199996948242188,2,0.09993547480252318,-1.2051283305293745,15.4399995803833,3.476192206211581,15.039999961853027,1.9230825661153004,15.390000343322756,0.09993547480252318
6943,2019-01-17,15.489999771118164,15.65999984741211,15.420000076293945,15.5,6409300.0,-0.0012895201462620465,-2.2000050862759557,-0.08333532015672186,72.90076071909952,60.075075710878856,-0.41330249507763206,-0.8499617988159134,-0.2558929425218519,-0.9844912868988782,25.09206400372482,0.23999977111816406,-0.09638889363730385,0.7409997463226325,-0.2836008625537154,1.7656003551989805,0.22869944188445857,1.2533000507608065,-0.8388605731991063,80.68181202431431,4.80640940356902,0.5123003044381742,1,-0.3899998664855957,-0.7049994468688965,-0.09499955177307129,-0.5799994468688965,1.8000011444091832,3,0.09231764533929065,1.0909110613081794,15.510000228881836,-1.2051283305293745,15.4399995803833,3.476192206211581,15.039999961853027,0.09231764533929065
6944,2019-01-18,15.550000190734865,15.609999656677244,15.3100004196167,15.460000038146973,4663200.0,0.0038734938995010904,1.8571480472298225,-8.999809269502371,74.06013811064264,64.54240635997775,-0.3695016324685767,-0.8918955502787362,-0.3069321808408372,-1.0305061841906689,24.818528307033656,0.2999992370605451,0.07064599007732753,0.7605001449584972,-0.32483712145869426,1.8458374113756886,0.21783151174990145,1.3031687781670929,-0.7172660759070588,87.50004063952542,9.099979517148554,0.5426686332085962,1,-0.3400001525878924,-0.7649998664855975,-0.0899999141693133,-0.6349997520446795,1.6099996566772443,4,0.10482315719919488,-2.2000050862759557,15.489999771118164,1.0909110613081794,15.510000228881836,-1.2051283305293745,15.4399995803833,0.10482315719919488
6945,2019-01-22,15.609999656677244,15.739999771118164,15.4399995803833,15.56999969482422,3378000.0,0.003858486508452108,1.0,0.4444432670706931,72.72725902013563,66.7639772136067,-0.3223042134125045,-0.9269628308256781,-0.38739216935313614,-1.0752308895742164,23.934355023095822,0.3000001907348633,0.2640658689633675,0.7744996070861792,-0.36948189126967534,1.9184811054420337,0.2025088579082528,1.3464903562641055,-0.6283577099842628,81.15939224648457,3.64781678609026,0.571990749177927,1,-0.3499999046325666,-0.8549995422363263,-0.11999940872192205,-0.6299991607665998,1.6199998855590838,1,0.09865470824621614,1.8571480472298225,15.550000190734865,-2.2000050862759557,15.489999771118164,1.0909110613081794,15.510000228881836,0.09865470824621614
6946,2019-01-23,15.869999885559082,15.880000114440918,15.640000343322756,15.649999618530273,6438400.0,0.016656004779002087,-1.0000079473251438,5.500011920940812,83.66531442551404,70.43146659316322,-0.5070800969092577,-1.133226760565151,-0.6520360043501725,-1.3174910363824957,22.781543419916048,0.27000045776367365,0.405825811853731,0.963499832153321,-0.2536629074955563,2.1806625718021984,0.35491846232888236,1.5720812019777597,-0.7366863739810636,98.24557294106624,17.753904261379844,0.6085813698244384,1,-0.5399999618530273,-1.114999771118164,-0.36749958992004395,-0.7899994850158691,1.630000114440918,2,0.09136734843864547,1.0,15.609999656677244,1.8571480472298225,15.550000190734865,-2.2000050862759557,15.489999771118164,0.09136734843864547
6947,2019-01-24,15.899999618530273,15.920000076293945,15.729999542236328,15.899999618530273,4708000.0,0.0018903423558616073,8.499809269502194,0.0,84.18970499431178,73.16194559025786,-0.4460293889929918,-1.0534175760883624,-0.6886831296558782,-1.33099286044264,20.894369422588117,0.1900005340576172,0.560657590907697,0.8894995689392093,-0.29169454254954985,2.0706936804279685,0.29890251319482886,1.4800966246835898,-0.6173487863796758,96.72123458681646,10.781693088877063,0.59059705574438,1,-0.5499997138977051,-1.1449995040893555,-0.39749932289123535,-0.6999993324279785,1.2200012207031286,3,0.10251579290703816,-1.0000079473251438,15.869999885559082,1.0,15.609999656677244,1.8571480472298225,15.550000190734865,0.10251579290703816
6948,2019-01-25,15.880000114440918,16.09000015258789,15.800000190734865,15.899999618530273,4711700.0,-0.0012578304760489933,-2.2222334073317067,-100.0,79.80768789906446,75.22747038071475,-0.38149361435437434,-0.9564412917451719,-0.6708647928487181,-1.2926878574481115,18.73267975637024,0.28999996185302557,0.6109259834118976,0.7895000457763679,-0.4000768230022089,1.9790769145549447,0.1947116113870795,1.3842884801656563,-0.4698794334616512,73.07690896931001,-12.963900968929167,0.5947884343892882,1,-0.44500017166137695,-1.059999942779541,-0.5149998664855957,-0.5849995613098145,1.5399999618530273,4,0.09130981100853641,8.499809269502194,15.899999618530273,-1.0000079473251438,15.869999885559082,1.0,15.609999656677244,0.09130981100853641
6949,2019-01-28,15.869999885559082,15.960000038146973,15.739999771118164,15.829999923706055,4603600.0,-0.0006297373305899079,1.0,-2.0000476848981927,78.71286100341612,77.40299598205029,-0.33105954453973574,-0.8664242742765467,-0.6632069057267564,-1.2572289007260835,16.491957819401787,0.2200002670288086,0.6773582822683828,0.7004998207092292,-0.47501278036227745,1.876012421780736,0.11274352017347589,1.2882561212449826,-0.3239033102580908,66.1538348677695,-19.301929637772574,0.5877563005357529,1,-0.2999997138977051,-1.049999713897705,-0.5049996376037598,-0.5749993324279785,1.7100000381469727,0,0.08947706617568385,-2.2222334073317067,15.880000114440918,8.499809269502194,15.899999618530273,-1.0000079473251438,15.869999885559082,0.08947706617568385
6950,2019-01-29,16.030000686645508,16.100000381469727,15.880000114440918,15.949999809265135,5614100.0,0.010081966114695362,1.0,2.000023841880692,76.6304322474409,77.36193215668568,-0.3753305001324527,-0.935788003017187,-0.820192928300882,-1.3856322922821764,15.045573326372697,0.23000049591064453,0.6939513022398245,0.7725006103515621,-0.3828233263819385,1.9278245470850628,0.1948386419848127,1.3501625787183116,-0.3751233958871367,84.78267630015854,0.6853667406474244,0.5776619683667502,1,-0.3250002861022949,-1.205000400543213,-0.6900005340576172,-0.7350001335144043,1.6399993896484375,1,0.07049277057785752,1.0,15.869999885559082,-2.2222334073317067,15.880000114440918,8.499809269502194,15.899999618530273,0.07049277057785752
6951,2019-01-30,16.290000915527347,16.360000610351562,16.040000915527347,16.100000381469727,5809200.0,0.016219601855566035,-1.0645177168382502,2.3749806287028896,80.67631581614646,78.15227491508573,-0.5610819787302219,-1.1084926535391553,-1.068614546046323,-1.6163539021667859,13.811961082689606,0.3299999237060547,0.7102775082711226,0.9410007953643831,-0.23800682979398857,2.1200084205227565,0.35149698278519637,1.5305046079435698,-0.5500011444091832,88.88895616738678,4.34316566713359,0.5895038125791864,1,-0.45500040054321644,-1.3350005149841344,-1.0850005149841344,-0.9950003623962438,1.4099998474121058,2,0.0577040254069594,1.0,16.030000686645508,1.0,15.869999885559082,-2.2222334073317067,15.880000114440918,0.0577040254069594
6952,2019-01-31,16.389999389648438,16.420000076293945,15.949999809265135,16.15999984741211,8579600.0,0.006138641405831535,2.2413709189445283,1.210520503940147,78.37835190678113,78.76089615816146,-0.5846024496987994,-1.0903364913979718,-1.1614365277817758,-1.6841192975579915,12.017609999772356,0.47000026702881037,0.7680680157947943,0.9304993152618408,-0.2004708569748921,2.0614694874985737,0.3650142291434726,1.4959844013802073,-0.5259994506835941,95.5881362968282,12.149357744292999,0.5654850861183666,1,-0.5249991416931152,-1.4049992561340332,-1.2499990463256836,-1.1199989318847656,1.5799999237060547,3,0.06772426184790548,-1.0645177168382502,16.290000915527347,1.0,16.030000686645508,1.0,15.869999885559082,0.06772426184790548
6953,2019-02-01,16.680000305175778,16.709999084472653,16.370000839233402,16.399999618530273,5875600.0,0.017693772198094093,1.0,1.2173967127195373,80.86122677131212,79.51657267601362,-0.7689090558693881,-1.2465649723798755,-1.4436445690391775,-1.9371591400965826,10.148876248633973,0.3399982452392507,0.7451172781923923,1.0950002193450885,0.010419312591338326,2.1795811260988387,0.5527097659682134,1.6372906727219636,-0.7300004959106428,96.9073401512902,14.375511038368515,0.5422904533768751,2,-0.6050009727477992,-1.550000667572018,-1.775000095367428,-1.6449999809265101,1.4400005340576207,4,0.026378928417710723,2.2413709189445283,16.389999389648438,-1.0645177168382502,16.290000915527347,1.0,16.030000686645508,0.026378928417710723
6954,2019-02-04,16.829999923706055,16.860000610351562,16.370000839233402,16.649999618530273,7062100.0,0.008992782720977033,3.0833028689501414,0.6428566562898155,97.3544877432689,82.25293142302844,-0.80265407196638,-1.2902339364488675,-1.5797566990086693,-2.0507066051659635,9.533148974955068,0.4899997711181605,0.7488694018013398,1.1354998588562015,0.011157248072244386,2.2598424696401587,0.5733285534642221,1.6976711642481792,-0.8800001144409197,96.93870699344592,8.87118707859986,0.5621713053919783,2,-0.5799994468688965,-1.4649996757507324,-2.059999704360962,-1.9149994850158691,1.2900009155273438,0,0.035056456046493434,1.0,16.680000305175778,2.2413709189445283,16.389999389648438,-1.0645177168382502,16.290000915527347,0.035056456046493434
6955,2019-02-05,16.950000762939453,17.059999465942386,16.770000457763672,16.819999694824222,5185600.0,0.007130174674830014,-1.5217355248536624,0.722226931717015,96.89440110791969,83.72282994329572,-0.7963288877097341,-1.3004920316983775,-1.6687150814002756,-2.1309520161479654,9.146509522529996,0.2899990081787145,0.764432986897237,1.1435006618499752,-0.013706183463220611,2.3007075071631693,0.5648972391933782,1.7221040845065723,-0.8180007934570312,90.09020387157499,2.6931972363643126,0.5786034226565973,2,-0.5550012588500977,-1.4350008964538574,-2.1800005435943604,-2.0350003242492676,1.2299995422363281,1,0.037168090407645904,3.0833028689501414,16.829999923706055,1.0,16.680000305175778,2.2413709189445283,16.389999389648438,0.037168090407645904
6956,2019-02-06,16.979999542236328,17.069999694824222,16.850000381469727,16.899999618530273,3914400.0,0.0017698394068788037,-1.4444585730786335,0.6153789723877042,96.81527385644101,85.12567092797676,-0.7289754425665436,-1.242173357478734,-1.6721632362516274,-2.123012387013107,9.374954532560883,0.21999931335449574,0.7775585741095821,1.076999473571778,-0.1351686963360983,2.2891676434796544,0.4709153886178399,1.6830835585257162,-0.6623996734619126,91.96427126928076,5.129573988459327,0.6060840849539385,2,-0.5749998092651367,-1.4599995613098145,-2.2099993228912354,-2.0649991035461426,1.3299999237060582,2,0.04063607495049104,-1.5217355248536624,16.950000762939453,3.0833028689501414,16.829999923706055,1.0,16.680000305175778,0.04063607495049104
6957,2019-02-07,17.110000610351562,17.129999160766598,16.860000610351562,16.959999084472653,4121900.0,0.007656129070667372,1.8421105467103707,1.875020861645611,98.21430193323373,87.17085026510668,-0.7479418561593434,-1.2728271453725455,-1.771298995152815,-2.217446715594644,10.051408246722682,0.2699985504150355,0.8041684507422246,1.1025005340576186,-0.14887154705097316,2.3538726151662104,0.4768144935033227,1.7281865746119145,-0.6419207763671864,97.36860597603807,9.352615901149562,0.6256860405542959,2,-0.6750011444091797,-1.560000896453861,-2.507500410079956,-2.195000171661377,1.039999008178711,3,0.0344827663086662,-1.4444585730786335,16.979999542236328,-1.5217355248536624,16.950000762939453,3.0833028689501414,16.829999923706055,0.0344827663086662
6958,2019-02-08,17.219999313354492,17.229999542236328,17.049999237060547,17.079999923706055,3836100.0,0.006428912862596947,1.2500059604701619,0.933319770103228,98.2659099741736,89.3434112618575,-0.7240096994360634,-1.3014874094349747,-1.8614129747307384,-2.2924746823709174,11.119626041214456,0.18000030517578125,0.7864300538053968,1.1184992790222168,-0.20227049772455885,2.4392690557689924,0.4581143906488272,1.7788841673956046,-0.619535614013671,98.83718093446916,10.311610487892423,0.660384888373388,2,-0.6649994850158691,-1.6199994087219238,-2.6824991703033447,-2.3049988746643066,0.6200008392333984,4,0.04355400870535209,1.8421105467103707,17.110000610351562,-1.4444585730786335,16.979999542236328,-1.5217355248536624,16.950000762939453,0.04355400870535209
6959,2019-02-11,17.15999984741211,17.459999084472653,17.139999389648438,17.25,4830800.0,-0.003484289682628039,-3.9230317791014446,-0.6428610354223433,94.7977299225208,91.36199989242193,-0.5160482577752354,-1.161643046286299,-1.776013199586778,-2.1989353901695985,12.531982068322813,0.3199996948242152,0.7670425600685533,0.9699998378753669,-0.3867455671526159,2.3267452429033497,0.2916271353613773,1.6483725403893583,-0.4336289794921875,56.521763167642746,-31.575044474418263,0.6783727025139912,2,-0.45500040054321644,-1.3300004005432164,-2.672499656677246,-2.244999408721924,0.7700004577636719,0,0.055944114239958154,1.2500059604701619,17.219999313354492,1.8421105467103707,17.110000610351562,-1.4444585730786335,16.979999542236328,0.055944114239958154
6960,2019-02-12,17.180000305175778,17.239999771118164,17.069999694824222,17.200000762939453,6210500.0,0.00116552785206947,2.4000534065765673,0.2222269317170742,93.95978051392204,92.837940414397,-0.3975755625772095,-1.0678489319512394,-1.779206237619368,-2.186695597925203,12.979285891279954,0.17000007629394176,0.7856064417021891,0.8830002784728954,-0.4286657050865976,2.1946662620323902,0.2271672866931489,1.538833270252642,-0.30690379394530964,54.098463174022214,-31.363187783511606,0.6558329917797473,2,-0.47500085830688477,-1.1800007820129377,-2.7000000476837123,-2.264999866485592,1.1000003814697301,1,0.054714814747379714,-3.9230317791014446,17.15999984741211,1.2500059604701619,17.219999313354492,1.8421105467103707,17.110000610351562,0.054714814747379714
6961,2019-02-13,17.040000915527347,17.200000762939453,16.950000762939453,17.120000839233402,4903400.0,-0.008148974805678777,1.0833353201567824,3.9999046347503864,85.62507450587736,93.64313181429658,-0.15645335078711398,-0.8451676283563607,-1.6214230254105821,-2.0123879971448346,13.857386252850526,0.25,0.8136063922298113,0.6630008220672643,-0.6235139878139719,1.9495156319485005,0.019743417126644403,1.3062582270078824,0.4199981689453054,30.00012715689967,-51.80503863598035,0.6432574049406184,2,-0.12500095367431996,-0.9300012588501012,-2.547500610351566,-2.1250004768371618,1.019998550415039,2,0.06690136903746491,2.4000534065765673,17.180000305175778,-3.9230317791014446,17.15999984741211,1.2500059604701619,17.219999313354492,0.06690136903746491
6962,2019-02-14,17.059999465942386,17.219999313354492,16.979999542236328,17.020000457763672,4180700.0,0.001173623787591227,-2.999968211078439,-0.49998807905972065,86.87503688043147,94.31133293753207,-0.07981066313436713,-0.7832477004332681,-1.6246506066694018,-2.0011265190799925,14.985839088042225,0.23999977111816406,0.8485649227761538,0.6054994106292746,-0.6474126656823955,1.8584114869409465,-0.020956627526562244,1.2319554487851097,0.389799652099601,21.568444121981802,-58.80686280250478,0.6264560381558357,2,-0.14499950408935902,-0.9400000572204625,-2.507499217987064,-2.144999027252201,1.1800003051757777,3,0.07327081120344858,1.0833353201567824,17.040000915527347,2.4000534065765673,17.180000305175778,-3.9230317791014446,17.15999984741211,0.07327081120344858
6963,2019-02-15,16.920000076293945,17.260000228881836,16.90999984741211,17.170000076293945,7201100.0,-0.008206295078023174,-1.5925910227609885,-6.250154975918571,80.34688453848426,92.42159924811155,0.10930774842141489,-0.5592988223363591,-1.4727074629478896,-1.8327588988069135,16.3195060129468,0.35000038146972656,0.8483979105225927,0.3940000057220452,-0.7883865741086176,1.576386585552708,-0.1971932841932862,0.9851932956373766,0.5198030746459921,1.8182259552362114,-77.03657800468329,0.5911932899153314,2,0.19499969482421875,-0.8000006675720215,-2.247499942779541,-2.0049996376037598,1.489999771118164,4,0.07269500807861351,-2.999968211078439,17.059999465942386,1.0833353201567824,17.040000915527347,2.4000534065765673,17.180000305175778,0.07269500807861351
6964,2019-02-19,17.180000305175778,17.190000534057614,16.860000610351562,16.899999618530273,6778500.0,0.015366443718053624,1.1999910990736964,-1.120002746582017,81.42082141237913,90.7023126152737,-0.10708495101392757,-0.7282605862115723,-1.7129831380235814,-2.0593975818378496,17.414855251327644,0.32999992370605113,0.8652251128628237,0.5725002288818324,-0.5498071816316283,1.694807639395293,0.0113465236251038,1.133653934138561,0.23861071362304642,79.99999999999912,1.8167502056696776,0.5611537052567303,2,-0.02500057220458629,-1.0600008964538539,-2.4525001049041713,-2.264999866485592,1.0699996948242223,1,0.038416754114566354,-1.5925910227609885,16.920000076293945,-2.999968211078439,17.059999465942386,1.0833353201567824,17.040000915527347,0.038416754114566354
6965,2019-02-20,17.149999618530273,17.270000457763672,17.079999923706055,17.15999984741211,4653100.0,-0.0017462564675546632,-1.5333468967358823,-0.03571501556528952,76.87501713637232,88.48672853526608,-0.05110522005753282,-0.6081516879928941,-1.6628774440114533,-1.9949130732447067,18.953472269844802,0.1900005340576172,0.8482999851179258,0.46549954414367534,-0.5771382856555256,1.5081373739428745,-0.05581937075592336,0.986818459043274,0.23509477576171633,70.73149173326883,-5.845674365339079,0.5213189148995998,2,0.010000228881835938,-1.0300002098083496,-2.407499313354492,-2.234999179840088,0.9600009918212855,2,0.04548109061196315,1.1999910990736964,17.180000305175778,-1.5925910227609885,16.920000076293945,-2.999968211078439,17.059999465942386,0.04548109061196315
6966,2019-02-21,17.319999694824222,17.34000015258789,17.049999237060547,17.079999923706055,4167800.0,0.009912541112261364,1.0714300311305782,-23.999427808506937,77.84435104390361,86.22340065867384,-0.18752456134213702,-0.6998323679471312,-1.8129616067288232,-2.127653653048071,20.63722608350344,0.29000091552734375,0.7943389458283363,0.5629996299743674,-0.44214702570308617,1.5681462856518191,0.060426302135642374,1.0655729578130924,0.03358907243134013,95.83323399216471,20.76604131579475,0.5025733278387261,2,-0.15999984741211293,-1.0650000572204625,-2.577499389648441,-2.4049992561340368,0.7600002288818288,3,0.055427309973230754,-1.5333468967358823,17.149999618530273,1.1999910990736964,17.180000305175778,-1.5925910227609885,16.920000076293945,0.055427309973230754
6967,2019-02-22,17.530000686645508,17.600000381469727,17.309999465942386,17.399999618530273,3323200.0,0.012124768794542273,1.1481512878113302,0.5416716337251268,76.72960124373692,83.8304774664031,-0.37066232950226663,-0.8236874021238023,-2.0079329565358357,-2.30023278291009,22.51182328741756,0.2900009155273402,0.7540515584873617,0.6915005683898912,-0.28498659103142643,1.6679877278112087,0.20325698867923236,1.17974414810055,-0.6700000762939453,90.54057885471411,17.482706859513712,0.4882435797106591,2,-0.3000001907348633,-1.075000286102295,-2.77500057220459,-2.6150002479553223,0.3899993896484375,4,0.03023381394962721,1.0714300311305782,17.319999694824222,-1.5333468967358823,17.149999618530273,1.1999910990736964,17.180000305175778,0.03023381394962721
6968,2019-02-25,17.329999923706055,17.59000015258789,17.180000305175778,17.510000228881836,5480700.0,-0.011409056195406553,1.4117627259365848,-1.3846063558203,65.24390811228253,80.54671948748774,-0.17144648433735554,-0.5370197555470071,-1.7939495394922922,-2.0683833862195407,23.901328734056605,0.4099998474121129,0.709317448367969,0.4189998149871812,-0.46916552032598346,1.3071651503003459,-0.02508285266940291,0.8630824826437653,-0.4551993179321272,63.51344036827305,-6.254180669550607,0.4440826676565827,2,-0.09999942779541016,-0.8749995231628418,-2.497499704360962,-2.414999485015869,0.6800003051757812,0,0.05251008952211844,1.1481512878113302,17.530000686645508,1.0714300311305782,17.319999694824222,-1.5333468967358823,17.149999618530273,0.05251008952211844
6969,2019-02-26,17.290000915527347,17.360000610351562,17.110000610351562,17.360000610351562,5170400.0,-0.0023080789587305306,6.142888283378746,0.3888865341414629,60.897457842638836,76.87312807956738,-0.12412009877506591,-0.40599902918121344,-1.7449800837533331,-1.9972433634324354,25.431727091695834,0.25,0.643532056783279,0.30800075531006144,-0.4467901044279472,1.06279161504807,-0.06939467455894288,0.6853961851790658,-0.4006963142395037,43.636578015599255,-22.58711826684096,0.37739542986900376,2,-0.06000041961670277,-0.8350005149841344,-2.3475008010864293,-2.3750004768371618,0.7699985504150391,1,0.06477726272871065,1.4117627259365848,17.329999923706055,1.1481512878113302,17.530000686645508,1.0714300311305782,17.319999694824222,0.06477726272871065
6970,2019-02-27,17.15999984741211,17.399999618530273,17.010000228881836,17.069999694824222,6029100.0,-0.0075188583708223344,-2.714296094459582,-1.2857220708447012,55.42169643739419,73.51719718306926,0.003068203608062703,-0.19710639212585335,-1.6037880496537866,-1.8426085991888481,26.57369835860249,0.3899993896484375,0.560472346104163,0.12149972915649343,-0.48853131147362205,0.7315307697866089,-0.1835157911585661,0.42651524947155295,-0.2564813305206286,25.423657582517052,-35.99312396593731,0.3050155203150579,2,0.07000064849853516,-0.6399998664855957,-2.1624996662139893,-2.244999408721924,0.8400001525878906,2,0.06351982297670444,6.142888283378746,17.290000915527347,1.4117627259365848,17.329999923706055,1.1481512878113302,17.530000686645508,0.06351982297670444
6971,2019-02-28,17.229999542236328,17.290000915527347,16.870000839233402,17.260000228881836,6014400.0,0.004079236331390401,8.333121410557256,-0.3333403975755652,53.749970197649226,69.83663421831567,-0.04151124834539743,-0.20350687792454636,-1.6670330914944778,-1.88891417266154,27.016456060512763,0.4200000762939453,0.4878348817238809,0.14449949264526296,-0.358103413710662,0.6471023990011879,-0.10680196053269952,0.39580094582322545,0.37000083923339844,49.31492174640061,-7.242139766084584,0.2513014531779627,2,9.5367431640625e-07,-0.6099991798400879,-2.2224996089935303,-2.3149991035461426,1.0400009155273438,3,0.051073771996224426,-2.714296094459582,17.15999984741211,6.142888283378746,17.290000915527347,1.4117627259365848,17.329999923706055,0.051073771996224426
6972,2019-03-01,17.5,17.540000915527347,17.290000915527347,17.290000915527347,6068500.0,0.015670369410156537,-1.3809627611263293,-6.999809269502075,57.95456392705699,67.34859859482374,-0.27103632347091633,-0.40694959775538564,-1.8925076353158357,-2.1330905871276578,27.97249790024674,0.3100013732910192,0.43298458899486647,0.3589999198913567,-0.05810285935900694,0.7761026991417204,0.15044853026617488,0.5675513095165385,0.08540039062500071,87.49996688627681,34.79191003622938,0.20855138962518188,3,-0.26999950408935547,-0.8350000381469727,-2.4574999809265137,-2.5849995613098145,0.48999977111816406,4,0.03314285278320295,8.333121410557256,17.229999542236328,-2.714296094459582,17.15999984741211,6.142888283378746,17.290000915527347,0.03314285278320295
6973,2019-03-04,17.120000839233402,17.600000381469727,16.879999160766598,17.530000686645508,9289400.0,-0.021714237758091337,1.6181898889574895,-1.9523887375113693,49.03848534505137,63.75056125400955,0.1568062978857725,0.008119757204013922,-1.4747039298281202,-1.7316099550748323,27.896152603863428,0.7200012207031286,0.38884321905252506,-0.04299926757812145,-0.3997743293417244,0.3137757941854815,-0.22138679845992115,0.13538826330367826,-0.25,34.246596817600036,-17.23635574657048,0.17838753088180126,3,0.11499977111816051,-0.4500007629394567,-2.067500829696659,-2.2050004005432164,0.989999771118157,0,0.046728925107714314,-1.3809627611263293,17.5,8.333121410557256,17.229999542236328,-2.714296094459582,17.15999984741211,0.046728925107714314
6974,2019-03-05,17.420000076293945,17.5,17.059999465942386,17.139999389648438,7573100.0,0.017523319062756393,-1.0000000000000162,-0.6829287581760217,55.08474370796871,61.3294197619647,-0.11797514121834851,-0.25867416713348845,-1.7248960633198287,-2.0099215518866558,27.526198020790314,0.44000053405761363,0.34749886142616404,0.22749996185302734,-0.11041156991110412,0.5654114936171588,0.058544195970959834,0.39645572773509485,-0.5400009155273473,75.34240848640022,23.191024066317553,0.16895576588206587,3,-0.1849994659423828,-0.75,-2.2925000190734863,-2.5999999046325684,0.639999389648441,1,0.03386912456968316,1.6181898889574895,17.120000839233402,-1.3809627611263293,17.5,8.333121410557256,17.229999542236328,0.03386912456968316
6975,2019-03-06,17.579999923706055,17.700000762939453,17.360000610351562,17.450000762939453,8832400.0,0.00918483620616306,-1.1935531505146775,0.464281578463362,61.34452097883882,59.49610531029084,-0.2353103480716925,-0.3890003197341656,-1.8305907781733346,-2.1478815357896934,26.956081619502946,0.3400001525878906,0.32973225563650743,0.3559998512268052,-0.003496927250754567,0.715496629704365,0.1762514619880271,0.5357482404655833,-0.7000007629394567,85.5420662332618,29.32510923579403,0.1797483892387795,3,-0.2949991226196289,-0.7899994850158691,-2.3849997520446777,-2.7599997520446777,0.49999999999999645,2,0.027303728345815736,-1.0000000000000162,17.420000076293945,1.6181898889574895,17.120000839233402,-1.3809627611263293,17.5,0.027303728345815736
6976,2019-03-07,17.670000076293945,17.950000762939453,17.600000381469727,17.719999313354492,8028500.0,0.005119462626761884,-2.6842411709197505,-0.38461199876755137,62.448988171328104,57.90937052446764,-0.30222391833245155,-0.44760588229705434,-1.856383240687439,-2.2144560399846362,26.545946638312003,0.37000083923339844,0.289776226809078,0.4114999771118164,0.019620593670861552,0.8033793605527713,0.21556028539134076,0.6074396688322921,-0.7572008514404338,73.83175071168962,12.685390008522731,0.19593969172047698,3,-0.25999927520751953,-0.7199997901916504,-2.4049997329711914,-2.8449997901916504,0.35000038146972656,3,0.018675717163622485,-1.1935531505146775,17.579999923706055,-1.0000000000000162,17.420000076293945,1.6181898889574895,17.120000839233402,0.018675717163622485
6977,2019-03-08,17.700000762939453,17.729999542236328,17.569999694824222,17.690000534057614,5000500.0,0.0016978317213340866,3.571568707594111,-0.2000076295110194,66.66666666666677,58.06745480828811,-0.34148491940286974,-0.4544381788966838,-1.8001939091993506,-2.2151899708966987,25.96666569556758,0.15999984741210582,0.271578131001764,0.4120006561279297,-0.019623113265698322,0.8436244255215577,0.1961887714311139,0.6278125408247455,-0.7249694458007845,76.63554900363472,7.654743568624653,0.21581188469681442,3,-0.28999996185302734,-0.7500004768371582,-2.3050003051757812,-2.7450003623962402,0.3899993896484375,4,0.03220337120084715,-2.6842411709197505,17.670000076293945,-1.1935531505146775,17.579999923706055,-1.0000000000000162,17.420000076293945,0.03220337120084715
6978,2019-03-11,17.969999313354492,17.969999313354492,17.739999771118164,17.760000228881836,5676500.0,0.015254154733166159,1.1904813805631245,20.99942780849912,66.80848680723705,58.72423580435458,-0.5712225742255548,-0.7013249659770295,-1.993917428207709,-2.457407717135492,25.358865896016624,0.26999855041503906,0.24395668619111177,0.6444992065429673,0.11788251146989381,1.1711159016160408,0.38119085900643057,0.9078075540795041,-0.9364698294677751,100.0,31.074098967339324,0.2633083475365373,3,-0.5499992370605469,-0.7999992370605469,-2.544999122619629,-2.984999179840088,-0.1399993896484375,0,0.001112991570834776,3.571568707594111,17.700000762939453,-2.6842411709197505,17.670000076293945,-1.1935531505146775,17.579999923706055,0.001112991570834776
6979,2019-03-12,18.1200008392334,18.13999938964844,17.899999618530273,18.0,3995400.0,0.008347330640543271,2.000035763247214,0.5714350590372389,69.63564253678793,60.30356314873166,-0.6605735176490306,-0.8176387838028703,-2.0646506525180968,-2.5815079178566105,24.436522121932203,0.23999977111816762,0.20929898619208487,0.7465006828308098,0.11821053622841049,1.3747908294332092,0.4323556095296084,1.0606457561320113,-1.011553768989259,97.43607926757653,27.551412496025122,0.31414507330120045,3,-0.6150007247924769,-0.8650007247924769,-2.5175013542175293,-2.9900012016296387,-0.4200000762939453,1,-0.0005518889855781195,1.1904813805631245,17.969999313354492,3.571568707594111,17.700000762939453,-2.6842411709197505,17.670000076293945,-0.0005518889855781195
6980,2019-03-13,18.1200008392334,18.26000022888184,18.09000015258789,18.170000076293945,3735100.0,0.0,-2.0908933277847783,-0.41665739489787806,67.39132057290091,61.819268745981844,-0.5700203728545716,-0.7837908874641997,-1.9831032678529397,-2.5636465467475062,23.805693635554512,0.17000007629394887,0.21231071062311102,0.6995006561279311,-0.0039788825487683255,1.4029801948046305,0.3477608867895796,1.0512404254662826,-0.9083985370488286,79.71024908848105,12.566427663651808,0.3517397693383504,3,-0.5500011444091797,-0.6050004959106445,-2.312500476837158,-2.9150004386901855,-0.40000152587890625,2,-0.0033113339134674957,2.000035763247214,18.1200008392334,1.1904813805631245,17.969999313354492,3.571568707594111,17.700000762939453,-0.0033113339134674957
6981,2019-03-14,18.18000030517578,18.209999084472656,18.010000228881836,18.15999984741211,4302200.0,0.0033112286514067613,4.0000953697963855,-0.4000152590218967,65.11627288042524,62.61501418524499,-0.5376280000032949,-0.794752822223888,-1.965302011156922,-2.6007836180675312,23.475832520433492,0.1999988555908203,0.2329045253139128,0.7025001525878913,-0.053914834283496305,1.458915139459279,0.32429265915219574,1.080707646023587,-0.8425902517875379,88.40581713239979,23.22096182622451,0.3782074934356944,3,-0.6100006103515625,-0.625,-2.2250006198883057,-2.8750004768371547,-0.4899997711181676,3,-0.0055005709456044105,-2.0908933277847783,18.1200008392334,2.000035763247214,18.1200008392334,1.1904813805631245,17.969999313354492,-0.0055005709456044105
6982,2019-03-15,18.309999465942386,18.38999938964844,17.940000534057614,18.13999938964844,7845800.0,0.007150668789020598,1.727266421986576,8.499809269502194,73.55770377013505,65.33937178803205,-0.6041818076887218,-0.8709580219641317,-2.0053591560164,-2.7024615445095588,23.214289621652373,0.4499988555908274,0.28153923035114303,0.7699993133544965,-0.04543089755631868,1.5854295242653116,0.36228420789909066,1.1777144188099022,-0.8618785914949108,87.69231220674504,21.37500797988271,0.4077151054554068,3,-0.5850000381469727,-0.6849994659423864,-2.347499608993534,-2.999999523162842,-0.5599994659423864,4,-0.015838285998758694,4.0000953697963855,18.18000030517578,-2.0908933277847783,18.1200008392334,2.000035763247214,18.1200008392334,-0.015838285998758694
6983,2019-03-18,18.149999618530273,18.36000061035156,18.049999237060547,18.31999969482422,6730500.0,-0.008738386241338825,1.479992065490265,-1.0,69.54543523550988,66.9461152910922,-0.31593572827223326,-0.647270867776875,-1.7550997087841687,-2.5176574077309795,23.203591648512734,0.3100013732910121,0.3311882848860499,0.548499488830565,-0.25549774175701856,1.3524967194181485,0.1465008735367732,0.9504981041243568,-0.5700157519546636,51.02043199520401,-17.415419797109507,0.40199861529379094,3,-0.27499961853027344,-0.5249996185302734,-2.1575000286102313,-2.809999942779541,-0.4200000762939453,0,-0.003305755768783891,1.727266421986576,18.309999465942386,4.0000953697963855,18.18000030517578,-2.0908933277847783,18.1200008392334,-0.003305755768783891
6984,2019-03-19,17.84000015258789,18.26000022888184,17.739999771118164,18.13999938964844,11346700.0,-0.01707986074147838,-1.0800018310547017,1.7647006024975245,64.28573718308324,67.27291709156378,0.06694617011935122,-0.30070810270544257,-1.371733738003691,-2.1848834915743165,22.98571151330165,0.5200004577636754,0.3476052133700023,0.2055000305175767,-0.5796107583361874,0.9906108193713408,-0.18705536390930533,0.5980554249444587,-0.14661411278208547,15.38468310117455,-56.07568102295807,0.3925553944268825,3,0.13999938964844105,-0.21500015258789062,-1.762500286102295,-2.450000286102295,-0.25,1,-0.0005605509414967624,1.479992065490265,18.149999618530273,1.727266421986576,18.309999465942386,4.0000953697963855,18.18000030517578,-0.0005605509414967624
6985,2019-03-20,17.93000030517578,18.06999969482422,17.709999084472656,17.8799991607666,7786900.0,0.005044851559310892,1.1818223853423113,-0.16667090522996128,64.58336313568415,67.51006986538113,0.03555350439756566,-0.34707088455793667,-1.388065562357781,-2.2467241642141325,22.53346168978351,0.3600006103515625,0.4196985113258407,0.25650014877319194,-0.5043933125991096,1.0173936101454935,-0.1239465819129606,0.6369468794593445,0.4599990844726598,32.353106171952845,-40.17731026169345,0.38044673068615137,3,0.04999923706055043,-0.30500030517578125,-1.6625008583068883,-2.4250006675720215,-0.47000122070312855,2,-0.012827637385479318,-1.0800018310547017,17.84000015258789,1.479992065490265,18.149999618530273,1.727266421986576,18.309999465942386,-0.012827637385479318
6986,2019-03-21,18.280000686645508,18.309999465942386,17.940000534057614,17.989999771118164,4984600.0,0.019520377886925733,1.1142888283378722,5.799885561701316,65.72583529259757,67.4055330460401,-0.24453402122695778,-0.6550474138945539,-1.6697725973319066,-2.565445589508279,22.087826974931996,0.3799991607666051,0.46744325811585696,0.5585004806518548,-0.2291482260482205,1.34614918735193,0.16467612730181713,0.9523248340018924,0.09639869689941705,83.82372740634317,12.642122909575264,0.39382435335003807,3,-0.23000144958496094,-0.6550006866455078,-1.9275012016296422,-2.775001049041748,-1.0600013732910156,3,-0.030634647278767635,1.1818223853423113,17.93000030517578,-1.0800018310547017,17.84000015258789,1.479992065490265,18.149999618530273,-0.030634647278767635
6987,2019-03-22,18.059999465942386,18.420000076293945,18.049999237060547,18.299999237060547,5223300.0,-0.012035077266919547,-1.8461577962806734,-0.8275828049774943,70.2585937577075,67.78887826275906,0.03565250875819004,-0.4145587995077662,-1.3816592736516462,-2.315765844194301,21.140862953092732,0.37000083923339844,0.4841799736055101,0.31199932098389027,-0.4841386665683203,1.1081373085361008,-0.08606967279221323,0.7100683147599938,-0.3500003814697301,49.29575951322432,-25.460796628864806,0.3980689937761048,3,0.005000114440914416,-0.41999912261963246,-1.5474996566772496,-2.5549998283386266,-0.9399986267089844,4,-0.020487206136551528,1.1142888283378722,18.280000686645508,1.1818223853423113,17.93000030517578,-1.0800018310547017,17.84000015258789,-0.020487206136551528
6988,2019-03-25,18.239999771118164,18.350000381469727,18.010000228881836,18.07999992370605,5060700.0,0.009966794601252493,-1.2666734483679412,-0.6666666666666914,68.63635023763823,67.67784578507576,-0.11400987855047617,-0.551146211264772,-1.5003676574769607,-2.4621848881630406,20.620972616711807,0.3400001525878906,0.49771076793818025,0.4464996337890632,-0.35305998360203006,1.2460592511801565,0.0467198250935148,0.8462794424846116,-0.5158006668090813,74.64787975661191,-0.03314195280715637,0.3997798086955467,3,-0.17500019073486328,-0.5999994277954102,-1.7225000858306885,-2.7350001335144043,-1.3400001525878906,0,-0.02686402287647205,-1.8461577962806734,18.059999465942386,1.1142888283378722,18.280000686645508,1.1818223853423113,17.93000030517578,-0.02686402287647205
6989,2019-03-26,18.40999984741211,18.40999984741211,18.26000022888184,18.299999237060547,5177100.0,0.009320179738331325,1.7272506588985344,0.6875044703526062,68.77827038941828,67.83195132024434,-0.2665814461513527,-0.667141255978752,-1.6074485922415995,-2.5967952273053303,20.39936656334802,0.1700000762939453,0.5062103461724519,0.560499763488771,-0.24742083698458472,1.3684203639621266,0.1565394632520949,0.964460063725447,-0.6718847236633287,98.59151902644764,24.239876135803584,0.4039603002366771,3,-0.3450002670288086,-0.7699995040893555,-1.7925002574920654,-2.9050002098083496,-1.3600006103515625,1,-0.03693646446560772,-1.2666734483679412,18.239999771118164,-1.8461577962806734,18.059999465942386,1.1142888283378722,18.280000686645508,-0.03693646446560772
6990,2019-03-27,18.25,18.520000457763672,18.1200008392334,18.3700008392334,4920100.0,-0.008690920626737597,-1.1052657996576805,-1.0909106672215287,62.71929274195505,67.56562019374766,-0.0963323407473915,-0.4440616350432407,-1.3738082744252296,-2.4067668828822963,20.37154228449582,0.39999961853027344,0.4923169330923187,0.3459999084472649,-0.4115694941993695,1.1035693110938993,-0.03278479287605407,0.7247846097705839,-0.49824717720031586,53.44819081381343,-20.102998301967737,0.3787847013233178,3,-0.13500022888183594,-0.5549993515014648,-1.6125004291534424,-2.7450003623962402,-1.3199996948242223,2,-0.03616437520066351,1.7272506588985344,18.40999984741211,-1.2666734483679412,18.239999771118164,-1.8461577962806734,18.059999465942386,-0.03616437520066351
6991,2019-03-28,18.11000061035156,18.3799991607666,18.030000686645508,18.270000457763672,4272100.0,-0.007671199432791265,-1.1874925494122976,1.333322737026176,58.57740485599905,65.90114253662144,0.0365354727691809,-0.24744088836905576,-1.1731720686791078,-2.2334161185727233,20.753963684422576,0.34999847412109375,0.4523522463823184,0.16200046539306356,-0.5301386335637908,0.8541395643499179,-0.18406908408536538,0.5080700148714925,-0.327517882153316,19.607909135447173,-51.34090467210203,0.34606954947842794,3,0.004999160766605115,-0.4149999618530238,-1.4700009822845423,-2.605000972747799,-1.3000011444091726,3,-0.03589185554788821,-1.1052657996576805,18.25,1.7272506588985344,18.40999984741211,-1.2666734483679412,18.239999771118164,-0.03589185554788821
6992,2019-03-29,18.07999992370605,18.200000762939453,18.049999237060547,18.1200008392334,7653100.0,-0.0016565812056549278,-1.9999618539004387,0.25000596047017853,52.558151913557175,64.01366661196002,0.034061673974250084,-0.18104226657139222,-1.0838896521268389,-2.1724546614118836,20.516188689045304,0.15000152587890625,0.42082220311423413,0.10299978256225373,-0.5580071597660599,0.7640067248905673,-0.22750368860190306,0.4335032537264105,-0.26801648632519104,13.725424197884765,-51.33657209720168,0.3305034711641563,3,0.03499984741211293,-0.384999275207516,-1.3725001811981166,-2.5750002861022914,-1.5499992370605433,4,-0.04756640564051928,-1.1874925494122976,18.11000061035156,-1.1052657996576805,18.25,1.7272506588985344,18.40999984741211,-0.04756640564051928
6993,2019-04-01,17.920000076293945,18.15999984741211,17.850000381469727,18.1299991607666,8350000.0,-0.008849549119871236,1.2962884471382754,5.249856952126179,45.37035238268481,61.91195718969353,0.176573697725793,0.044232331683712545,-0.8646002529841823,-1.9798747238589094,21.374115231170965,0.3099994659423828,0.3885718126959574,-0.09700002670287944,-0.6226013584188941,0.4286013050131352,-0.359800692560885,0.1658006391551261,-0.07969595809777275,10.447714455708239,-48.432282937476124,0.2628006658580069,4,0.19499969482421875,-0.22499942779541016,-1.0774996280670166,-2.3449997901916504,-1.9400005340576172,0,-0.04464281437804507,-1.9999618539004387,18.07999992370605,-1.1874925494122976,18.11000061035156,-1.1052657996576805,18.25,-0.04464281437804507
6994,2019-04-02,18.010000228881836,18.07999992370605,17.889999389648438,17.959999084472656,9343500.0,0.005022329922138136,1.0000000000000373,-0.23810172570390553,47.55554199218749,60.01997706263835,0.12652999930541853,0.0007376716849805121,-0.8949769108792225,-2.0439452292350744,22.278405189685586,0.19000053405761363,0.3252352796613138,-0.036499881744383345,-0.4809876571691163,0.4079878936803496,-0.2587437694567498,0.18574400596798313,-0.15999984741210938,23.8805715212954,-31.027593397703605,0.22224388771236658,4,0.17500019073486328,-0.3149995803833008,-1.1674997806549072,-2.434999942779541,-1.889999389648434,1,-0.061632459536091755,1.2962884471382754,17.920000076293945,-1.9999618539004387,18.07999992370605,-1.1874925494122976,18.11000061035156,-0.061632459536091755
6995,2019-04-03,18.059999465942386,18.309999465942386,17.989999771118164,18.1299991607666,9269200.0,0.00277619302749188,-2.047629427792949,-1.3999618539003675,47.32140956484355,57.97504087066568,0.10829921437469281,-0.012076575987581606,-0.8854766084929544,-2.082469961386227,22.936541792917193,0.3199996948242223,0.2793124096998696,-0.010500621795650034,-0.39698120537678605,0.375979961785486,-0.20374091358621627,0.1827396699949162,-0.2099990844726598,39.622560027639295,-10.591980107159785,0.19324029179056745,4,0.12500095367431285,-0.3649988174438512,-1.2174990177154577,-2.4849991798400914,-1.8099994659423864,2,-0.05592470978675834,1.0000000000000373,18.010000228881836,1.2962884471382754,17.920000076293945,-1.9999618539004387,18.07999992370605,-0.05592470978675834
6996,2019-04-04,18.0,18.059999465942386,17.829999923706055,18.059999465942386,4134200.0,-0.003322229663158871,6.666719649043938,0.857138964577751,42.857155413749545,54.930436610225904,0.13902350213524883,0.07790763486398333,-0.7738299173932077,-2.0046818645219524,22.828601143462002,0.22999954223633168,0.2657036247696247,-0.08700008392333913,-0.426851259641829,0.25285109179515075,-0.2569256717825823,0.08292550393590403,0.5200004577636719,35.41671633725109,-9.641687699905646,0.16992558785924416,4,0.17500019073486328,-0.30499935150146484,-1.124999761581421,-2.424999713897705,-1.8899993896484375,3,-0.0594444274902346,-2.047629427792949,18.059999465942386,1.0000000000000373,18.010000228881836,1.2962884471382754,17.920000076293945,-0.0594444274902346
6997,2019-04-05,18.270000457763672,18.290000915527344,18.010000228881836,18.040000915527344,5314900.0,0.015000025431315178,1.0740756439056782,-3.833359824522137,52.63159655907719,53.15213064594135,-0.10957905017075475,-0.1551552525582771,-0.9889479962142076,-2.2562607537168766,23.038832414341417,0.29000091552734375,0.2517641428560715,0.15450038909911967,-0.1414708337394721,0.45047161193771146,0.006514777679822004,0.30248600051841734,0.23619998931884822,91.66686534900472,45.40611686775746,0.14798561141929664,4,-0.0950002670288086,-0.5700006484985352,-1.3450000286102295,-2.695000171661377,-2.190000534057617,4,-0.07991247702464455,6.666719649043938,18.0,-2.047629427792949,18.059999465942386,1.0000000000000373,18.010000228881836,-0.07991247702464455
6998,2019-04-08,17.989999771118164,18.239999771118164,17.90999984741211,18.239999771118164,4111100.0,-0.01532570769731556,1.6399993896484375,-1.0869586850878212,53.3333220305362,51.43602527273223,0.1466517837819481,0.1332525737948771,-0.6555422648696734,-1.9568846032160039,22.595064326745938,0.3600006103515625,0.19880909473229735,-0.1265003204345696,-0.42053037136156135,0.16752973049242215,-0.2735153458980655,0.020514705028926272,0.5026766654968284,33.33333333333309,-16.137674668657354,0.14701502546349654,4,0.18500041961669922,-0.28999996185302734,-1.0424995422363281,-2.414999485015869,-1.7700004577636719,0,-0.0811561480293399,1.0740756439056782,18.270000457763672,6.666719649043938,18.0,-2.047629427792949,18.059999465942386,-0.0811561480293399
6999,2019-04-09,18.11000061035156,18.11000061035156,17.93000030517578,17.940000534057614,4410800.0,0.006670419163987473,1.1176496987512063,-0.6800003051757812,53.94737062251431,50.461367259461035,-0.022774101252949208,0.013137706104853208,-0.7193201562461766,-2.0566154760321886,21.77705076373387,0.1800003051757777,0.15295635551760256,-0.00599946975708221,-0.30003846621173835,0.28803952669757393,-0.15301896798441206,0.14102002847024764,0.3694222960052542,58.33353201567088,6.420569118802476,0.14701949822732832,4,-0.005001068115230822,-0.3200006484985316,-1.157500267028805,-2.535000324249264,-1.7600002288818324,1,-0.11761463259685012,1.6399993896484375,17.989999771118164,1.0740756439056782,18.270000457763672,6.666719649043938,18.0,-0.11761463259685012
7000,2019-04-10,18.059999465942386,18.270000457763672,18.010000228881836,18.149999618530273,3554100.0,-0.0027609686760912133,-1.7368642961832674,-0.5294124246877911,44.444423037649905,48.89103594631113,-0.0028595636249626466,0.0615699404986465,-0.6176759794571929,-1.9846729386137234,20.836090548251068,0.26000022888183594,0.09760046419320645,-0.05300054550170685,-0.3480901764151021,0.2420890854116884,-0.20054536095840447,0.09454426995499077,0.4064349807614107,49.999792679944214,2.0356144376762586,0.14754481545669698,4,0.010000228881832385,-0.11999893188476918,-1.1074991226196325,-2.4849991798400914,-1.7199993133544957,2,-0.10741963920693576,1.1176496987512063,18.11000061035156,1.6399993896484375,17.989999771118164,1.0740756439056782,18.270000457763672,-0.10741963920693576
7001,2019-04-11,18.07999992370605,18.1200008392334,17.959999084472656,18.040000915527344,2622500.0,0.001107445091644843,1.6666772629738535,-0.4444326707073913,50.56180979261345,48.66922015509516,-0.03080234747203292,0.035514420986071826,-0.5931180971839147,-1.9796785318255026,20.07408987341411,0.1600017547607422,0.02527410499042304,-0.028000068664553623,-0.3216951993199295,0.26569506199082227,-0.17484763399224335,0.1188474966631361,0.3737058325377909,44.73673643527488,-2.9326413602899564,0.14684756532768878,4,-0.010000228881832385,-0.03499984741210582,-1.0424993038177455,-2.454999446868893,-1.840000152587887,3,-0.10121681036660846,-1.7368642961832674,18.059999465942386,1.1176496987512063,18.11000061035156,1.6399993896484375,17.989999771118164,-0.10121681036660846
7002,2019-04-12,18.020000457763672,18.11000061035156,17.920000076293945,18.06999969482422,3333400.0,-0.0033185545462148802,1.92306112268563,-1.2500119212246592,43.3735216627466,48.44735007510202,0.022116995475645496,0.07660131831072192,-0.49156253671353056,-1.8976534341399116,18.853991995042705,0.19000053405761363,-0.025272121241808776,-0.07349958419799663,-0.3535202980713592,0.20652112967536596,-0.21350994113467792,0.06651077273868466,0.4212311818294161,30.555673292925867,-13.135126912802825,0.14001035693668143,4,0.049999237060546875,0.024999618530273438,-0.8399999141693115,-2.2699999809265137,-1.6499996185302699,4,-0.10599332957226493,1.6666772629738535,18.07999992370605,-1.7368642961832674,18.059999465942386,1.1176496987512063,18.11000061035156,-0.10599332957226493
7003,2019-04-15,18.09000015258789,18.1200008392334,17.959999084472656,18.059999465942386,3875500.0,0.0038845556629305555,2.5555131710004875,-0.600022888532774,39.7436085537174,47.579357470827574,-0.023727417819628727,0.0019775298083466453,-0.5276849644260508,-1.9464338896681355,17.57880622773721,0.1600017547607422,-0.05557738774647447,-0.0004999160766594457,-0.2792547229622713,0.2782548908089524,-0.13987731951946714,0.13887748736614824,0.3390068526874579,48.57139743107667,11.336683396418792,0.1393774034428067,4,-0.020000457763671875,0.024999618530273438,-0.9099996089935303,-2.3399996757507324,-1.5400009155273438,0,-0.1111111228262921,1.92306112268563,18.020000457763672,1.6666772629738535,18.07999992370605,-1.7368642961832674,18.059999465942386,-0.1111111228262921
7004,2019-04-16,17.829999923706055,18.170000076293945,17.799999237060547,18.040000915527344,4353000.0,-0.014372594067924349,-1.7407229494415757,-6.999872846335625,37.34940866509855,46.471357370855905,0.23250501413588864,0.27530519364238515,-0.2409658938146535,-1.664435157067885,17.150526397633627,0.37000083923339844,-0.07281899279965742,-0.2600001335144029,-0.5406761102333206,0.020675843204514877,-0.40033812187386175,-0.119662145154944,0.5870269399379069,6.3831082397246925,-27.61098240192497,0.1403379883594596,4,0.21500015258789062,0.2849998474121094,-0.5349998474121094,-2.070000171661377,-1.0399990081787074,1,-0.0902972864408692,2.5555131710004875,18.09000015258789,1.92306112268563,18.020000457763672,1.6666772629738535,18.07999992370605,-0.0902972864408692
7005,2019-04-17,17.700000762939453,17.899999618530273,17.6200008392334,17.8799991607666,3893500.0,-0.007291035407900326,1.5454513928023375,0.8571311795533192,37.57577368924809,45.88453717924463,0.3420369467988529,0.4081141012114955,-0.08907618587530308,-1.5053058589012096,16.689358589757653,0.279998779296875,-0.06252820099510714,-0.37849931716919016,-0.7023104407948573,-0.054688193543523056,-0.5404048789820237,-0.2165937553563566,0.6923449956411716,14.545460850748029,-20.38980995311279,0.16190556181283283,4,0.25500011444091797,0.36999988555908203,-0.3200006484985316,-1.8550009727477992,-1.2000007629394531,2,-0.07627120470505167,-1.7407229494415757,17.829999923706055,2.5555131710004875,18.09000015258789,1.92306112268563,18.020000457763672,-0.07627120470505167
7006,2019-04-18,17.719999313354492,17.790000915527344,17.530000686645508,17.649999618530273,4256600.0,0.0011298615566679437,1.4761584712357632,-0.3888906549681576,39.02436755087039,44.37262284499943,0.3108305664627764,0.36260130256716394,-0.08746756683269297,-1.4984766629138413,15.755763155295325,0.26000022888183594,-0.06417283837145504,-0.33050069808960103,-0.6770005002910295,0.015999104111827478,-0.5037505991903153,-0.15725079698888678,0.6260057500652998,29.68731373530744,-7.603244372952517,0.17324990110071475,4,0.18000125885009766,0.30500125885009766,-0.17749929428100586,-1.6549992561340332,-1.3799991607666016,3,-0.07787805949442561,1.5454513928023375,17.700000762939453,-1.7407229494415757,17.829999923706055,2.5555131710004875,18.09000015258789,-0.07787805949442561
7007,2019-04-22,17.690000534057614,17.790000915527344,17.610000610351562,17.670000076293945,3326200.0,-0.0016929334344990554,-1.5714441416893732,0.2857220708446359,42.38411265242999,43.156044025209845,0.2792727707241198,0.3831012294453551,-0.03995567766399688,-1.4404345225347974,14.535140286533121,0.18000030517578125,-0.07065795544576048,-0.3419995307922399,-0.7240493234900356,0.04005026190555583,-0.5330244271411395,-0.15097463444334025,0.5907241792202349,24.999999999999446,-15.038024933366216,0.191024896348898,4,0.2100000381469762,0.3350000381469762,-0.12750053405761363,-1.5750002861022914,-1.6300010681152273,0,-0.0819672537684688,1.4761584712357632,17.719999313354492,1.5454513928023375,17.700000762939453,-1.7407229494415757,17.829999923706055,-0.0819672537684688
7008,2019-04-23,17.75,17.90999984741211,17.6200008392334,17.719999313354492,6153300.0,0.0033917164573777914,-1.5217564373678318,1.5000000000002665,41.21619444677131,41.74146889457173,0.20299640054098234,0.2998852700345438,-0.08492988181919259,-1.4781438850850996,13.236696881159741,0.28999900817871094,-0.06020144772453406,-0.2575000762939439,-0.6461752564582319,0.13117510387034415,-0.45183766637608613,-0.06316248621180165,0.47066679114726284,34.37492549412298,-7.388544184845955,0.1943375900821433,4,0.15000057220458984,0.27500057220458984,-0.07500028610229492,-1.570000171661377,-1.8599996566772443,1,-0.0777464315924844,-1.5714441416893732,17.690000534057614,1.4761584712357632,17.719999313354492,1.5454513928023375,17.700000762939453,-0.0777464315924844
7009,2019-04-24,17.729999542236328,17.860000610351562,17.65999984741211,17.770000457763672,5098600.0,-0.0011267863528828803,-1.2222269317170347,-1.3333333333333333,38.62068330489826,41.09438670204377,0.18263063434998372,0.2807225479232969,-0.047892522936649584,-1.432869255668102,11.732123724400727,0.20000076293945312,-0.09925980878373508,-0.24350051879882884,-0.6016993284473742,0.1146982908497165,-0.4225999236231033,-0.06440111397455439,0.4354139605507932,52.63139402396237,10.15935783790978,0.17909940482427292,4,0.12000083923339844,0.2950010299682617,0.020000457763671875,-1.549999713897705,-1.929999351501463,2,-0.06655388243890192,-1.5217564373678318,17.75,-1.5714441416893732,17.690000534057614,1.4761584712357632,17.719999313354492,-0.06655388243890192
7010,2019-04-25,17.59000015258789,17.739999771118164,17.510000228881836,17.6299991607666,4845300.0,-0.007896186873267097,-1.3000085831179606,0.9999523173755483,36.601301485987705,39.54321911241869,0.27820575221571175,0.38866840908887923,0.10722345350652773,-1.2727836681253493,10.879593820028433,0.22999954223632812,-0.125817442826488,-0.35049991607666087,-0.722774662654178,0.021774830500856268,-0.5366372893654194,-0.1643625427879023,0.5245803249079017,20.0,-22.399323852589873,0.18613737328875854,4,0.25,0.4250001907348633,0.21249961853027344,-1.4100003242492676,-1.6599998474121112,3,-0.045480342815281016,-1.2222269317170347,17.729999542236328,-1.5217564373678318,17.75,-1.5714441416893732,17.690000534057614,-0.045480342815281016
7011,2019-04-26,17.459999084472653,17.809999465942386,17.370000839233402,17.68000030517578,7674700.0,-0.007390623478540026,-1.2000057220786795,5.500166897143764,20.863247159558355,37.04207750095333,0.3475605998166742,0.49273916579215893,0.25565544519741934,-1.1221307221714838,10.482960356629627,0.4399986267089844,-0.1696371612260954,-0.44800090789795277,-0.8683568913607793,-0.027644924435126228,-0.658178899629366,-0.2378229161665395,0.5941233681617426,16.66637232220002,-18.69537520572763,0.21017799173141347,4,0.3100013732910192,0.48500156402588246,0.34250068664551137,-1.1649994850158656,-1.379999160766598,4,-0.0549827683167744,-1.3000085831179606,17.59000015258789,-1.2222269317170347,17.729999542236328,-1.5217564373678318,17.75,-0.0549827683167744
7012,2019-04-29,17.219999313354492,17.510000228881836,17.180000305175778,17.469999313354492,5803900.0,-0.013745692079193406,-1.0000115597581483,1.136357331113867,21.481432293285252,35.012946805349756,0.5164572550117121,0.7009441382818729,0.5110326156096647,-0.8634633587144762,10.272391259936542,0.32999992370605824,-0.19488941355955092,-0.6450006484985344,-1.1571893229070263,-0.13281197409004264,-0.9010949857027803,-0.38890631129428854,0.7520285456717843,5.479319624801233,-28.893997298264445,0.25609433720424607,4,0.4550008773803711,0.6300010681152344,0.6175003051757812,-0.7549996376037598,-0.7299995422363281,0,-0.051103321478308206,-1.2000057220786795,17.459999084472653,-1.3000085831179606,17.59000015258789,-1.2222269317170347,17.729999542236328,-0.051103321478308206
7013,2019-04-30,17.120000839233402,17.180000305175778,16.889999389648438,17.079999923706055,10823400.0,-0.005807112549855886,2.6250149011755215,-0.1600036621093892,12.781854607981217,32.28321857678117,0.5189662911803445,0.7778146371004375,0.6300768359580182,-0.746945657523856,11.05363078608757,0.3299999237060547,-0.24370729515234046,-0.7049991607665973,-1.3147619485635396,-0.09523637296965504,-1.0098805546650702,-0.4001177668681244,0.741143162253806,23.71145980808594,-7.315820200604644,0.3048813938984719,4,0.27999877929687145,0.5849990844726527,0.7324991226196254,-0.5300006866455114,-0.1600017547607493,1,-0.061915965030903575,-1.0000115597581483,17.219999313354492,-1.2000057220786795,17.459999084472653,-1.3000085831179606,17.59000015258789,-0.061915965030903575
7014,2019-05-01,16.899999618530273,17.239999771118164,16.899999618530273,17.110000610351562,6113800.0,-0.012850537962530884,-2.238081397989119,-5.249904634750631,11.333240084940599,29.367381509635894,0.6628829939447982,0.9595924039073225,0.8585781846470653,-0.509301393358129,11.784467262491553,0.3400001525878906,-0.2841606936492518,-0.8695003509521477,-1.5987243329823002,-0.14027636892199524,-1.2341123419672222,-0.5048883599370733,0.8057612450627296,1.0869813100581491,-26.402737785723055,0.3646119910150756,5,0.5,0.8050003051757812,0.9525003433227539,-0.2999997138977051,-0.1999988555908203,2,-0.05976327207132526,2.6250149011755215,17.120000839233402,-1.0000115597581483,17.219999313354492,-1.2000057220786795,17.459999084472653,-0.05976327207132526
7015,2019-05-02,17.049999237060547,17.170000076293945,16.719999313354492,16.860000610351562,12720700.0,0.008875717273141515,1.0930253189262078,-0.9047510921789993,18.40479670296898,27.076318082091294,0.45928280851438075,0.7694990510122359,0.7199641167698694,-0.6404469371579893,12.032744063285895,0.4500007629394531,-0.3260944089555444,-0.6690007209777846,-1.4514641049191255,0.11346266296355623,-1.060232412948455,-0.2777690290071142,0.525239790701324,30.275218120159348,4.7619436781961575,0.39123169197066987,5,0.2650003433227539,0.5700006484985352,0.8025007247924805,-0.4499993324279785,-0.6199989318847692,3,-0.07331373033780753,-2.238081397989119,16.899999618530273,2.6250149011755215,17.120000839233402,-1.0000115597581483,17.219999313354492,-0.07331373033780753
7016,2019-05-03,16.930000305175778,17.25,16.930000305175778,17.120000839233402,7534300.0,-0.007038060836034199,-2.368408372233009,-1.0000100387496107,17.751375778178158,24.339347318285533,0.5089580075606612,0.8487415710812236,0.8447084975788961,-0.503377678866805,12.751912627099127,0.3199996948242223,-0.3506525555716067,-0.7354996681213422,-1.5808581359083007,0.1098587996656164,-1.1581789020148214,-0.3128204342278629,0.49129557399276536,26.582373221821527,1.6364168740923404,0.42267923389347845,5,0.3849992752075231,0.6199989318847692,0.9749999046325719,-0.28000020980834606,-0.5500011444091797,4,-0.059066744357605394,1.0930253189262078,17.049999237060547,-2.238081397989119,16.899999618530273,2.6250149011755215,17.120000839233402,-0.059066744357605394
7017,2019-05-06,16.809999465942386,16.879999160766598,16.649999618530273,16.819999694824222,7146200.0,-0.007088058893696791,2.5384773390850923,0.05263263564723991,13.218285596524836,21.22846855714704,0.5487056082616846,0.8998925214845492,0.9613882109721281,-0.3706631381940646,13.099921686479249,0.28000068664550426,-0.37325585935847627,-0.7825004577636676,-1.6596221978693322,0.09462128234199696,-1.2210613278165,-0.3439395877108353,0.48506303137962803,26.66662428116903,4.51459814709386,0.4385608700528316,5,0.4450006484985316,0.6700000762939418,1.0950007438659632,-0.15999937057495472,-0.04999923706055043,0,-0.04342650597433595,-2.368408372233009,16.930000305175778,1.0930253189262078,17.049999237060547,-2.238081397989119,16.899999618530273,-0.04342650597433595
7018,2019-05-07,16.530000686645508,16.920000076293945,16.299999237060547,16.709999084472653,8430400.0,-0.01665667984488428,1.0666681501591047,17.999427808506226,13.068088223819544,18.38929132591607,0.7123605695812287,1.1224523187025532,1.241191388545186,-0.07897073926645959,14.058615226735807,0.6200008392333984,-0.41216658348544755,-0.9894992828369134,-1.96484761271347,-0.014150952960356733,-1.4771734477751899,-0.5018251178986368,0.7199993133544922,24.210659460240848,0.06132867784961249,0.48767416493827764,5,0.524998664855957,0.774998664855957,1.3749995231628418,0.25499963760375977,0.3299999237060547,1,-0.0024198979955070143,2.5384773390850923,16.809999465942386,-2.368408372233009,16.930000305175778,1.0930253189262078,17.049999237060547,-0.0024198979955070143
7019,2019-05-08,15.979999542236328,16.639999389648438,15.949999809265135,16.579999923706055,9000200.0,-0.033272905115698026,-1.0909083027483109,3.333365122760236,10.550367208949638,15.494743072911842,1.1041297741004676,1.5860129605667197,1.7858913218652646,0.47724942944126525,15.260024745048446,0.6899995803833026,-0.47727606404112777,-1.4330003738403327,-2.585866008311026,-0.2801347393696396,-2.0094331910756793,-0.8565675566049862,1.0800003051757798,2.307671428435323,-22.104044726834733,0.5764328172353461,5,0.9000000953674316,1.1500000953674316,1.9250006675720215,0.9350008964538574,1.1100006103515625,2,0.06132663143363137,1.0666681501591047,16.530000686645508,2.5384773390850923,16.809999465942386,-2.368408372233009,16.930000305175778,0.06132663143363137
7020,2019-05-09,16.120000839233402,16.270000457763672,15.869999885559082,15.949999809265135,12445700.0,0.008761032603726848,-1.4242394467547705,-0.2833348698076529,15.217412937799097,14.867428159383035,0.8199019273098003,1.3631070109819277,1.6462973057698775,0.3461007903229394,16.11556284787351,0.40000057220458984,-0.5505928425570623,-1.195999145507809,-2.442322540604952,0.0503242495893339,-1.8191608430563804,-0.5728374479592375,0.7999992370605433,18.11600963349219,-5.395876381494368,0.6231616975485709,5,0.569999217987057,0.9699988365173304,1.8199996948242152,0.7949995994567836,0.7099990844726527,3,0.03598014227731472,-1.0909083027483109,15.979999542236328,1.0666681501591047,16.530000686645508,2.5384773390850923,16.809999465942386,0.03598014227731472
7021,2019-05-10,16.25,16.290000915527347,15.920000076293945,16.100000381469727,6019400.0,0.008064463647557751,2.217378324363254,0.8823453514268288,19.999984105425654,14.702822805176412,0.5589990572104107,1.1478291495715638,1.5159677801222031,0.22308568364329062,17.180107639791682,0.370000839233402,-0.6244661904921998,-0.9744999885559089,-2.2529443227479824,0.30394434563616457,-1.6137221556519457,-0.33527782145987217,0.46000003814697266,36.190480515528996,12.335315398942988,0.6392221670960364,5,0.309999942779541,0.8300004005432129,1.6900005340576172,0.6650004386901855,0.5900001525878906,4,0.011076941856970945,-1.4242394467547705,16.120000839233402,-1.0909083027483109,15.979999542236328,1.0666681501591047,16.530000686645508,0.011076941856970945
7022,2019-05-13,16.110000610351562,16.149999618530273,15.880000114440918,16.09000015258789,5597600.0,-0.008615347055288436,4.40007248035401,0.1333367241839706,16.93549007332527,15.164337856881307,0.5866827781181456,1.1988658216733796,1.6452989348879399,0.3864107855142933,18.480720251585936,0.36999988555908203,-0.6958037576404692,-1.018999385833741,-2.3321216189611427,0.2941228472936608,-1.6755605023974418,-0.3624382692700401,0.4319993972778313,22.85720773293491,0.318977170303139,0.6565611165637011,5,0.4499993324279785,0.9699997901916504,1.8249998092651367,0.8699994087219238,0.4599990844726598,0,0.016759685920902267,2.217378324363254,16.25,-1.4242394467547705,16.120000839233402,-1.0909083027483109,15.979999542236328,0.016759685920902267
7023,2019-05-14,16.079999923706055,16.399999618530273,16.069999694824222,16.329999923706055,6664300.0,-0.0018622399446857063,-1.44443973494967,-12.49971390425329,16.86747449399722,15.779252791220934,0.5069571688875243,1.1284158811068181,1.6763132031202943,0.4382028333547794,19.436364377555936,0.32999992370605113,-0.742216127006099,-0.9485000610351548,-2.2596066488042013,0.3626065267338916,-1.604053354919678,-0.2929467671506316,0.32760005950927606,27.272749791615837,8.18827790423445,0.6555532938845231,5,0.48000001907348633,0.9900002479553223,1.8575000762939453,1.0000004768371582,0.850000381469723,1,0.04228857639316819,4.40007248035401,16.110000610351562,2.217378324363254,16.25,-1.4242394467547705,16.120000839233402,0.04228857639316819
7024,2019-05-15,16.219999313354492,16.260000228881836,15.899999618530273,15.979999542236328,6849400.0,0.008706429745813704,1.2499925494567063,-0.9599990844726562,22.489940458545036,16.233157652951608,0.29095266866191594,0.9081776012147067,1.529303746320533,0.3248622367639413,21.189595455682685,0.3600006103515625,-0.7769861663976414,-0.7280006408691406,-2.0295720301431572,0.573570748404876,-1.378786335506149,-0.07721494623213232,0.18000030517578125,66.03766115754527,45.124625688412664,0.650785694637008,5,0.34000062942504883,0.8500008583068848,1.7175006866455078,0.9050006866455078,0.5400009155273438,2,0.03945754155921177,-1.44443973494967,16.079999923706055,4.40007248035401,16.110000610351562,2.217378324363254,16.25,0.03945754155921177
7025,2019-05-16,16.350000381469727,16.450000762939453,16.139999389648438,16.180000305175778,7046100.0,0.008014862738508155,-1.479992065490223,0.7083343267450418,27.710867368785557,17.339767829685762,0.05723327807175593,0.7081599243777461,1.3885006399678659,0.22334491738943285,23.093810159300958,0.3100013732910156,-0.7931228570523814,-0.5304995536804213,-1.8076585395998634,0.7466594322390208,-1.1690790466401424,0.10807993927929971,-0.48000049591064453,82.4560933863598,58.48579346743596,0.6385794929597215,5,0.04499959945678711,0.7199997901916504,1.5974993705749512,0.7799997329711914,0.27999877929687145,3,0.04525992378305044,1.2499925494567063,16.219999313354492,-1.44443973494967,16.079999923706055,4.40007248035401,16.110000610351562,0.04525992378305044
7026,2019-05-17,16.34000015258789,16.360000610351562,16.219999313354492,16.229999542236328,6037800.0,-0.0006116347797257005,-1.153848411044925,0.6470621234390467,30.53099399016449,19.263402095645723,-0.028227742156218483,0.6424098371574374,1.3844584946326037,0.26589202885062235,24.794968127751137,0.1400012969970703,-0.7863918268412249,-0.47149982452392436,-1.7060935171168374,0.7630938680689887,-1.0887966708203827,0.14579702177253395,-0.45840024948120117,80.70166926277713,52.145491391009074,0.6172968462964568,5,0.05499982833862305,0.679999828338623,1.6649999618530273,0.7899999618530273,0.3099994659423828,4,0.02998774581042829,-1.479992065490223,16.350000381469727,1.2499925494567063,16.219999313354492,-1.44443973494967,16.079999923706055,0.02998774581042829
7027,2019-05-20,16.239999771118164,16.420000076293945,16.209999084472653,16.229999542236328,6653400.0,-0.00611997432900202,-7.3998474156007035,0.09091066722152864,30.530968223264182,21.203722095584013,-0.019651283416202148,0.6621592255786126,1.4679978056098228,0.40824752346246385,26.502842215761568,0.21000099182129262,-0.8055388803948844,-0.4990001678466811,-1.685749525392982,0.6877491896996197,-1.0923748466198333,0.09437451092647109,-0.3470318508148189,61.81808093383595,31.30037904227541,0.5933746787731505,5,0.014999866485595703,0.7800002098083496,1.817500114440918,0.9600005149841309,0.07999992370605824,0,0.03694583681810082,-1.153848411044925,16.34000015258789,-1.479992065490223,16.350000381469727,1.2499925494567063,16.219999313354492,0.03694583681810082
7028,2019-05-21,16.370000839233402,16.530000686645508,16.260000228881836,16.280000686645508,7310800.0,0.00800499199183724,-3.1538190674608995,8.99980926950255,37.78805772317287,24.230132152719932,-0.1952698223975453,0.4463560623838454,1.314002707192092,0.3144426268110685,28.610544734132727,0.29000091552734375,-0.8137839386879122,-0.29999914169311026,-1.3962699502241414,0.7962716668379208,-0.8481345459586258,0.2481362625724053,-0.46589226207733425,74.60324188167249,38.69540812934859,0.5481354042655159,5,-0.17000055313110707,0.6499991416931117,1.68749904632568,0.8649992942810023,0.1700000762939453,1,0.012217400448232718,-7.3998474156007035,16.239999771118164,-1.153848411044925,16.34000015258789,-1.479992065490223,16.350000381469727,0.012217400448232718
7029,2019-05-22,16.549999237060547,16.600000381469727,16.440000534057614,16.5,6908800.0,0.010995625448946056,1.133309597680735,0.5555461365659087,38.63636757716523,26.83223822376061,-0.31951081553093275,0.18279427872012022,1.1067714338882055,0.17189487788993318,30.73581324887742,0.22999954223632457,-0.8003936016095246,-0.06100072860717631,-1.0375442657094993,0.9155428084951467,-0.5492724971583378,0.4272710399439852,-0.6208549755249013,89.13020943472112,50.34075839126547,0.48827176855116144,5,-0.3099989891052246,0.4700007438659668,1.5425004959106445,0.6850008964538574,0.21000099182128906,2,0.022960790672684306,-3.1538190674608995,16.370000839233402,-7.3998474156007035,16.239999771118164,-1.153848411044925,16.34000015258789,0.022960790672684306
7030,2019-05-23,16.790000915527347,16.829999923706055,16.420000076293945,16.450000762939453,7848500.0,0.01450161266046246,-1.049991416963894,6.800106813153348,46.9827763390473,29.83032624971857,-0.5078881800669883,-0.12671086803593923,0.8417642375186212,-0.028561012178236922,32.11589248688427,0.4099998474121094,-0.759838837745054,0.21900091171265146,-0.6481028111442484,1.0861046345695513,-0.2145509497157967,0.6525527731410996,-0.8206052867956561,93.54855580063987,51.016735103345106,0.4335518614284499,5,-0.435000896453861,0.0999989509582484,1.2899990081787074,0.6549997329711879,-0.020000457763675428,3,-0.001786818642622423,1.133309597680735,16.549999237060547,-3.1538190674608995,16.370000839233402,-7.3998474156007035,16.239999771118164,-0.001786818642622423
7031,2019-05-24,16.5,16.870000839233402,16.479999542236328,16.850000381469727,5521000.0,-0.01727223941120548,-1.0000000000000182,-1.0294124246878014,43.77512009002055,32.81250736268471,-0.19969552825426717,0.09242015337491694,1.1009399815081409,0.2966670756685943,33.038004605579225,0.39000129699707387,-0.6553051066064661,-0.023000049591065164,-0.7825038817334082,0.7365037825512779,-0.4027519656622367,0.35675186648010637,-0.4617560276703614,43.939415832685576,-0.5744912975129353,0.3797519160711714,5,-0.11499977111816406,0.3899998664855957,1.5125007629394531,0.9450006484985352,0.4500007629394531,4,0.007878737016157489,-1.049991416963894,16.790000915527347,1.133309597680735,16.549999237060547,-3.1538190674608995,16.370000839233402,0.007878737016157489
7032,2019-05-28,16.34000015258789,16.639999389648438,16.34000015258789,16.5,8771800.0,-0.00969696044921875,-2.749994039529838,0.4571419229323001,45.99155778570941,36.0485166173194,-0.004066927355285799,0.19300799103092459,1.2234289942272412,0.49579213468250316,33.55743610779005,0.2999992370605469,-0.5667891204148781,-0.13899993896484375,-0.8270911048805765,0.5490912269508872,-0.48304552192270833,0.20504564399302083,-0.21858049356787745,13.114728468869524,-32.56424456659841,0.3440455829578657,5,0.04500007629394531,0.5499997138977051,1.6225004196166992,1.3050003051757812,0.9400005340576172,1,0.018971815363984845,-1.0000000000000182,16.5,-1.049991416963894,16.790000915527347,1.133309597680735,16.549999237060547,0.018971815363984845
7033,2019-05-29,16.059999465942386,16.319999694824222,16.049999237060547,16.280000686645508,7667300.0,-0.017135904775445132,-1.2499880791544442,1.3750089407052206,51.90475628220356,39.316829486614786,0.3048573459441819,0.41057467660067815,1.4670498840414616,0.8138467246140451,33.592726766682055,0.29000091552734375,-0.5010236298704065,-0.3660005569457958,-1.0079514191527288,0.2759503052611372,-0.6869759880492623,-0.04502512584232932,0.8100013732910156,1.2195377247240375,-47.88241151027324,0.3209754311034669,5,0.4000005722045863,0.8300004005432093,1.9025011062622035,1.6250009536743129,1.0600013732910156,2,0.01618930495192128,-2.749994039529838,16.34000015258789,-1.0000000000000182,16.5,-1.049991416963894,16.790000915527347,0.01618930495192128
7034,2019-05-30,15.890000343322756,16.15999984741211,15.829999923706055,16.069999694824222,3985100.0,-0.010585250826448567,-1.1999980926525278,0.8181743306977602,44.60093245081974,41.19350338461859,0.47284844796590697,0.5281036734357141,1.6079374708938925,1.0137929804937738,34.068550583328125,0.3299999237060547,-0.4133349855031483,-0.48549971580505336,-1.129352335929985,0.15835290431987836,-0.8074260258675192,-0.1635734057425875,0.9636004638671896,5.76926603822045,-45.3002566816652,0.3219263100624654,5,0.4600000381469709,0.9549999237060529,2.072500228881834,1.8000001907348615,1.2599992752075178,3,0.04090626546007181,-1.2499880791544442,16.059999465942386,-2.749994039529838,16.34000015258789,-1.0000000000000182,16.5,0.04090626546007181
7035,2019-05-31,15.800000190734865,15.9399995803833,15.710000038146973,15.81999969482422,5239600.0,-0.005663949065030094,-1.2999976158118944,0.11110875635122783,39.234469846823764,42.16055625758073,0.5326391921680678,0.5477382967255107,1.6642786434561696,1.1324032535188753,34.212974021110185,0.22999954223632812,-0.32095088203137934,-0.512999916076657,-1.1229559990161295,0.09695616686281383,-0.8179779575463915,-0.20802187460692245,1.012656581115726,7.758628485739008,-43.32611708197052,0.3049780414697358,5,0.4900002479553205,0.9599995613098127,2.137500286102293,1.8900003433227521,1.2599992752075213,4,0.06075949535177316,-1.1999980926525278,15.890000343322756,-1.2499880791544442,16.059999465942386,-2.749994039529838,16.34000015258789,0.06075949535177316
7036,2019-06-03,15.93000030517578,15.9399995803833,15.760000228881836,15.869999885559082,5563800.0,0.00822785524503633,3.50004172378852,-3.0000953697962967,45.673077363938845,43.8430128287668,0.37812873659684776,0.3572983069121758,1.4901529017413058,1.0266308264300594,34.722826647131036,0.17999935150146484,-0.24989767113985195,-0.3329998016357454,-0.891799287953349,0.22579968468185818,-0.6123995447945472,-0.0536000584769436,0.816497062652596,23.655959186812435,-29.718827661117405,0.27939974315880217,6,0.3600001335144061,0.8299994468688983,1.9974999427795428,1.7600002288818377,1.0599994659423846,0,0.05273070536696545,-1.2999976158118944,15.800000190734865,-1.1999980926525278,15.890000343322756,-1.2499880791544442,16.059999465942386,0.05273070536696545
7037,2019-06-04,16.079999923706055,16.120000839233402,15.770000457763672,15.9399995803833,7018800.0,0.00941617172986109,2.1817902023936284,2.3333227370262155,49.99999999999999,45.199895303969825,0.22690817369555916,0.1579004800415298,1.3039532717581004,0.9024561101811379,34.357518319347804,0.3500003814697301,-0.19917381734576622,-0.14650020599365376,-0.6472062158827505,0.354205803895443,-0.3968532109382039,0.10385279895089461,0.6043076043414359,60.65575308263635,3.814856037977094,0.25035300494454865,6,0.21000051498413086,0.5300002098083496,1.7775006294250488,1.6100006103515625,0.879999160766598,1,0.05410453005977911,3.50004172378852,15.93000030517578,-1.2999976158118944,15.800000190734865,-1.1999980926525278,15.890000343322756,0.05410453005977911
7038,2019-06-05,16.489999771118164,16.5,16.180000305175778,16.180000305175778,7267100.0,0.025497503069491056,-1.0645177168382014,2.214276469506364,55.465589389286265,47.069808838649934,-0.18358575437153846,-0.2690438050752064,0.8559684454881022,0.5158179909517671,32.84836459714269,0.4200000762939453,-0.15041916780184295,0.26549968719482564,-0.2303983039940718,0.7613976783837231,0.017550691600376922,0.5134486827892744,0.13584930753529534,98.73414818168101,41.27795704162485,0.24794899559444875,6,-0.19999933242797852,-0.009999752044677734,1.2725005149841309,1.2000007629394531,0.5900001525878906,2,0.047907879108101126,2.1817902023936284,16.079999923706055,3.50004172378852,15.93000030517578,-1.2999976158118944,15.800000190734865,0.047907879108101126
7039,2019-06-06,16.959999084472653,16.989999771118164,16.40999984741211,16.479999542236328,9597200.0,0.028502081253978018,1.1481442235691377,1.5483882876286401,60.85406414389948,48.61106303918906,-0.6585656656448968,-0.6976272983750995,0.34718196933562595,0.07135224125564932,30.75827217289574,0.5799999237060547,-0.07936568189747106,0.686499023437495,0.10589068662361356,1.2671073602513747,0.3961948550305543,0.9768031918444358,-1.24999904632568,97.65619586686378,41.57107134198621,0.29030416840693984,6,-0.6099991798400843,-0.47999906539916637,0.5925006866455114,0.7300014495849645,0.19000053405762074,3,0.009434066238083405,-1.0645177168382014,16.489999771118164,2.1817902023936284,16.079999923706055,3.50004172378852,15.93000030517578,0.009434066238083405
7040,2019-06-07,16.700000762939453,17.110000610351562,16.680000305175778,17.059999465942386,3810200.0,-0.015330090540584762,-1.1500035762820766,-0.7499980131766256,55.88236394088216,49.95631235595147,-0.46117378604830606,-0.4131303167019098,0.5697302800420943,0.36121997881643253,28.538867066538486,0.4300003051757848,-0.04247050780521988,0.39750070571899343,-0.2082219224395665,1.0032233338775534,0.09463939163971347,0.7003620197982734,-0.9644007301330575,69.62964951419137,15.970212990723986,0.3028613140792795,6,-0.29000043869018555,-0.2200007438659668,0.8524990081787109,0.9899997711181641,0.5900001525878942,4,0.026946038025905672,1.1481442235691377,16.959999084472653,-1.0645177168382014,16.489999771118164,2.1817902023936284,16.079999923706055,0.026946038025905672
7041,2019-06-10,16.430000305175778,16.690000534057614,16.34000015258789,16.690000534057614,3534500.0,-0.016167691343036306,1.6923082566114975,0.7222254600170531,52.94118515456607,50.728493174713314,-0.22590312684634029,-0.13592205518528644,0.8028844492511062,0.6534361999304714,25.968395051103222,0.3600006103515625,-0.026682257444278434,0.11850023269652965,-0.4892834177785943,0.7262838831716536,-0.18539159254103055,0.42239205793408985,-0.6394242492675755,49.25371434753,-3.234344108926912,0.3038918252375616,6,-0.01999998092651012,0.04999971389770863,1.0374994277954137,1.1899995803833043,1.2199993133544957,0,0.03834443999177206,-1.1500035762820766,16.700000762939453,1.1481442235691377,16.959999084472653,-1.0645177168382014,16.489999771118164,0.03834443999177206
7042,2019-06-11,16.379999160766598,16.610000610351562,16.239999771118164,16.469999313354492,6020600.0,-0.003043283230702576,-1.0000103100223727,0.3461541283057761,50.158703535619175,50.53448731398172,-0.1895663702080057,-0.06815026312460759,0.8156657565570455,0.7244701815265913,23.225206488289068,0.37000083923339844,-0.05486497114381095,0.05499916076659872,-0.5458948606233385,0.6558931821565359,-0.24544784992837165,0.3554461714615691,-0.5366461226806614,21.505246232474875,-27.0210808565825,0.300447010694969,6,0.03000116348266957,0.03000116348266957,1.0525002479553258,1.240000724792484,1.1500015258789098,1,0.03724057641056788,1.6923082566114975,16.430000305175778,-1.1500035762820766,16.700000762939453,1.1481442235691377,16.959999084472653,0.03724057641056788
7043,2019-06-12,16.760000228881836,16.780000686645508,16.379999160766598,16.379999160766598,3860100.0,0.023199089596134925,-1.105265271294463,-4.222226931716907,53.13434102003796,51.48264382167264,-0.5138689344274852,-0.4159197839567028,0.40725116699431396,0.3682445180722347,21.46923954891506,0.4000015258789098,-0.04388271643879449,0.40100021362304616,-0.2181978856985829,1.0201983129446752,0.09140116396223164,0.7105992632838607,-0.8659812879052744,59.77010990263763,15.703264044938145,0.3095990496608141,6,-0.34999990463256836,-0.34999990463256836,0.6074995994567871,0.8249998092651367,0.45999908447265625,2,0.011933105779209141,-1.0000103100223727,16.379999160766598,1.6923082566114975,16.430000305175778,-1.1500035762820766,16.700000762939453,0.011933105779209141
7044,2019-06-13,16.860000610351562,16.930000305175778,16.739999771118164,16.809999465942386,3035800.0,0.005966609791412836,1.0000000000000373,0.13158158911809412,51.090337588719855,52.79996245966109,-0.5160757579951714,-0.4906714464485553,0.27651203416780845,0.29188437558369174,19.435431415172417,0.19000053405761363,-0.02517671797518517,0.4690005302429192,-0.18511682243646632,1.1231178829223047,0.14194185390322644,0.796059206582612,-0.917342402600001,71.2643955354931,32.074593368791454,0.32705867633969277,6,-0.4250001907348633,-0.4500002861022949,0.31999874114990234,0.5499992370605469,0.19999885559082387,3,0.013048594625757026,-1.105265271294463,16.760000228881836,-1.0000103100223727,16.379999160766598,1.6923082566114975,16.430000305175778,0.013048594625757026
7045,2019-06-14,17.09000015258789,17.200000762939453,16.870000839233402,16.870000839233402,3837500.0,0.013641727989921693,-2.000008669793637,4.3998855617015575,59.36508292123497,54.32129641047176,-0.6077575347323254,-0.69818588870627,0.016200717426432476,0.08614448842558886,18.26415673608479,0.3400001525878906,0.006534638361443967,0.6620000839233384,-0.0623028943489885,1.3863030621956671,0.29984859478717496,1.0241515730595019,-1.1006482487323286,88.54161492657708,47.88911627983305,0.36215148913616413,6,-0.6049995422363281,-0.6349997520446777,-0.08500051498413086,0.14499998092651367,-0.26000022888183594,4,0.0035107937628249264,1.0000000000000373,16.860000610351562,-1.105265271294463,16.760000228881836,-1.0000103100223727,16.379999160766598,0.0035107937628249264
7046,2019-06-17,16.829999923706055,17.149999618530273,16.690000534057614,17.09000015258789,4251600.0,-0.015213588447069992,1.4210531599315548,-1.181822910796513,57.53845801720254,55.158902856827595,-0.23095396647490318,-0.42118844311552195,0.24417724134985264,0.3649873102259775,16.85722084206321,0.4599990844726598,0.06978390731832818,0.3774998664855964,-0.36713359757242614,1.1221333305436172,0.005183134456586913,0.7498165985146059,-0.7680090883054582,61.458285732450925,16.606872052656982,0.3723167320290107,6,-0.1399993896484375,-0.3749995231628418,0.059999942779541016,0.36500024795532227,0.0400009155273473,0,0.027332204034852925,-2.000008669793637,17.09000015258789,1.0000000000000373,16.860000610351562,-1.105265271294463,16.760000228881836,0.027332204034852925
7047,2019-06-18,16.84000015258789,17.030000686645508,16.75,17.010000228881836,4057100.0,0.0005941906670925423,1.6666606116202396,0.6538458716942376,63.087261853405444,56.00575535284085,-0.1361260280040284,-0.4046816324632374,0.19290499816457896,0.3736001086326439,15.618413297218245,0.2800006866455078,0.16173772577795376,0.3575000762939453,-0.3993319859308926,1.1143321385187814,-0.020915954818473637,0.7359161074063643,-0.7097287215349617,56.09757232209957,5.490442496414083,0.3784160311124184,6,-0.11999988555908203,-0.38499975204467773,-0.019999980926513672,0.35500001907348633,0.06999969482421875,1,0.04809973032084014,1.4210531599315548,16.829999923706055,-2.000008669793637,17.09000015258789,1.0000000000000373,16.860000610351562,0.04809973032084014
7048,2019-06-19,16.569999694824222,16.84000015258789,16.270000457763672,16.760000228881836,7217000.0,-0.01603328119460712,2.2571375632830337,1.1176496987512272,61.03894736679145,56.026297933162176,0.16362246101289557,-0.1253566145729188,0.42667171323104114,0.6611518523800619,14.666174328287315,0.5699996948242188,0.22894552042115635,0.07749967575073669,-0.6783581899254294,0.8333575414269028,-0.30042925708734813,0.4554286085888215,-0.37554450385810156,32.25797189430459,-23.0285697715713,0.37792893283808343,6,0.1500005722045863,-0.11499929428100941,0.25000047683715465,0.6250004768371547,0.37000083923339133,2,0.05793608989148935,1.6666606116202396,16.84000015258789,1.4210531599315548,16.829999923706055,-2.000008669793637,17.09000015258789,0.05793608989148935
7049,2019-06-20,16.930000305175778,17.0,16.600000381469727,16.739999771118164,6072100.0,0.021726048097876927,1.4242406727740369,-1.0,66.86566662804523,57.24666489840252,-0.22471183007908024,-0.48004075677873104,0.030004959858136004,0.3211337732627406,13.802055629561094,0.4300003051757777,0.2895926693787274,0.41850023269653036,-0.3621412831066593,1.1991417484997182,0.028179474794935544,0.8088209905981252,-0.6752123798912564,70.9677022404157,9.26977455645418,0.39032075790159415,6,-0.2100000381469691,-0.4749999046325648,-0.11500024795531871,0.26499986648559926,0.12999916076660867,3,0.017129297280051192,2.2571375632830337,16.569999694824222,1.6666606116202396,16.84000015258789,1.4210531599315548,16.829999923706055,0.017129297280051192
7050,2019-06-21,16.760000228881836,16.920000076293945,16.65999984741211,16.920000076293945,5048000.0,-0.010041351047227698,2.250005960470162,-0.8421020930582901,62.241882096642414,58.28007566974433,-0.05063008697191762,-0.3292861700886789,0.16221943389942695,0.5077759486576987,13.741169696800295,0.2700004577636683,0.30342207781513864,0.25000019073486257,-0.5285004184691395,1.0285007999388647,-0.13925011386713848,0.6392504953368636,-0.48999977111816406,55.68184527486437,-10.380836465317714,0.38925030460200133,6,-0.039999961853027344,-0.30499982833862305,0.05499982833862305,0.434999942779541,0.3899993896484375,4,0.01789971557062242,1.4242406727740369,16.930000305175778,2.2571375632830337,16.569999694824222,1.6666606116202396,16.84000015258789,0.01789971557062242
7051,2019-06-24,16.629999160766598,16.870000839233402,16.489999771118164,16.84000015258789,3864200.0,-0.007756626869921623,1.8147980700626116,1.3125074505877246,58.16021941849116,59.16913299006343,0.12373650020652605,-0.19926284062631083,0.2515004455484764,0.6496806575594327,13.960118686663808,0.3800010681152379,0.25716539756361456,0.11349916458129528,-0.666818583464682,0.8938169126272708,-0.2766597094416916,0.5036580386042822,-0.30419868469238054,47.36823612968916,-18.577884596961987,0.39015887402298793,6,0.10500144958496449,-0.17499876022338512,0.1025009155273473,0.5650010108947789,0.1600017547607493,0,0.012026504692273177,2.250005960470162,16.760000228881836,1.4242406727740369,16.930000305175778,2.2571375632830337,16.569999694824222,0.012026504692273177
7052,2019-06-25,16.649999618530273,16.75,16.520000457763672,16.670000076293945,4843600.0,0.001202673407877386,1.5555461365659307,0.0952398252513585,52.68455817406777,59.11915711828897,0.16322854202275394,-0.20537796441998424,0.1921070370805893,0.6402242998724574,13.784017500035628,0.22999954223632812,0.24419753327575222,0.11799964904785298,-0.6598678763439452,0.8958671744396511,-0.2709341136480461,0.5069334117437521,-0.27174712524414346,52.05471219920048,-9.341431309324392,0.38893376269589863,6,0.08500099182128906,-0.19499921798706055,0.057500362396240234,0.5450005531311035,0.6499996185302734,1,0.013213286831447402,1.8147980700626116,16.629999160766598,2.250005960470162,16.760000228881836,1.4242406727740369,16.930000305175778,0.013213286831447402
7053,2019-06-26,16.319999694824222,16.639999389648438,16.280000686645508,16.639999389648438,4009800.0,-0.01981981569169433,1.2499940395298381,15.99961853900421,38.73242085185841,57.74605525863769,0.4741082674559536,0.1529405949342184,0.4758105401907038,0.9743259482362632,13.043492293566345,0.3699989318847656,0.2544799527934849,-0.22500028610228995,-0.9779453248028815,0.5279447525983034,-0.6014728054525875,0.15147223324800763,0.8800010681152308,5.555423100663562,-49.136814983023044,0.3764725193502966,6,0.4150009155273402,0.1350007057189906,0.3175001144409144,0.8750004768371547,0.5100002288818324,2,0.036151970810085254,1.5555461365659307,16.649999618530273,1.8147980700626116,16.629999160766598,2.250005960470162,16.760000228881836,0.036151970810085254
7054,2019-06-27,16.540000915527347,16.540000915527347,16.280000686645508,16.299999237060547,4797000.0,0.013480467206926194,1.1666534212826485,-0.7500059604701813,47.14286687420391,56.388031253412024,0.2279085384897641,-0.016724890029166772,0.21949666725982198,0.7573523238581785,11.766565257518709,0.2600002288818395,0.28738971742629005,-0.03749909400939444,-0.724640392110885,0.6496422040920962,-0.3810697430601415,0.30607155504135264,0.6415998458862262,40.62507450587758,-11.674634031025668,0.3435706490507454,6,0.16999912261962535,-0.08500051498413441,0.069999217987057,0.6549992561340297,-0.220001220703125,3,0.024183772454012153,1.2499940395298381,16.319999694824222,1.5555461365659307,16.649999618530273,1.8147980700626116,16.629999160766598,0.024183772454012153
7055,2019-06-28,16.760000228881836,16.790000915527347,16.530000686645508,16.549999237060547,6924600.0,0.013301046020375962,-1.0800177003303837,0.8749980131923895,55.99998612840254,56.21708993243425,-0.0489741677366915,-0.16982270313102177,-0.03081667261827903,0.5397745576124215,9.917075551213388,0.2600002288818395,0.2864582771647619,0.13450021743774343,-0.4504865813437604,0.7194870162192473,-0.1579931819530067,0.42699361682849357,0.40356853103637746,81.35583357579236,27.486464959946858,0.29249339939075164,6,-0.1099996566772461,-0.30499982833862305,-0.13000011444091797,0.434999942779541,-1.060000419616701,4,0.01789971557062242,1.1666534212826485,16.540000915527347,1.2499940395298381,16.319999694824222,1.5555461365659307,16.649999618530273,0.01789971557062242
7056,2019-07-01,16.770000457763672,16.879999160766598,16.65999984741211,16.819999694824222,3894300.0,0.0005966723595027812,1.5882550937977506,-0.2380904805587766,57.195583123302576,55.562458962422824,-0.0764163539560343,-0.11980820274851567,-0.07228444573933501,0.5317996157364107,7.882126460311412,0.21999931335448863,0.28662212112609,0.10250043869018555,-0.384677451614035,0.5896783289944061,-0.14108850646192295,0.34608938384229404,0.3758969406890884,81.666836209199,22.724451526238056,0.24358894515211008,7,-0.13500022888183594,-0.315000057220459,-0.14750051498413086,0.4249997138977051,-1.1000003814697266,0,0.02265946036934552,-1.0800177003303837,16.760000228881836,1.1666534212826485,16.540000915527347,1.2499940395298381,16.319999694824222,0.02265946036934552
7057,2019-07-02,16.950000762939453,17.120000839233402,16.770000457763672,16.84000015258789,5548100.0,0.010733470498651698,-1.800003051757841,-2.200045777065534,53.784865098995816,54.75644982155665,-0.2672794355249337,-0.24378744229881377,-0.28134237019669683,0.3528161052849086,6.606540776725134,0.3500003814697301,0.2394849159078376,0.23900070190429545,-0.17754679839358545,0.6555482022021764,0.030726951755355003,0.4472744520532359,0.1785787012771607,79.76189935558841,20.05985855265194,0.20827375014893973,7,-0.25,-0.49500036239624023,-0.3125007152557373,0.24499940872192383,-1.1000003814697266,1,-0.00943951859647929,1.5882550937977506,16.770000457763672,-1.0800177003303837,16.760000228881836,1.1666534212826485,16.540000915527347,-0.00943951859647929
7058,2019-07-03,17.280000686645508,17.430000305175778,17.030000686645508,17.049999237060547,5265100.0,0.019469021171231393,-1.962976044985386,2.0909106672215287,57.66422493875961,53.73406741163602,-0.5430855885872283,-0.5392136492460935,-0.639098648451025,0.024005866811478427,6.807780125082336,0.4799995422363246,0.22403092332864105,0.5295005798339858,0.05534833768385283,1.0036528219841188,0.2924244587589193,0.7665767009090523,-1.0,86.95655058373207,27.530797357995894,0.23707612107506656,7,-0.4250001907348633,-0.7100005149841309,-0.642500638961792,-0.08500051498413086,-1.7100009918212873,2,0.0011573234734010285,-1.800003051757841,16.950000762939453,1.5882550937977506,16.770000457763672,-1.0800177003303837,16.760000228881836,0.0011573234734010285
7059,2019-07-05,17.120000839233402,17.180000305175778,16.90999984741211,17.170000076293945,3812200.0,-0.009259250061011803,6.714332425068801,-0.21738661713118443,50.56180979261371,52.43628160007728,-0.3948193171888086,-0.386424446690274,-0.5086418705168612,0.18523510646437202,6.764314439299474,0.37000083923339844,0.18532065372249562,0.36150064468384,-0.13251780756879938,0.8555190969364794,0.11449141855752032,0.6085098708101597,-0.8170001602172903,65.55560029585175,9.407450793033078,0.24700922612631998,7,-0.26500034332275746,-0.550000667572025,-0.4450008869171178,0.07499933242797496,-1.880001068115238,4,-0.01693930498313767,-1.962976044985386,17.280000686645508,-1.800003051757841,16.950000762939453,1.5882550937977506,16.770000457763672,-0.01693930498313767
7060,2019-07-08,17.149999618530273,17.209999084472653,17.030000686645508,17.049999237060547,3363100.0,0.0017522650599481882,-1.5714519271379213,-2.000038147554884,56.557364234434864,52.258186579626575,-0.4064181047577513,-0.40157061494716473,-0.5639309556722445,0.1563332915956508,6.465060729398034,0.17999839782714488,0.17394404897360616,0.3689994812011719,-0.15394406310324626,0.89194302550559,0.1075277090489628,0.630471253353381,-0.8244589469909691,63.636296079781914,7.822768395928094,0.2614717721522083,7,-0.2949991226196289,-0.5799994468688965,-0.5524992942810059,0.025000572204589844,-1.9799995422363281,0,-0.04839649808558888,6.714332425068801,17.120000839233402,-1.962976044985386,17.280000686645508,-1.800003051757841,16.950000762939453,-0.04839649808558888
7061,2019-07-09,17.059999465942386,17.190000534057614,16.959999084472653,17.110000610351562,3769400.0,-0.005247822425059612,1.1904796505027944,-0.5000095367067489,54.36506164439043,52.4449091874402,-0.27827109288592666,-0.27610875850169947,-0.49659738572365697,0.2491535897900654,6.993339136211954,0.23000144958496094,0.10488108854193712,0.2474993705749533,-0.2621500571450319,0.7571487982949385,-0.00732534328503931,0.5023240844349459,-0.7123696017303516,43.93925382192373,-11.349314341186727,0.2548247138599921,7,-0.20499897003174183,-0.46499919891357777,-0.5349993705749547,0.0550007820129359,-2.269999504089359,1,-0.07971862246492312,-1.5714519271379213,17.149999618530273,6.714332425068801,17.120000839233402,-1.962976044985386,17.280000686645508,-0.07971862246492312
7062,2019-07-10,16.989999771118164,17.149999618530273,16.969999313354492,17.09000015258789,3433900.0,-0.004103147539011642,-1.5714091088677267,1.9999618539005808,59.0517195311543,54.70260904069531,-0.17318243527702037,-0.16660827376884413,-0.4428079182553937,0.3212756962567731,7.47219869374279,0.18000030517578125,0.06332034744518467,0.146999645233155,-0.3253118265537971,0.6193111170201071,-0.08915609066032104,0.38315538112663106,-0.620722498086856,15.384587169423867,-41.048462309847785,0.23615573589347588,7,-0.13499927520751953,-0.3899993896484375,-0.4649996757507324,0.1250004768371582,-2.219999313354492,2,-0.07769274353188205,1.1904796505027944,17.059999465942386,-1.5714519271379213,17.149999618530273,6.714332425068801,17.120000839233402,-0.07769274353188205
7063,2019-07-11,16.959999084472653,17.030000686645508,16.780000686645508,17.0,3450400.0,-0.0017657849940946324,3.999885561701316,0.4000076293654631,50.753737537547906,55.10381689217797,-0.04788647087511322,-0.1273871327178142,-0.4264765464194049,0.35548128023322434,7.677764984298682,0.25,0.048046835716952785,0.10699901580810334,-0.3663809687839148,0.5803790004001215,-0.12969097648790395,0.3436890081041106,-0.5695073507984567,41.860248488530985,-12.208225809395131,0.2366899922960086,7,0.020001411437991834,-0.154998779296875,-0.5099987983703578,0.15500116348266957,-1.7599992752075178,3,-0.06544804026665074,-1.5714091088677267,16.989999771118164,1.1904796505027944,17.059999465942386,-1.5714519271379213,17.149999618530273,-0.06544804026665074
7064,2019-07-12,17.079999923706055,17.09000015258789,16.850000381469727,16.979999542236328,2863000.0,0.007075521563162379,2.999968211078439,-2.4999523173753264,58.24740443605475,55.353530037472666,-0.09301453164146523,-0.24249388987892928,-0.5519417298912828,0.23627436398255597,7.593986478714014,0.23999977111816406,0.05991973762232661,0.21599988937378,-0.26816642357419695,0.700166202321757,-0.026083267100208474,0.4580830458477685,-0.668718018601826,69.76752438532192,15.246188742044978,0.24208315647398848,7,-0.034999847412109375,-0.24499988555908203,-0.6949996948242188,0.03500032424926758,-1.7200002670288104,4,-0.08840750794067864,3.999885561701316,16.959999084472653,-1.5714091088677267,16.989999771118164,1.1904796505027944,17.059999465942386,-0.08840750794067864
7065,2019-07-15,17.149999618530273,17.170000076293945,16.959999084472653,17.079999923706055,3370400.0,0.0040983428066099226,2.8181786655570074,0.6999942779759294,63.82979155126211,56.09066430724594,-0.11384728773998987,-0.3244002727079831,-0.6315407051923323,0.16796272243996668,6.984801354232978,0.21000099182129262,0.15301655183618834,0.2829996109008803,-0.20776146297133735,0.773760684773098,0.037619073964773264,0.5283801478369874,-0.7183433454246142,90.24367550870481,33.379245011698124,0.24538053693610806,7,-0.049999237060546875,-0.3149995803833008,-0.7349996566772461,-0.03499937057495117,-1.9600000381469727,0,-0.11137025597064087,2.999968211078439,17.079999923706055,3.999885561701316,16.959999084472653,-1.5714091088677267,16.989999771118164,-0.11137025597064087
7066,2019-07-16,17.290000915527347,17.299999237060547,17.110000610351562,17.129999160766598,6047500.0,0.00816334111435224,1.1111146432696486,2.2857493188011913,66.00001716612144,57.44790342581545,-0.1925814528349683,-0.4513114409797758,-0.7758438556340614,0.02776630038603045,6.960014320983279,0.18999862670898438,0.2105036438057617,0.40000085830688903,-0.12535641691434307,0.9253581335281211,0.13732222069627298,0.6626794959175051,-0.8383777617802863,98.07724049899382,38.927086568522384,0.2626786376106166,7,-0.18500041961670277,-0.45500087738037465,-0.8450007438659703,-0.17500066757202504,-1.9700012207031268,1,-0.12261426992346358,2.8181786655570074,17.149999618530273,2.999968211078439,17.079999923706055,3.999885561701316,16.959999084472653,-0.12261426992346358
7067,2019-07-17,17.649999618530273,17.799999237060547,17.329999923706055,17.34000015258789,11336300.0,0.02082120786237951,-1.848481345548074,1.937475413353592,82.75860772992701,60.2361681803896,-0.4948856564735209,-0.7879122743105285,-1.1321813130120013,-0.33368925079440004,7.336284228796814,0.5099983215331996,0.23509906465546493,0.7194995880126953,0.09486569061121486,1.3441334854141758,0.4071826393119551,1.0318165367134355,-1.1788089217546371,85.29413414663793,18.564675263271326,0.3123169487007408,7,-0.3599996566772461,-0.630000114440918,-1.2049994468688965,-0.5349993705749512,-2.4499998092651385,2,-0.16203964410710847,1.1111146432696486,17.290000915527347,2.8181786655570074,17.149999618530273,2.999968211078439,17.079999923706055,-0.16203964410710847
7068,2019-07-18,17.530000686645508,17.639999389648438,17.219999313354492,17.6299991607666,4861700.0,-0.006798806486022935,6.000063578853673,-0.3225762786948791,75.64768375540453,63.02348750958859,-0.3751454186413241,-0.6243137598698141,-1.0008134680666103,-0.21266630330599412,7.858864098789087,0.43000030517578125,0.2566563936507684,0.551500606536866,-0.10330448329275299,1.2063056963664849,0.22409806162205825,0.8789031514516736,-1.0056576482584738,71.57906571928211,1.4836489330819234,0.32740254491480864,7,-0.24000072479248047,-0.49500083923339844,-1.1200003623962402,-0.4850010871887207,-2.7400007247924805,3,-0.15744438795056215,-1.848481345548074,17.649999618530273,1.1111146432696486,17.290000915527347,2.8181786655570074,17.149999618530273,-0.15744438795056215
7069,2019-07-19,17.219999313354492,17.549999237060547,17.209999084472653,17.530000686645508,3367400.0,-0.017684047983362428,-1.060595551856453,3.100061036087587,61.386113372021654,63.560015191542675,-0.05528092233165083,-0.3072239607593943,-0.66508012890014,0.09720550884712154,8.788960889704008,0.3400001525878942,0.2728792332253711,0.22699928283691406,-0.43607502151243693,0.8900735871862651,-0.10453786933776144,0.5585364350115896,-0.6446300270205185,30.95240257764526,-36.16052880660004,0.3315371521746762,7,0.07000064849853516,-0.1849994659423828,-0.8099989891052246,-0.20999956130981445,-2.3799991607666016,4,-0.11730543464788656,6.000063578853673,17.530000686645508,-1.848481345548074,17.649999618530273,1.1111146432696486,17.290000915527347,-0.11730543464788656
7070,2019-07-22,17.059999465942386,17.290000915527347,16.860000610351562,17.260000228881836,5520900.0,-0.009291512996055795,2.3076674785057616,0.6451608933735196,56.682004561815326,63.817453293478785,0.10125821680987812,-0.13027586096110966,-0.48519034119095394,0.258219834872488,9.38815875156297,0.4300003051757848,0.24638335757085983,0.051999473571779475,-0.6023979305285536,0.7063968776721126,-0.2751992284783853,0.37919817562194424,-0.43564498157935105,21.276505082889,-42.178048348872196,0.32719870205016616,7,0.23000049591064098,-0.02499961853027699,-0.637499094009403,-0.04999971389770863,-2.449999809265142,0,-0.09964829205645198,-1.060595551856453,17.219999313354492,6.000063578853673,17.530000686645508,-1.848481345548074,17.649999618530273,-0.09964829205645198
7071,2019-07-23,16.829999923706055,17.059999465942386,16.760000228881836,17.040000915527347,2965600.0,-0.013481802428862322,1.4000122071243433,1.0500009536707149,47.29727755969273,62.51140418553861,0.32989310947031925,0.12171592942677734,-0.24175428863897963,0.4867890232537704,9.511302129605182,0.2999992370605504,0.24921950866394127,-0.18800010681152202,-0.8239279746733175,0.44792776105027343,-0.5059640407424197,0.1299638271193757,-0.15861964923512062,6.730746305883993,-52.40304646319408,0.3179639339308982,7,0.4499998092651367,0.2049999237060547,-0.359999418258667,0.17999982833862305,-1.9700002670288104,1,-0.09744505946269888,2.3076674785057616,17.059999465942386,-1.060595551856453,17.219999313354492,6.000063578853673,17.530000686645508,-0.09744505946269888
7072,2019-07-24,16.870000839233402,16.920000076293945,16.75,16.84000015258789,2357900.0,0.0023767626683708354,1.615402673239726,-0.14285973787705467,39.378243974558266,61.24746045631754,0.3029373722761193,0.1043943886062415,-0.2630635587044132,0.44126469854468553,9.63106003224232,0.1700000762939453,0.2319411140360188,-0.1589992523193331,-0.7754371747290563,0.4574386700903901,-0.4672182135241947,0.1492197088855285,-0.15347580625888213,13.483249609958051,-40.39075700898468,0.30821896120486214,7,0.40499877929687145,0.16499900817870738,-0.29750037193298695,0.13999891281127574,-1.75000095367432,2,-0.0918791385477854,1.4000122071243433,16.829999923706055,2.3076674785057616,17.059999465942386,-1.060595551856453,17.219999313354492,-0.0918791385477854
7073,2019-07-25,16.90999984741211,16.969999313354492,16.780000686645508,16.799999237060547,2750600.0,0.0023710140005259728,-1.5333536786958624,3.66660308983363,44.1988659175666,59.686511732041076,0.28507924050149214,0.11685422930454337,-0.2825535884442232,0.4019863018389067,9.24090611168799,0.18999862670898438,0.22778521810286279,-0.14850025177002024,-0.671458259427002,0.3744577558869615,-0.4099792555985111,0.11297875205847063,-0.15999984741210938,20.0,-31.058103220166316,0.2614790038284901,7,0.36499977111816406,0.125,-0.32249951362609863,0.09000062942504883,-1.5799999237060547,3,-0.10112359867399234,1.615402673239726,16.870000839233402,1.4000122071243433,16.829999923706055,2.3076674785057616,17.059999465942386,-0.10112359867399234
7074,2019-07-26,16.940000534057614,17.040000915527347,16.84000015258789,16.940000534057614,3677800.0,0.001774138788658508,-1.0000000000001066,0.0,44.19892471985172,57.50530430632881,0.26052857385433015,0.12475317068858871,-0.29578712462085477,0.3680978625508651,8.897981894761836,0.20000076293945668,0.217224760843731,-0.13849954605102965,-0.6055744027051091,0.3285753106030498,-0.3720369743780694,0.09503788227601007,-0.19000053405761363,35.1852244309744,-13.691854651599897,0.23353742832703975,7,0.3349990844726598,0.09999942779541371,-0.3525002002716029,0.05999994277954457,-1.600000381469723,4,-0.12691856578646754,-1.5333536786958624,16.90999984741211,1.615402673239726,16.870000839233402,1.4000122071243433,16.829999923706055,-0.12691856578646754
7075,2019-07-29,17.059999465942386,17.09000015258789,16.90999984741211,17.010000228881836,3365700.0,0.007083761989470805,2.272714662227771,100.0,50.0,55.7275246212042,0.1412773757987651,0.02991559018729717,-0.40146976982024896,0.24231475536654656,9.306661677748481,0.18000030517578125,0.23698110127260463,-0.033500576019282136,-0.47613741624499895,0.4091362642064347,-0.25481899613214054,0.18781784409357627,-0.27999877929687855,91.17627259365743,39.95305742442666,0.2213184201128583,7,0.21500015258788707,-0.01999950408935902,-0.4724991321563756,-0.0699992179870641,-1.769999504089359,0,-0.13012892044846636,-1.0000000000001066,16.940000534057614,-1.5333536786958624,16.90999984741211,1.615402673239726,16.870000839233402,-0.13012892044846636
7076,2019-07-30,17.149999618530273,17.200000762939453,16.870000839233402,16.920000076293945,3871200.0,0.005275507350838815,-1.0000115597581913,4.60006103608726,54.30106975561333,52.56557595739157,0.032776366473942886,-0.03178598947021172,-0.4754902686782785,0.1455580060643733,10.089659007765459,0.32999992370605113,0.23317312039183236,0.03749961853027273,-0.3784900755755807,0.45348931263612613,-0.17049522852265397,0.24549446558319943,-0.3291989898681642,88.88865341414827,31.763440253623173,0.2079948470529274,7,0.04500007629394531,-0.1099996566772461,-0.5624992847442627,-0.15999937057495117,-1.7100000381469727,1,-0.1481049573382266,2.272714662227771,17.059999465942386,-1.0000000000001066,16.940000534057614,-1.5333536786958624,16.90999984741211,-0.1481049573382266
7077,2019-07-31,16.790000915527347,17.110000610351562,16.709999084472653,17.040000915527347,12159300.0,-0.02099117848457288,1.0512930865840378,-1.0869586850878212,46.1187608322666,49.28458452148736,0.2882699593040279,0.33266735454214924,-0.10014185807580489,0.4961591177275153,10.286164764491183,0.44000053405762074,0.20232480147559784,-0.3144990921020465,-0.7493723177891489,0.12037413358505589,-0.5319357049455995,-0.09706247925849354,1.0099983215331996,16.32684837019697,-40.964177671168166,0.21743661284355173,7,0.33999824523925426,0.24999904632568004,-0.1950004100799596,0.19999933242797496,-1.480000495910648,2,-0.11494944333595858,-1.0000115597581913,17.149999618530273,2.272714662227771,17.059999465942386,-1.0000000000001066,16.940000534057614,-0.11494944333595858
7078,2019-08-01,17.299999237060547,17.370000839233402,16.760000228881836,16.770000457763672,5299500.0,0.030375121722688858,-1.218187114628357,-2.1199951171875,54.26355901441678,48.493189592864596,-0.2880797599540301,-0.18525397381807807,-0.5927387334127268,-0.024677692998256617,10.032789595413828,0.610000610351566,0.16381422028437242,0.1944993019104011,-0.24216132622202835,0.6311599300428306,-0.023831012155813625,0.4128296159766158,0.47819999694824133,89.39372483968157,32.289569026343216,0.2183303140662141,8,-0.25999927520751953,-0.25999927520751953,-0.7049987316131592,-0.3599991798400879,-2.2699995040893537,3,-0.12601152876535449,1.0512930865840378,16.790000915527347,-1.0000115597581913,17.149999618530273,2.272714662227771,17.059999465942386,-0.12601152876535449
7079,2019-08-02,16.829999923706055,17.290000915527347,16.809999465942386,17.219999313354492,5935300.0,-0.02716759156541737,-1.2325632973155565,-0.7358495998157425,44.630869905835716,47.154174631089084,0.13497435109040623,0.27605891541659133,-0.11624340096934205,0.42924497692976615,10.107236782010984,0.4899997711181605,0.03856726717425829,-0.2609999656677253,-0.714565802193512,0.19256587085806132,-0.4877828839306204,-0.034217047404830225,0.926835307312011,18.181896997668183,-33.295658242275174,0.22678291826289382,8,0.21000003814697266,0.21000003814697266,-0.234999418258667,0.1100001335144043,-1.6499996185302752,4,-0.08912656011882458,-1.218187114628357,17.299999237060547,1.0512930865840378,16.790000915527347,-1.0000115597581913,17.149999618530273,-0.08912656011882458
7080,2019-08-05,16.319999694824222,16.790000915527347,16.190000534057614,16.719999313354492,4466700.0,-0.030303044040033922,1.2222120183528336,1.025641652646808,35.52234675995034,45.84584898667326,0.5911304037445326,0.7596363419089727,0.3867233784509203,0.9200397226747974,9.907887756953775,0.639999389648441,-0.0785764113738523,-0.7295001983642528,-1.2977282264597214,-0.16127217026878427,-1.0136142124119871,-0.44538618431651855,1.4158988132629347,11.016875181845167,-33.138241964496345,0.28411401404773395,8,0.4600009918212855,0.6750001907348597,0.26250052452087047,0.6200003623962367,-0.7699995040893572,0,-0.06004899268148467,-1.2325632973155565,16.829999923706055,-1.218187114628357,17.299999237060547,1.0512930865840378,16.790000915527347,-0.06004899268148467
7081,2019-08-06,15.699999809265135,16.190000534057614,15.369999885559082,16.010000228881836,12373600.0,-0.03799018977651791,1.4477593669889854,0.7750017881410599,22.991661284080294,44.02511757662015,1.155495818913062,1.3412931585093073,1.0016893738512582,1.5160758577547373,10.475603298092489,0.9499998092651403,-0.16374513182715944,-1.2815001010894793,-2.1102283555487436,-0.4527718466302151,-1.6958642283191114,-0.8671359738598472,1.974062779860839,16.499988317495077,-21.52387899047668,0.4143641272296323,8,0.6700005531311053,0.8849997520446795,0.8525006771087664,1.240000247955324,-0.02999973297118963,1,-0.026114640279814028,1.2222120183528336,16.319999694824222,-1.2325632973155565,16.829999923706055,-1.218187114628357,17.299999237060547,-0.026114640279814028
7082,2019-08-07,15.670000076293945,15.710000038146973,15.31999969482422,15.649999618530273,9128000.0,-0.0019108110404871814,6.799977111903682,-0.06451751835820538,23.579511588237665,41.73407820669471,1.1145850568965443,1.3358195337436882,1.0313608916919499,1.5196183926014513,11.1024176140496,0.39000034332275213,-0.234882147160981,-1.245499849319458,-2.260658076670385,-0.23034162196852925,-1.7530789629949233,-0.7379207356439927,1.8658187506180148,17.073179808911583,-16.016065485508946,0.5075791136754643,8,0.6750001907348668,0.8899993896484375,0.8750002384185791,1.1399998664855957,0.11999988555908203,2,-0.01467775971862284,1.4477593669889854,15.699999809265135,1.2222120183528336,16.319999694824222,-1.2325632973155565,16.829999923706055,-0.01467775971862284
7083,2019-08-08,15.850000381469727,15.9399995803833,15.609999656677244,15.65999984741211,5104400.0,0.01148693709632398,-1.2758543579489992,9.499809269502194,29.793499702363164,40.13347542697376,0.8587143614169221,1.1261346314999408,0.8621438636170531,1.3164937249529949,12.107577935713135,0.32999992370605646,-0.26456312720881314,-1.0099996089935317,-2.1307886941379337,0.11078947615086854,-1.5703941515657327,-0.4496050664213307,1.5085529148752137,26.903571483896837,-6.189280580065709,0.5603945425722002,8,0.4949998855590856,0.7099990844726562,0.7275002002716064,0.9599995613098145,0.14999961853027344,3,-0.034069397404200896,6.799977111903682,15.670000076293945,1.4477593669889854,15.699999809265135,1.2222120183528336,16.319999694824222,-0.034069397404200896
7084,2019-08-09,15.56999969482422,15.890000343322756,15.550000190734865,15.800000190734865,3548200.0,-0.017665658038270804,-1.518524274588065,-1.2105255232645686,28.774910351805588,37.77513213272994,1.032524540065081,1.3567720005997383,1.155376941037444,1.5764569032741047,13.038346041527179,0.3400001525878906,-0.29037864252411794,-1.214500284194946,-2.468419997994326,0.03941942960443434,-1.8414601410946378,-0.587540427295254,1.6254693133990639,17.006788598476177,-16.85450916332219,0.6269598568996906,8,0.7750005722045916,0.9899997711181623,1.1425006389617902,1.2400002479553205,0.32000064849853516,4,-0.03468207915460231,-1.2758543579489992,15.850000381469727,6.799977111903682,15.670000076293945,1.4477593669889854,15.699999809265135,-0.03468207915460231
7085,2019-08-12,15.239999771118164,15.520000457763672,15.149999618530273,15.520000457763672,4513100.0,-0.02119460052499267,1.6428566562898073,1.2173916649044463,27.97781767421607,34.85032634590802,1.203800269904633,1.6193686030129868,1.4979488686239932,1.8828599146347145,14.032513489624801,0.4200000762939471,-0.34570119718159376,-1.449000215530397,-2.8660379348944574,-0.03196249616633828,-2.157519075212427,-0.7404813558483667,1.8054316920331956,8.65385320764409,-27.45621786488988,0.7085188596820293,8,1.0200004577636719,1.234999656677246,1.4725005626678467,1.570000171661377,0.8099994659423828,0,-0.003936972889992507,-1.518524274588065,15.56999969482422,-1.2758543579489992,15.850000381469727,6.799977111903682,15.670000076293945,-0.003936972889992507
7086,2019-08-13,15.170000076293945,15.329999923706055,15.109999656677244,15.15999984741211,3489800.0,-0.004593155897343104,-2.999982660563088,-0.03571501556528906,26.648312780404055,32.686943229034405,1.0766184844812123,1.6046720626378246,1.5757754388124816,1.9230275836444655,14.748682445461359,0.22000026702881037,-0.4131590150376354,-1.4129998683929443,-2.9526115042628547,0.126611767476966,-2.1828056863278995,-0.6431940504579892,1.6858882023953043,7.2289668833692655,-30.43196422554371,0.769805817934955,8,1.070000171661377,1.2849993705749512,1.5425002574920654,1.6150002479553223,0.7799997329711896,1,0.02504944710150281,1.6428566562898073,15.239999771118164,-1.518524274588065,15.56999969482422,-1.2758543579489992,15.850000381469727,0.02504944710150281
7087,2019-08-14,14.789999961853027,15.109999656677244,14.710000038146973,15.079999923706055,6614400.0,-0.02504944710150281,1.2857158427361364,-28.99933244325768,23.366813400045814,29.253971494104306,1.2774177354665248,1.8545035539179828,1.9545124914353948,2.274195921735405,14.556475037260928,0.46000003814697266,-0.5226820041075015,-1.6499999999999986,-3.299676183973446,-0.00032381602655107145,-2.4748380919867223,-0.8251619080132748,1.8563816821947832,6.504061258478401,-32.01151692281103,0.824838091986724,8,1.2100005149841309,1.4649996757507324,1.9350004196166992,1.9699997901916504,1.3000001907348633,2,0.059499669824925716,-2.999982660563088,15.170000076293945,1.6428566562898073,15.239999771118164,-1.518524274588065,15.56999969482422,0.059499669824925716
7088,2019-08-15,14.770000457763672,14.960000038146973,14.630000114440918,14.9399995803833,5641100.0,-0.0013522315173049027,2.142855845341302,0.5862039482121892,22.669993240195055,26.8138740868109,1.0066565547614132,1.7466822078372815,1.9597729533918482,2.2620805558033723,14.754777877816705,0.3299999237060547,-0.6636862994609096,-1.5319994926452623,-3.2577619561617794,0.19376297087125316,-2.394880724403521,-0.6691182608870037,1.6052877614580225,11.111136340585782,-26.676257848244326,0.862881231758258,8,0.9400000572204608,1.4449992179870605,1.9574999809265137,1.9899992942810059,1.4799995422363281,3,0.06905886746626377,1.2857158427361364,14.789999961853027,-2.999982660563088,15.170000076293945,1.6428566562898073,15.239999771118164,0.06905886746626377
7089,2019-08-16,15.199999809265135,15.25,14.760000228881836,14.789999961853027,5172500.0,0.029113022218996587,-1.08510845524826,-2.4117762556309046,28.27101132578447,26.00817014968135,0.3588647572462005,1.2201478442008753,1.5045755018900397,1.7994263065279963,14.697237690157023,0.48999977111816406,-0.7604476109586447,-1.0010001659393328,-2.7369590523781735,0.7349587204995061,-1.8689796091587514,-0.1330207227199125,0.896042313191634,64.0448848251185,31.64718157624221,0.8679794432194196,8,0.21000051498413086,1.0149998664855975,1.692500591278078,1.4100003242492694,0.9700002670288104,4,0.052631592156154205,2.142855845341302,14.770000457763672,1.2857158427361364,14.789999961853027,-2.999982660563088,15.170000076293945,0.052631592156154205
7090,2019-08-19,15.359999656677244,15.479999542236328,15.18000030517578,15.199999809265135,4586600.0,0.01052630588288439,-2.000009536797752,0.3902436755087057,29.4252670455205,26.723015234285818,0.05405236649387035,0.9763142858043867,1.329099041822916,1.6099251750366559,15.51049207569667,0.29999923706054865,-0.930442212222168,-0.7560003280639673,-2.481309112404224,0.9693084562762895,-1.6186547202340957,0.10665406410616107,0.5014757444969877,85.88235690107228,58.12580051205462,0.8626543921701286,8,-0.07499980926513494,0.8550000190734881,1.5800004005432147,1.2100005149841326,0.7600011825561577,0,0.03450525380806968,-1.08510845524826,15.199999809265135,2.142855845341302,14.770000457763672,1.2857158427361364,14.789999961853027,0.03450525380806968
7091,2019-08-20,15.1899995803833,15.380000114440918,15.100000381469727,15.350000381469727,6022700.0,-0.011067713547769586,1.5454490283370974,-1.0000059604701619,30.76920079054149,27.521869590097356,0.16103564191788244,1.0721180421793903,1.490032248950218,1.7513713133139177,16.698879177747227,0.2799997329711914,-1.0522030318553988,-0.8440003871917732,-2.5822681387192468,0.8942673643357022,-1.71313426295551,0.025133488571963625,0.47443977491360023,65.88233446166171,35.1647840428098,0.8691338757637376,8,0.0950002670288086,1.0250000953674316,1.7775006294250488,1.3800005912780762,1.0299997329711914,1,0.056616173827145344,-2.000009536797752,15.359999656677244,-1.08510845524826,15.199999809265135,2.142855845341302,14.770000457763672,0.056616173827145344
7092,2019-08-21,15.31999969482422,15.40999984741211,15.1899995803833,15.239999771118164,3385700.0,0.008558269784865846,-1.4444432670707412,-0.4999970197826937,23.809521406715504,26.85698311280317,-0.026633975652631037,0.8643578591956516,1.3539008717778582,1.5937623453869545,17.95103456616165,0.2200002670288086,-1.1038077156260755,-0.6365002155303934,-2.355940390072698,1.0829399590119113,-1.4962203028015448,0.22321987174075986,0.17892938193572405,81.17647586809686,55.490059724956076,0.8597200872711525,8,-0.05999946594238459,0.8949999809265119,1.650000572204588,1.2500004768371564,0.9899997711181658,2,0.041122723693901575,1.5454490283370974,15.1899995803833,-2.000009536797752,15.359999656677244,-1.08510845524826,15.199999809265135,0.041122723693901575
7093,2019-08-22,15.199999809265135,15.31999969482422,15.020000457763672,15.279999732971193,3598300.0,-0.007832890858322061,2.749994039529777,-1.0000000000000222,26.23906089475797,26.5752220620201,-0.00953579178638897,0.895598065715264,1.453998227644016,1.6877300348052326,19.238168668341732,0.29999923706054865,-1.0558533367590428,-0.6710000991821303,-2.3606079146014753,1.0186077162372147,-1.5158040068918037,0.17380380852754307,0.21000003814697443,61.11111111111086,33.05127957328601,0.8448039077096726,8,-0.12499952316284002,0.9349999427795428,1.9549999237060565,1.5549998283386248,1.1400003433227557,3,0.05855265490070982,-1.4444432670707412,15.31999969482422,1.5454490283370974,15.1899995803833,-2.000009536797752,15.359999656677244,0.05855265490070982
7094,2019-08-23,14.789999961853027,15.25,14.720000267028807,15.199999809265135,3937600.0,-0.026973674510324175,1.0784293926032376,5.125002980234831,27.02702393093216,26.46957831276633,0.31087761380945267,1.1976718226610927,1.8356971598592224,2.0676122271471584,20.5716860833491,0.5299997329711932,-1.0227492895413803,-0.9734999179840091,-2.650267022366169,0.7032671863981523,-1.8118834701750899,-0.1351163657929284,0.619999885559082,9.210494944894098,-20.137454626184603,0.8383835521910804,8,0.2649998664855957,1.299999713897705,2.372499942779541,1.9649996757507324,1.4499998092651367,4,0.09871535104210039,2.749994039529777,15.199999809265135,-1.4444432670707412,15.31999969482422,1.5454490283370974,15.1899995803833,0.09871535104210039
7095,2019-08-26,14.84000015258789,14.949999809265135,14.779999732971193,14.850000381469727,2276100.0,0.0033806755147955947,-1.6153643005956915,0.02439081122824004,34.42029198336324,27.333131557539573,0.2214593301923422,1.025400065881854,1.7499788498529014,1.9866810243751658,21.836391388316684,0.17000007629394176,-1.0364277558245263,-0.8124997615814209,-2.420399558996074,0.795400035833234,-1.6164496602887475,-0.008549862874094316,0.4799995422363299,17.39129833853269,-13.020780456638352,0.8039498987073274,8,0.21499967575073242,1.1600003242492676,2.3224997520446777,1.9149994850158691,0.8599996566772443,0,0.08962263544681437,1.0784293926032376,14.789999961853027,2.749994039529777,15.199999809265135,-1.4444432670707412,15.31999969482422,0.08962263544681437
7096,2019-08-27,14.609999656677244,15.0,14.600000381469727,14.899999618530273,5481900.0,-0.01549868554890399,-1.5806550851081502,28.999332443257856,32.0945877372305,28.30288426167121,0.40640816678937064,1.1123859580833386,1.9492340372548131,2.185057069238029,22.962452164056643,0.39999961853027344,-1.0322976018337808,-0.9155002593994155,-2.423520556973104,0.592520038174273,-1.6695104081862606,-0.16149011061257035,0.6400003433227557,1.2344792346108815,-29.589884194209667,0.7540101487868445,8,0.430000305175783,1.37500095367432,2.552500247955324,2.1449999809265154,1.1900005340576207,1,0.10335395058452579,-1.6153643005956915,14.84000015258789,1.0784293926032376,14.789999961853027,2.749994039529777,15.199999809265135,0.10335395058452579
7097,2019-08-28,14.859999656677244,14.920000076293945,14.600000381469727,14.609999656677244,5050200.0,0.017111567821683105,-1.370380835988361,-0.8620690789149105,33.663352936640436,29.524368672387364,0.187052395947493,0.7487713783137284,1.6704374623398852,1.9002541608569015,24.698900087197956,0.31999969482421875,-0.9934525872727029,-0.5690001964569102,-1.9802167197883929,0.8422163268745706,-1.2746084581226516,0.13660806520883106,0.2730004119873062,36.11104488366453,4.592827625523427,0.7056082616657408,8,0.18000030517578303,1.12500095367432,2.297500133514406,1.8949999809265154,1.1700010299682635,2,0.09152084038347486,-1.5806550851081502,14.609999656677244,-1.6153643005956915,14.84000015258789,1.0784293926032376,14.789999961853027,0.09152084038347486
7098,2019-08-29,15.119999885559082,15.1899995803833,14.93000030517578,14.93000030517578,4897500.0,0.01749665106923537,-1.7368405202053594,0.7599983215332102,42.52491831191366,31.108136115290606,-0.02020399198568157,0.33421237803525905,1.3927724143792304,1.6110803988473634,25.51678730891075,0.32999992370605646,-0.9356560128163078,-0.1999999999999993,-1.3066307125560748,0.9066307125560744,-0.753315356278037,0.35331535627803845,-0.5199995040893555,79.99997065615766,44.71925071013002,0.5533153562780371,8,-0.07999992370605469,0.8650007247924822,2.0349998474121094,1.6349997520446777,0.7300004959106445,3,0.07870367654697263,-1.370380835988361,14.859999656677244,-1.5806550851081502,14.609999656677244,-1.6153643005956915,14.84000015258789,0.07870367654697263
7099,2019-08-30,15.329999923706055,15.40999984741211,15.15999984741211,15.199999809265135,5103600.0,0.013888891516959712,-1.3809519484471007,0.6842126397261472,51.557096394384345,33.56722826516437,-0.2344825980790084,0.006402480349407824,1.155577894369472,1.3709157208327056,26.15474742818671,0.28999996185302734,-0.8139560611830134,0.08500003814697266,-0.7640861172890716,0.9340861935830187,-0.3395430395710495,0.5095431158649948,-0.7299995422363281,90.12345969722585,49.34825672244896,0.42454307771802285,8,-0.3249998092651367,0.6550006866455096,1.8249998092651367,1.424999713897705,0.18000030517578125,4,0.06588390305990721,-1.7368405202053594,15.119999885559082,-1.370380835988361,14.859999656677244,-1.5806550851081502,14.609999656677244,0.06588390305990721
7100,2019-09-03,15.34000015258789,15.449999809265135,15.170000076293945,15.220000267028807,5740400.0,0.0006523306543773089,-1.5454490283370812,0.9230752301654267,53.003534997826435,36.037709843751585,-0.27671794580616904,-0.08514680383711593,1.1234191448991488,1.3313011412537108,27.385348500537994,0.27999973297118963,-0.6797048332974089,0.1440002441406243,-0.5411628447972365,0.8291633330784851,-0.198581300328307,0.4865817886095556,-0.7075997924804689,87.05885520858011,40.303638420877846,0.3425815444689305,9,-0.315000057220459,0.6450004577636737,1.8174996376037598,1.4149994850158691,0.19999980926513672,1,0.05867011796466248,-1.3809519484471007,15.329999923706055,-1.7368405202053594,15.119999885559082,-1.370380835988361,14.859999656677244,0.05867011796466248
7101,2019-09-04,15.289999961853027,15.479999542236328,15.220000267028807,15.420000076293945,3373200.0,-0.003259464813396895,1.080002136238632,-1.0833353201567046,59.999999999999986,40.05887413189431,-0.2358422898027186,-0.07108210306676987,1.1544139119442072,1.3507762316005696,27.01810494020529,0.2599992752075213,-0.5923213356105421,0.11450004577636719,-0.5305287653101534,0.7595288568628877,-0.2080143597668922,0.4370144513196266,-0.6085436347961419,78.4091180021371,25.46513537001549,0.32251440554326,9,-0.25,0.6950006484985369,1.867499828338623,1.4649996757507324,0.5299997329711932,2,0.026814901794310897,-1.5454490283370812,15.34000015258789,-1.3809519484471007,15.329999923706055,-1.7368405202053594,15.119999885559082,0.026814901794310897
7102,2019-09-05,15.4399995803833,15.529999732971193,15.210000038146973,15.210000038146973,5652100.0,0.009810308626848174,-1.7826115801171103,-1.769225690496277,62.73762535105546,44.114270182594026,-0.4101628406725464,-0.2521227358533462,0.9861152545518586,1.1717718766943648,26.497020735825274,0.3199996948242205,-0.5149487578065894,0.2759996891021732,-0.33942997619943327,0.8914293544037797,-0.03171514354863092,0.5837145217529773,-0.6946597961120595,84.99996026353205,25.65879400035376,0.3077148326508035,9,-0.3749995231628418,0.5450010299682635,1.6775002479553223,1.315000057220459,0.5700006484985352,3,0.023316102340374956,1.080002136238632,15.289999961853027,-1.5454490283370812,15.34000015258789,-1.3809519484471007,15.329999923706055,0.023316102340374956
7103,2019-09-06,15.3100004196167,15.56999969482422,15.279999732971193,15.529999732971193,3491100.0,-0.008419634993498737,-1.0714232191879065,-0.9565206574560972,52.36052819642585,46.929103989871095,-0.29381718406583524,-0.17355136321081943,1.1065659998128083,1.2705982049569755,26.556730459149357,0.28999996185302734,-0.4372135497751959,0.17300052642822195,-0.35718701342576864,0.7031880662822125,-0.09209324349877335,0.43809429635521724,-0.48619464047546224,36.58551903162463,-21.245224525743893,0.2650937699269954,9,-0.22500038146972656,0.6750001907348651,1.7749991416931152,1.4449992179870605,0.6799993515014648,4,0.047028102370674896,-1.7826115801171103,15.4399995803833,1.080002136238632,15.289999961853027,-1.5454490283370812,15.34000015258789,0.047028102370674896
7104,2019-09-09,15.029999732971193,15.380000114440918,14.850000381469727,15.279999732971193,4366500.0,-0.018288744544170066,1.3555503751112805,1.1363671830973612,43.26530977667688,47.91188374468373,0.026605499488210782,0.06737389876951916,1.3664753888724288,1.521632858335236,26.84559289106012,0.5299997329711914,-0.35017065531250147,-0.08000016212463201,-0.5708854286762257,0.4108851044269617,-0.32544279540042886,0.16544247115116484,0.5399999618530273,24.99993377255394,-28.07284075159014,0.24544263327579702,9,0.055000305175779474,0.9150009155273438,2.010000228881834,1.7249999046325666,0.9900007247924787,0,0.054557595679772586,-1.0714232191879065,15.3100004196167,-1.7826115801171103,15.4399995803833,1.080002136238632,15.289999961853027,0.054557595679772586
7105,2019-09-10,15.18000030517578,15.1899995803833,14.989999771118164,15.010000228881836,3254000.0,0.009980078168300377,1.1052763667757544,-0.6800003051757741,49.79425370313897,49.87851329645134,-0.0783315232188766,-0.09207277515321799,1.1906199792975816,1.3453201459161672,26.473642798431563,0.19999980926513672,-0.27012957757139944,0.07300038337707271,-0.41526609503246625,0.5612668617866117,-0.17113285582769677,0.3171336225818422,0.38999938964844105,45.83336644705609,-5.386966293625278,0.24413323920476923,9,-0.09500026702880682,0.5150003433227575,1.8599996566772479,1.5749993324279803,0.9499988555908185,1,0.02173912497179198,1.3555503751112805,15.029999732971193,-1.0714232191879065,15.3100004196167,-1.7826115801171103,15.4399995803833,0.02173912497179198
7106,2019-09-11,15.550000190734865,15.619999885559082,15.119999885559082,15.199999809265135,5890600.0,0.024374168519148753,1.0408172798081752,2.0588248493756667,54.307123730086694,52.17226560683426,-0.3363396607734277,-0.45549794495256357,0.7982092300373207,0.9505732055540133,25.57173451036501,0.5,-0.15151843489926975,0.4240002632141131,-0.10265351213400997,0.9506540385622362,0.16067337554005157,0.6873271508881746,-0.6999998092651385,90.90912468742398,41.68200949464763,0.2633268876740617,9,-0.31500005722046076,-0.15499973297119496,1.3375000953674299,1.2049994468688947,0.689999580383299,2,-0.0006431015279212415,1.1052763667757544,15.18000030517578,1.3555503751112805,15.029999732971193,-1.0714232191879065,15.3100004196167,-0.0006431015279212415
7107,2019-09-12,15.670000076293945,15.770000457763672,15.43000030517578,15.600000381469727,6214100.0,0.007717034346441887,1.5185153788553234,0.19999891008768142,58.80149973264987,53.98077465358272,-0.36806370249120235,-0.5335452689584841,0.65092799083396,0.8067518166547529,23.894195343562195,0.3400001525878924,-0.06800102809827813,0.5000001430511478,-0.05474970489569486,1.0547499909979905,0.22262521907772737,0.7773750670245683,-0.8045997047424311,89.13039421990484,39.69606376723359,0.2773749239734213,9,-0.3599996566772461,-0.40000009536743164,0.807499885559082,0.9149994850158691,0.7099990844726527,3,0.009572407007017114,1.0408172798081752,15.550000190734865,1.1052763667757544,15.18000030517578,1.3555503751112805,15.029999732971193,0.009572407007017114
7108,2019-09-13,15.789999961853027,15.960000038146973,15.640000343322756,15.670000076293945,5643200.0,0.007657937777589607,-2.5555649745951348,1.714291553133515,71.00839393303126,56.1420299356546,-0.42804266522997025,-0.6041883227880103,0.493840166868587,0.6624283602331502,22.045048027380805,0.319999694824217,0.056593836660862706,0.5690000534057624,-0.01754749502571684,1.1555476018372417,0.2757262791900228,0.8622738276215021,-0.8884155868530268,84.68467307432905,28.916324535996424,0.29327377421573925,9,-0.38499975204467773,-0.5099997520446777,0.6624999046325684,0.7699995040893555,0.6500005722045863,4,0.013932885849291088,1.5185153788553234,15.670000076293945,1.0408172798081752,15.550000190734865,1.1052763667757544,15.18000030517578,0.013932885849291088
7109,2019-09-16,16.0,16.010000228881836,15.619999885559082,15.84000015258789,4362400.0,0.013299559129468674,3.333329801212224,1.3333333333333333,72.83463443498948,58.34548542867272,-0.5956471865205444,-0.7917761231729479,0.25358579861540065,0.42939830378897526,20.99789375657738,0.3900003433227539,0.1731735900688811,0.7390000820159912,0.057117124096945915,1.4208830399350365,0.39805860305646945,1.079941560975513,-1.0349106852111802,99.0195858437396,36.81066641491263,0.34094147895952237,9,-0.5699996948242188,-0.6949996948242188,0.4524998664855957,0.5599994659423828,0.8999996185302734,0,-0.0006250143051147461,-2.5555649745951348,15.789999961853027,1.5185153788553234,15.670000076293945,1.0408172798081752,15.550000190734865,-0.0006250143051147461
7110,2019-09-17,15.890000343322756,16.040000915527347,15.84000015258789,16.0,4324900.0,-0.00687497854232777,1.1052547043381389,-0.6874985098824484,76.44629434486923,60.17285146699152,-0.44636552352180026,-0.6746225250279352,0.3304620425374818,0.517729885312912,20.54550403181129,0.20000076293945668,0.24184455242049196,0.6025003910064708,-0.13454581904950125,1.339546601062441,0.23397728597848477,0.9710234960344568,-0.8413181554064941,83.69560823102928,13.204849395157808,0.36852310502798546,9,-0.44499969482421875,-0.5699996948242188,0.56249952316284,0.6699991226196271,1.2399988174438423,1,0.008181253092014229,3.333329801212224,16.0,-2.5555649745951348,15.789999961853027,1.5185153788553234,15.670000076293945,0.008181253092014229
7111,2019-09-18,16.049999237060547,16.059999465942386,15.800000190734865,15.9399995803833,3859500.0,0.010069156090674714,2.9999853281001645,-1.0000000000000162,75.53648297035718,61.59494675802504,-0.5444790859684172,-0.8083325552243235,0.1414174219700115,0.3388490699936142,19.890971502499756,0.2599992752075213,0.2698075007046885,0.7194993019103997,-0.09034735883005851,1.5293459626508596,0.3145759715401706,1.1244226322806288,-0.9021851763831776,98.41265996772586,22.59931814993655,0.4049233303702296,9,-0.5949993133544904,-0.7199993133544904,0.31750059127807617,0.4250001907348633,0.8299999237060511,2,0.0049844191594305975,1.1052547043381389,15.890000343322756,3.333329801212224,16.0,-2.5555649745951348,15.789999961853027,0.0049844191594305975
7112,2019-09-19,15.949999809265135,16.110000610351562,15.90999984741211,16.069999694824222,4635400.0,-0.006230494239806927,-1.000009536752259,-1.0909114553982955,69.12443834248627,63.45760344092065,-0.40736725838050347,-0.6943128918364945,0.2128669055202561,0.42302550345485734,19.331937744057242,0.20000076293945312,0.29285405765024386,0.5879998683929433,-0.267830906549241,1.4438306433351293,0.16008448092185112,1.0159152558640354,-0.6927234999559637,67.34682358802851,-7.609071123475502,0.42791538747109265,9,-0.4699993133544904,-0.5949993133544904,0.39750003814697443,0.5049996376037615,0.8499994277954119,3,0.018181816007582174,2.9999853281001645,16.049999237060547,1.1052547043381389,15.890000343322756,3.333329801212224,16.0,0.018181816007582174
7113,2019-09-20,16.09000015258789,16.190000534057614,15.90999984741211,15.970000267028807,7443100.0,0.008777451096985578,-1.333332008789642,-0.9999999999999704,68.09525669298208,66.21648643162122,-0.4750451278169052,-0.8055172110163191,0.046321955939003345,0.269452313309241,18.515149239041364,0.28000068664550426,0.30589992119942266,0.6835001945495609,-0.22763041979933263,1.5946308088984544,0.22793488737511503,1.1390655017240068,-0.7133424411327844,82.45609338636031,9.029712988125894,0.4555653071744467,9,-0.5000000000000018,-0.6949996948242205,0.03749990463256836,0.16499948501586914,0.8899993896484375,4,0.018023555340492825,-1.000009536752259,15.949999809265135,2.9999853281001645,16.049999237060547,1.1052547043381389,15.890000343322756,0.018023555340492825
7114,2019-09-23,16.25,16.290000915527347,15.949999809265135,16.079999923706055,3675800.0,0.00994405505871776,1.7199880982352997,1.416668653490033,70.22223597398208,68.48626223949267,-0.49594231638685393,-0.89649294674388,-0.14277915539091524,0.10018500836991961,17.2534455231248,0.34000110626221236,0.3040868492808304,0.7705000400543209,-0.1662463226109807,1.7072464027196226,0.3021268587216692,1.2388732213869726,-0.7432074369284933,91.83655992666381,19.30285652039531,0.4683731813326509,9,-0.5449995994567853,-0.8049993515014631,-0.28749990463256836,-0.03500032424926758,0.8400001525878906,0,0.011692340557391656,-1.333332008789642,16.09000015258789,-1.000009536752259,15.949999809265135,2.9999853281001645,16.049999237060547,0.011692340557391656
7115,2019-09-24,16.170000076293945,16.350000381469727,16.049999237060547,16.299999237060547,4858000.0,-0.004923072228064873,1.6086891621816615,-0.7647006024975036,69.29826652796551,70.15194477259033,-0.29138492238591773,-0.750207422361779,-0.09566675136514391,0.16796312761857024,15.979358129929066,0.3000011444091797,0.3486983186314827,0.6240001201629646,-0.31042688918615013,1.5584271295120793,0.15678661548840722,1.091213624837522,-0.5222300097803867,67.27268313574932,-4.331193361348383,0.46721350467455736,9,-0.2799997329711914,-0.6949996948242188,-0.3575000762939453,0.04499959945678711,1.0399990081787074,1,0.045145302337168625,1.7199880982352997,16.25,-1.333332008789642,16.09000015258789,-1.000009536752259,15.949999809265135,0.045145302337168625
7116,2019-09-25,16.120000839233402,16.270000457763672,16.079999923706055,16.139999389648438,4336400.0,-0.003092098752296546,-2.799996185317286,0.15383599630262684,65.59637743323958,70.90693118376696,-0.1698943627346896,-0.6126956091481155,-0.08432744966683359,0.20724177971655777,14.34921703358874,0.1900005340576172,0.447926699057664,0.4985008239746129,-0.3582809138417815,1.3552825617910056,0.07010995506641748,0.9268916928828101,-0.3317847097286091,47.72744021119607,-21.265609475722187,0.4283908689081966,9,-0.1350007057189977,-0.6450004577636754,-0.3700010776519811,0.09499883651733043,0.9299983978271449,2,0.06265497946346432,1.6086891621816615,16.170000076293945,1.7199880982352997,16.25,-1.333332008789642,16.09000015258789,0.06265497946346432
7117,2019-09-26,16.219999313354492,16.299999237060547,16.049999237060547,16.190000534057614,3612100.0,0.006203378964950934,1.6315979681570862,-1.5000476871725947,71.16279688702501,70.92408706754404,-0.20525570701245144,-0.6383086321011042,-0.23422656204656178,0.09891144063252,12.591601831465232,0.25,0.5278402975756133,0.5304993152618405,-0.2867740275463113,1.3477726580699922,0.12186264385776369,0.9391359866659155,-0.3194263334567129,70.45433856264115,-2.529070847826148,0.40863667140407567,9,-0.2349991798400879,-0.7449989318847656,-0.4699995517730713,-0.004999637603759766,1.2900009155273438,3,0.04069049786387513,-2.799996185317286,16.120000839233402,1.6086891621816615,16.170000076293945,1.7199880982352997,16.25,0.04069049786387513
7118,2019-09-27,16.309999465942386,16.530000686645508,16.170000076293945,16.260000228881836,4431100.0,0.005548714944383137,-2.1304463204683795,1.666709053916503,82.65311732892839,72.01502961131503,-0.23885503915408535,-0.668879721911452,-0.37024187022134747,0.005488964990817635,11.827608807767481,0.3600006103515625,0.5744921085314338,0.5609994888305696,-0.2549699270653818,1.376968904726521,0.15301478088259302,0.9689841967785444,-0.31954100573021726,62.06881243063336,-16.282584820951172,0.4079847079479755,9,-0.14499902725220082,-0.7449989318847692,-0.5724995136261022,-0.09499979019165394,1.110000610351559,4,0.030042905405444742,1.6315979681570862,16.219999313354492,-2.799996185317286,16.120000839233402,1.6086891621816615,16.170000076293945,0.030042905405444742
7119,2019-09-30,16.34000015258789,16.450000762939453,16.219999313354492,16.370000839233402,3559100.0,0.0018394045142766657,1.421061085177935,-0.6000228885328734,81.52179772112864,72.57897443089942,-0.24088657679101289,-0.6528036397784938,-0.43686403486798575,-0.01901238620851231,11.664492375810996,0.23000144958496094,0.6029431608337354,0.5405001640319824,-0.29114931375112363,1.3721496418150885,0.12467542514042762,0.9563249029235354,-0.29000091552734375,60.41667494506455,-21.137252944082668,0.4158247388915534,9,-0.17499971389770508,-0.7749996185302734,-0.7350001335144043,-0.1250004768371582,0.850000381469723,0,0.03916764893953051,-2.1304463204683795,16.309999465942386,1.6315979681570862,16.219999313354492,-2.799996185317286,16.120000839233402,0.03916764893953051
7120,2019-10-01,16.239999771118164,16.420000076293945,16.139999389648438,16.219999313354492,3743000.0,-0.00611997432900202,-2.1111134658585176,-0.6666666666665877,71.97455324520237,72.18320446143777,-0.09612640745218215,-0.5079639957252589,-0.370244137656659,0.08372624217669511,11.49239143161131,0.2800006866455078,0.5903018885684688,0.39549980163574183,-0.42882691559609754,1.2198265188675794,-0.016663556980176963,0.8076631602516606,0.29000091552734375,39.58332505493545,-39.1023548196114,0.4121633586159191,10,-0.01999950408935547,-0.6749992370605469,-0.6675000190734863,-0.02500009536743164,1.4400005340576172,1,0.05233992570501145,1.421061085177935,16.34000015258789,-2.1304463204683795,16.309999465942386,1.6315979681570862,16.219999313354492,0.05233992570501145
7121,2019-10-02,15.699999809265135,16.25,15.699999809265135,16.25,4670900.0,-0.03325122964677529,1.0000000000000064,-27.49938012588222,50.753763305334836,70.14201834619871,0.4347205588113301,0.06780335286452477,0.13682696702307595,0.6212764608002264,11.001160228989026,0.5500001907348651,0.5387925455032807,-0.1650001525878917,-0.9507547806364283,0.6207544754606449,-0.55787746661216,0.2278771614363766,0.8222008514404298,0.0,-74.16864632086535,0.39287731402426795,10,0.4150004386901873,-0.13499927520751775,-0.17249965667724432,0.5149998664855975,1.8699998855590874,2,0.09617829895236141,-2.1111134658585176,16.239999771118164,1.421061085177935,16.34000015258789,-2.1304463204683795,16.309999465942386,0.09617829895236141
7122,2019-10-03,15.800000190734865,15.880000114440918,15.619999885559082,15.729999542236328,4055000.0,0.006369451126408077,1.2608666807644304,-0.12727386222358908,50.25381324999085,68.15963574142191,0.34777766087893447,-0.004051557674877415,0.0030912734889021465,0.5216183542392638,10.717798262132208,0.26000022888183594,0.4887357885559176,-0.08299980163574006,-0.8438606323499673,0.6778610290784872,-0.4634302169928528,0.2974306137213727,0.6893124359130827,19.780235903186618,-50.86642409128902,0.38043041535711364,10,0.27500009536742986,-0.23499965667724787,-0.28749990463257014,0.39999961853027166,1.8399991989135724,3,0.07911386273645005,1.0000000000000064,15.699999809265135,-2.1111134658585176,16.239999771118164,1.421061085177935,16.34000015258789,0.07911386273645005
7123,2019-10-04,16.030000686645508,16.030000686645508,15.670000076293945,15.859999656677244,3923500.0,0.014556993236336524,3.235275638256694,2.4285636435470543,50.753786905797966,65.9964747338459,0.12110688654713542,-0.1869297198338522,-0.2599569425534334,0.29378007516865523,10.404290853304426,0.3600006103515625,0.4362463081147041,0.11100068092346227,-0.6023574844003363,0.8243588462472591,-0.2456784017384379,0.4676797635853607,0.4071531755371076,49.39763466039464,-16.930522955045312,0.35667908266189857,10,0.04499959945678711,-0.3400001525878906,-0.5175004005432129,0.1699991226196289,1.8999996185302734,4,0.09232685457520318,1.2608666807644304,15.800000190734865,1.0000000000000064,15.699999809265135,-2.1111134658585176,16.239999771118164,0.09232685457520318
7124,2019-10-07,15.850000381469727,16.059999465942386,15.84000015258789,16.0,3266400.0,-0.011228964283559795,-1.5882260543706732,-0.8823453514268472,49.029126438324724,63.74434805721915,0.26641686378792073,0.060768436971775586,-0.1167445089497825,0.47268246436788175,9.14624081583502,0.21999931335449574,0.4079596812367363,-0.1099996566772461,-0.6900175878304253,0.47001827447593136,-0.4000086222538357,0.18000930889934352,0.5381242421154759,28.75005513428327,-33.91967438640408,0.29000896557658884,10,0.22499990463256836,-0.15999984741210938,-0.33750009536743164,0.34999942779541016,2.20999908447266,0,0.0990536061222882,3.235275638256694,16.030000686645508,1.2608666807644304,15.800000190734865,1.0000000000000064,15.699999809265135,0.0990536061222882
7125,2019-10-08,15.510000228881836,15.869999885559082,15.489999771118164,15.800000190734865,4203400.0,-0.02145111321166815,-1.3030248734939933,1.9333379957529715,37.94644947867218,60.67213384004499,0.5620568241208481,0.4498215545186657,0.1778899382699617,0.8075207240300273,8.08787745098747,0.38000011444091797,0.3635130410196332,-0.46649980545043945,-0.9663216789008544,0.0333220679999755,-0.7164107421756469,-0.21658886872523198,0.8320369104217988,2.6316383868854762,-53.22350697729629,0.2499109367252078,10,0.5,0.18000030517578125,-0.014999866485595703,0.6899995803833008,2.6399993896484375,1,0.10831723277781635,-1.5882260543706732,15.850000381469727,3.235275638256694,16.030000686645508,1.2608666807644304,15.800000190734865,0.10831723277781635
7126,2019-10-09,15.539999961853027,15.670000076293945,15.43000030517578,15.5600004196167,4693900.0,0.0019342187316881976,1.0000000000000149,0.06896710480882073,40.55299923969749,57.27104521256416,0.4929732555952029,0.4416793457922239,0.09903633906045073,0.7726408157021325,8.308721581077352,0.23999977111816584,0.29438825977730687,-0.43600006103515554,-0.9376351236180192,0.0656350015477063,-0.6868175923265873,-0.18518252974372373,0.7338741879957702,17.46028622377784,-35.41523464838913,0.25081753129143114,10,0.4400005340576172,0.15000057220458984,-0.03499960899353027,0.6599998474121094,2.869999885559082,2,0.137709160140022,-1.3030248734939933,15.510000228881836,-1.5882260543706732,15.850000381469727,3.235275638256694,16.030000686645508,0.137709160140022
7127,2019-10-10,15.81999969482422,15.850000381469727,15.489999771118164,15.520000457763672,3050400.0,0.01801800087892702,1.0,-14.999618539004477,44.155832896404554,52.993569164505956,0.16792580797170764,0.18286919320511252,-0.2159652898965998,0.4909362686210539,8.723247703139458,0.3600006103515625,0.23534639694835668,-0.16350030899047674,-0.65013307592797,0.32313245794701473,-0.4068166924592216,0.07981607447826988,0.36948707055727503,61.90474748789744,12.243414496390287,0.24331638346874593,10,0.12000083923339666,-0.12999916076660334,-0.3074994087219256,0.3800001144409162,2.6300010681152326,3,0.11061947116045423,1.0000000000000149,15.539999961853027,-1.3030248734939933,15.510000228881836,-1.5882260543706732,15.850000381469727,0.11061947116045423
7128,2019-10-11,16.010000228881836,16.149999618530273,15.859999656677244,15.869999885559082,3461400.0,0.012010147770089796,-2.624981373641708,0.46666899787647703,44.87180009683461,48.92134720625106,-0.07722596732419085,0.010746587274514496,-0.45592284605603695,0.2982427102918592,9.067533505309308,0.3299999237060529,0.19390429547362942,0.015500211715698597,-0.4625868485428697,0.4935872719742669,-0.22354331841358643,0.25454374184498363,-0.5799999237060565,80.55562178300185,34.73258165607187,0.23904353012928423,10,-0.08500003814697266,-0.31999969482421875,-0.4849998950958252,0.18999958038330078,2.479999542236328,4,0.10181131402022747,1.0,15.81999969482422,1.0000000000000149,15.539999961853027,-1.3030248734939933,15.510000228881836,0.10181131402022747
7129,2019-10-14,15.989999771118164,16.040000915527347,15.869999885559082,16.030000686645508,2969700.0,-0.0012492478124760398,4.6665713014172105,-0.2857201245223125,46.05262607528837,46.04113307626062,-0.12526736756894685,0.031578484899249304,-0.4719900222556337,0.31253244079557163,9.308654932981957,0.17000102996826527,0.12692737655703112,-0.0040002346038825465,-0.4820839926941538,0.4740835234863905,-0.24304211364901818,0.23504164444125308,-0.5455994796752943,77.77777777777783,33.235875020492784,0.23904187904513646,10,-0.14999961853027344,-0.2999992370605469,-0.4549994468688965,0.21000003814697266,2.489999771118164,0,0.12132586377904331,-2.624981373641708,16.010000228881836,1.0,15.81999969482422,1.0000000000000149,15.539999961853027,0.12132586377904331
7130,2019-10-15,16.020000457763672,16.190000534057614,15.84000015258789,15.93000030517578,4768100.0,0.0018762155769191935,-1.592591022760962,-2.249952317375593,47.78760427110648,45.71155985023525,-0.21205681839748358,0.012455019488985641,-0.5220120216053559,0.2731053604946396,9.634324765100272,0.350000381469723,0.025722968208185648,0.019500446319579368,-0.456158536134879,0.4951594287740395,-0.2183290449076516,0.25732993754680855,-0.5614881797790545,77.63157564517344,32.109076287322786,0.2378294912272299,10,-0.2100000381469762,-0.26000022888183594,-0.505000114440918,0.17999935150146484,2.5799999237060547,1,0.12734075841989645,4.6665713014172105,15.989999771118164,-2.624981373641708,16.010000228881836,1.0,15.81999969482422,0.12734075841989645
7131,2019-10-16,16.129999160766598,16.139999389648438,15.949999809265135,15.970000267028807,4117100.0,0.00686633582145868,1.1111140545609002,1.7777624719195824,48.017619849848884,45.46309391688614,-0.28457135107717235,-0.09617387444586356,-0.6311791314774275,0.15885469006574837,10.092966176404872,0.18999958038330256,-0.07408303702657015,0.12549915313720206,-0.35324796789295476,0.6042462741673589,-0.11387440737787458,0.36487271365228047,-0.6422273525390612,91.42838458645997,47.03299393926258,0.23937356051507802,10,-0.31999874114990234,-0.3049988746643031,-0.7399988174438441,0.07000064849853871,2.370000839233402,2,0.1252325209462486,-1.592591022760962,16.020000457763672,4.6665713014172105,15.989999771118164,-2.624981373641708,16.010000228881836,0.1252325209462486
7132,2019-10-17,16.239999771118164,16.299999237060547,16.069999694824222,16.100000381469727,3028400.0,0.00681962901889821,-1.299986648610548,0.8750022351896432,48.47162426777468,45.2095202904391,-0.3638579097199681,-0.1932420732252531,-0.738085657321772,0.04775333501721235,10.595546196826525,0.22999954223632457,-0.140098666193456,0.22099976539611887,-0.26824867995815893,0.7102482107503949,-0.023624457281020028,0.4656239880732578,-0.7241388138574241,86.95661187865922,42.946281030837966,0.24462422267713826,10,-0.375,-0.25999927520751953,-0.924999475479126,-0.039999961853027344,2.590000152587887,3,0.1336206962362867,1.1111140545609002,16.129999160766598,-1.592591022760962,16.020000457763672,4.6665713014172105,15.989999771118164,0.1336206962362867
7133,2019-10-18,16.379999160766598,16.479999542236328,16.120000839233402,16.190000534057614,4070200.0,0.008620652193444878,-1.181823436253786,1.3571389645776566,50.83331214058414,45.40998536846793,-0.5017537047018781,-0.32717598785837865,-0.8791031996397898,-0.08807307207865378,11.068423401249664,0.35999870300292613,-0.1220814556220482,0.34649920463561656,-0.16813988074123287,0.861138290012466,0.08917966194719185,0.6038187473240413,-0.8170899067178699,84.37492549412242,40.68673888785833,0.2573195426884248,10,-0.4249992370605433,-0.3999986648559535,-1.0899989604949916,-0.1799993515014613,2.40000152587891,4,0.12637373066116675,-1.299986648610548,16.239999771118164,1.1111140545609002,16.129999160766598,-1.592591022760962,16.020000457763672,0.12637373066116675
7134,2019-10-21,16.440000534057614,16.5,16.329999923706055,16.399999618530273,4114300.0,0.0036630876901833087,1.125002980235081,0.21053265605234342,54.23729977911949,47.220079846295405,-0.5244095433843867,-0.3923280190085343,-0.9304198564591744,-0.14079579154192245,11.315992609822697,0.1700000762939453,-0.10598859689388007,0.39700055122375133,-0.14095249596444148,0.9349535984119441,0.12802402762965315,0.6659770748178477,-0.803724056953877,90.9091697251678,44.77254479684912,0.26897652359409663,10,-0.475000381469723,-0.4600000381469691,-1.097500324249264,-0.24000072479247692,2.3099994659423864,0,0.12469581328867418,-1.181823436253786,16.379999160766598,-1.299986648610548,16.239999771118164,1.1111140545609002,16.129999160766598,0.12469581328867418
7135,2019-10-22,16.899999618530273,16.920000076293945,16.34000015258789,16.479999542236328,5380000.0,0.027980478681841392,1.521733361528861,10.499761586878675,76.31576635832616,51.193720637254145,-0.8565806154335149,-0.837787032199806,-1.3655714233655765,-0.5893304097986345,11.743994385513572,0.5799999237060547,-0.09489613308507927,0.8204996585845947,0.1609474309072283,1.4800518862619594,0.4907235447459115,1.150275772423278,-1.177350789136911,97.93809770538158,44.06671261983732,0.3297761138386824,10,-0.6949996948242188,-0.7249994277954102,-1.5324993133544922,-0.6999998092651367,1.9899997711181676,1,0.09349112185621822,1.125002980235081,16.440000534057614,-1.181823436253786,16.379999160766598,-1.299986648610548,16.239999771118164,0.09349112185621822
7136,2019-10-23,17.129999160766598,17.149999618530273,16.84000015258789,16.860000610351562,6329900.0,0.013609440676207951,1.0,0.6428535746885715,77.59333045516362,54.90899814378293,-0.9357211659329678,-1.0416461116000413,-1.5652818866355105,-0.8084873913371098,12.344059946190896,0.3099994659423828,-0.05677266625717792,0.9999992847442591,0.18990548391950313,1.8100930855690152,0.5949523843318794,1.4050461851566372,-1.2636681817451656,98.1481056318001,38.313530507924725,0.40504690041237845,10,-0.634999275207516,-0.8399991989135707,-1.747498512268061,-0.9299993515014613,1.7800006866455114,2,0.08581443623592944,1.521733361528861,16.899999618530273,1.125002980235081,16.440000534057614,-1.181823436253786,16.379999160766598,0.08581443623592944
7137,2019-10-24,16.879999160766598,17.209999084472653,16.850000381469727,17.200000762939453,5099800.0,-0.014594279757618622,1.1176503587517133,-1.1851974822863163,67.48967834099932,57.4220957264679,-0.580604558783584,-0.7796377863890136,-1.2750229206104713,-0.5513835588429252,13.126364509616039,0.35999870300292613,0.03923334207769713,0.7169992923736537,-0.15957488590371227,1.5935734706510214,0.2787122032349707,1.1552863815123366,-0.8339545722139263,69.72472890232766,8.215935166599664,0.43828708913868364,10,-0.3549995422363246,-0.5599994659423828,-1.4874992370605415,-0.6799993515014613,2.0400009155273473,3,0.09597161847014157,1.0,17.129999160766598,1.521733361528861,16.899999618530273,1.125002980235081,16.440000534057614,0.09597161847014157
7138,2019-10-25,16.799999237060547,16.920000076293945,16.65999984741211,16.819999694824222,3455300.0,-0.004739332208735569,1.3636253294492995,0.06250111758150445,70.38624220381459,60.125830851859696,-0.4210348420903358,-0.6967698478948918,-1.1542188418798762,-0.4712194073255631,13.05116208811251,0.26000022888183594,0.13281072792679183,0.6124993801116929,-0.3076802594239858,1.5326790196473734,0.15240956034385178,1.0725891998795323,-0.5677219291606797,53.409063816044934,-11.737724093132002,0.46008981976784014,10,-0.27499961853027344,-0.4799995422363317,-1.3824987411499023,-0.5999994277954102,2.0400009155273438,4,0.1208333796925034,1.1176503587517133,16.879999160766598,1.0,17.129999160766598,1.521733361528861,16.899999618530273,0.1208333796925034
7139,2019-10-28,16.979999542236328,17.190000534057614,16.75,16.799999237060547,5094100.0,0.01071430436608023,-2.1428746594005195,-8.999809269500595,83.8709507297587,64.13509156948773,-0.4982296051209687,-0.8710223741528154,-1.3043443646410573,-0.6575116733591813,13.148844636356237,0.44000053405761363,0.21005723708899282,0.7604997158050537,-0.22425669574253604,1.7452561273526452,0.26812151003125706,1.2528779215788486,-0.5912867500848158,73.56323855041356,0.48769060104028483,0.4923782057737955,10,-0.4000000953674352,-0.6599998474121129,-1.4874992370605487,-0.7799997329711914,1.9200000762939453,0,0.10600713739313283,1.3636253294492995,16.799999237060547,1.1176503587517133,16.879999160766598,1.0,17.129999160766598,0.10600713739313283
7140,2019-10-29,17.09000015258789,17.15999984741211,16.889999389648438,16.930000305175778,5620100.0,0.00647824577839029,-1.2499880791544147,0.8888865341415024,84.44443408354279,68.1825153732315,-0.4922549981029789,-0.9634759329824689,-1.387734085035266,-0.7690770417475079,13.578648000890336,0.2700004577636719,0.2815659314429837,0.8280003070831299,-0.23104744697970148,1.8870480611459612,0.2984764300517142,1.3575241841145456,-0.5698815536649953,78.18198211944924,-1.8488571321595657,0.5295238770314155,10,-0.4500007629394531,-0.7700004577636754,-1.5149996280670148,-0.8900003433227539,1.7199993133544957,1,0.09713281641842109,-2.1428746594005195,16.979999542236328,1.3636253294492995,16.799999237060547,1.1176503587517133,16.879999160766598,0.09713281641842109
7141,2019-10-30,17.209999084472653,17.229999542236328,16.959999084472653,17.079999923706055,6598000.0,0.007021587525649631,2.176474548126914,0.8124955296473383,83.25357148723909,72.04717617539421,-0.4949996299147692,-1.016674654660374,-1.4736986209390253,-0.8856476920025749,15.216901472034777,0.2700004577636754,0.36162810670773027,0.8724992752075167,-0.23216726808441024,1.9771658184994418,0.3201660035615532,1.4248325468534802,-0.5794996078617949,96.49114588213186,13.582234028498164,0.5523332716459627,10,-0.5349988937377894,-0.879999160766598,-1.5274987220764125,-1.009999275207516,1.510000228881836,2,0.09761768707422713,-1.2499880791544147,17.09000015258789,-2.1428746594005195,16.979999542236328,1.3636253294492995,16.799999237060547,0.09761768707422713
7142,2019-10-31,17.049999237060547,17.110000610351562,16.969999313354492,17.09000015258789,5335300.0,-0.009296912023456283,2.4999523173755485,-0.30770133661987137,75.24270091747215,74.75933048393732,-0.23246436968947037,-0.7992019502218994,-1.2850128076666767,-0.7223167739667389,16.703601296017485,0.2399997711181605,0.43900799113566435,0.6499994754791274,-0.4679868280123074,1.7679857789705622,0.09100632373341,1.2089926272248448,-0.311589748637104,68.42098218468499,-14.174826943694924,0.5589931517457173,10,-0.26999950408935547,-0.7199993133544922,-1.3199989795684814,-0.8499994277954102,1.7400016784667969,3,0.10909094977016731,2.176474548126914,17.209999084472653,-1.2499880791544147,17.09000015258789,-2.1428746594005195,16.979999542236328,0.10909094977016731
7143,2019-11-01,17.510000228881836,17.540000915527347,17.09000015258789,17.09000015258789,5284800.0,0.02697953151935706,-1.1428603866467624,-10.499761586877742,80.40000915527361,77.66629819239888,-0.5758777047421582,-1.2043897222924365,-1.7065225925958298,-1.1823455277199955,18.923288950267736,0.4900016784668004,0.5274975557090222,1.0360004901885986,-0.17122994784773127,2.2432309282249285,0.4323852711704319,1.6396157092067636,-0.6831045307720736,96.20244912938043,12.460290866901204,0.603615219018165,11,-0.5699996948242188,-1.0249996185302734,-1.7799999713897705,-1.3100004196166992,1.6199989318847656,4,0.08052540428219923,2.4999523173755485,17.049999237060547,2.176474548126914,17.209999084472653,-1.2499880791544147,17.09000015258789,0.08052540428219923
7144,2019-11-04,17.420000076293945,17.6200008392334,17.329999923706055,17.510000228881836,6026000.0,-0.005139928692830087,-1.1481512878113564,-0.21428603866467455,77.34374825376996,77.78051840300375,-0.37129074255914674,-1.0442790957777248,-1.565065894716854,-1.0944934863686306,21.209957859601776,0.29000091552734375,0.6135856002768172,0.8675003528594978,-0.37261609403399376,2.107616799752991,0.24744212941275023,1.4875585763062453,-0.45048333470066737,72.60268961751204,-11.420326622571196,0.6200582234467467,11,-0.2799997329711914,-0.8949995040893555,-1.554999589920044,-1.2200002670288086,1.489999771118164,0,0.08151550344861103,-1.1428603866467624,17.510000228881836,2.4999523173755485,17.049999237060547,2.176474548126914,17.209999084472653,0.08151550344861103
7145,2019-11-05,17.190000534057614,17.5,17.120000839233402,17.370000839233402,5836900.0,-0.013203188359874218,-1.3749970197649495,2.000000000000079,69.77614277214593,76.91194199377955,-0.1070901823568633,-0.7188190645182324,-1.2868334016738068,-0.8716737364331131,22.551492950203595,0.379999160766598,0.6849880222719875,0.5535007953643749,-0.6148046662200777,1.7218062569488293,-0.030651935427851384,1.1376535261566012,-0.10000038146972301,34.84861182957577,-46.24502651779467,0.5841527307922268,11,-0.05000019073485973,-0.6649999618530238,-1.3250000476837123,-1.0700006484985316,1.7399997711181676,1,0.09947638344075282,-1.1481512878113564,17.420000076293945,-1.1428603866467624,17.510000228881836,2.4999523173755485,17.049999237060547,0.09947638344075282
7146,2019-11-06,17.68000030517578,17.84000015258789,17.450000762939453,17.6200008392334,5706200.0,0.028504930534897666,1.0526328998288401,-0.3333298012122108,73.52942459769591,77.58302491119031,-0.5709043899223083,-1.0964928522244435,-1.7144971850340642,-1.3619254034343342,23.995903296741673,0.649999618530277,0.7618304763548736,0.9365005493164062,-0.20053673129412175,2.073537829926936,0.36798190901114225,1.5050191896216703,-0.5599994659423793,81.60923068153666,1.2052846327168965,0.5685186403052646,11,-0.43000030517578125,-1.0450000762939453,-1.7874999046325684,-1.6050004959106445,1.239999771118164,2,0.06391397857814507,-1.3749970197649495,17.190000534057614,-1.1481512878113564,17.420000076293945,-1.1428603866467624,17.510000228881836,0.06391397857814507
7147,2019-11-07,17.569999694824222,17.799999237060547,17.34000015258789,17.729999542236328,6037900.0,-0.006221753871766378,2.0666683620919852,-2.666687859617832,69.63696805915691,77.49977222845055,-0.3941871695784478,-0.8945273182439131,-1.5502130508713172,-1.2529785695873095,25.975744073870633,0.45999908447265625,0.7450114746218048,0.7389999389648487,-0.3677430521195575,1.8457429300492567,0.18562844342264384,1.2923714345070536,-0.4499988555908203,63.999938964844226,-15.2448218644898,0.5533714955422038,11,-0.274999618530277,-0.9349994659423864,-1.7299993038177526,-1.584999084472658,1.8000011444091761,3,0.06545245523646948,1.0526328998288401,17.68000030517578,-1.3749970197649495,17.190000534057614,-1.1481512878113564,17.420000076293945,0.06545245523646948
7148,2019-11-08,17.639999389648438,17.649999618530273,17.379999160766598,17.489999771118164,4905500.0,0.00398404644507977,2.176474548126914,-0.9374985098824803,69.7368297220228,75.92931433870213,-0.37157755948943816,-0.8813369267481939,-1.5723784775108847,-1.319324556788505,28.09681409723488,0.2700004577636754,0.70542079850917,0.7274996757507317,-0.3646518030876891,1.8196511545891525,0.1814239363315231,1.2735754151699403,-0.37599868774413636,72.2220897673296,-5.318052600837262,0.5460757394192103,11,-0.27499961853027344,-1.0049991607666016,-1.8199989795684814,-1.6549987792968732,1.2800006866455078,4,0.0651928325209441,2.0666683620919852,17.569999694824222,1.0526328998288401,17.68000030517578,-1.3749970197649495,17.190000534057614,0.0651928325209441
7149,2019-11-11,17.93000030517578,18.030000686645508,17.559999465942386,17.649999618530273,6040100.0,0.016439961766524958,-1.0434791622611317,1.8666759915059192,67.94425758636075,74.09596139457079,-0.5728953777624461,-1.0735893167391666,-1.81695901455058,-1.6096965136406993,30.539988876092828,0.47000122070312145,0.7234587472813914,0.920500564575196,-0.17127700633996312,2.012278135490355,0.3746117791176147,1.4663893500327774,-0.5900001525878906,89.01094524860508,13.470574439023181,0.5458887854575798,11,-0.4350004196166992,-1.1999998092651367,-2.047499895095825,-1.944999694824217,1.239999771118164,0,0.06692687312695811,2.176474548126914,17.639999389648438,2.0666683620919852,17.569999694824222,1.0526328998288401,17.68000030517578,0.06692687312695811
7150,2019-11-12,18.059999465942386,18.13999938964844,17.81999969482422,17.860000610351562,8803300.0,0.007250371363857644,-1.285706500636942,0.7142798754777002,66.78700634451548,72.26634304537929,-0.6155633089599917,-1.0992814464602851,-1.8994131120015716,-1.7366001273380007,32.749120228029874,0.3199996948242223,0.7499429028248485,0.9484997749328663,-0.13518378736933911,2.0321833372350717,0.4066579937817636,1.490341556083969,-0.6800003051757884,90.00000000000004,16.603910884844666,0.5418417811511034,11,-0.5050001144409215,-1.274999618530277,-2.1774990558624303,-2.074998855590822,1.4899997711181605,1,0.04706536027715047,-1.0434791622611317,17.93000030517578,2.176474548126914,17.639999389648438,2.0666683620919852,17.569999694824222,0.04706536027715047
7151,2019-11-13,18.149999618530273,18.209999084472656,17.979999542236328,18.100000381469727,5824400.0,0.004983397300626136,1.705906112557221,0.24999761580056204,74.3295049956447,72.16487683184289,-0.6238013848354242,-1.085861585492406,-1.9382302132235694,-1.8208742133659683,35.111619467654386,0.22999954223632812,0.7381930913092063,0.9374999046325669,-0.1375155436133113,2.012515352878445,0.3999921805096278,1.475007628755506,-0.6180004119873068,93.1035011948348,18.448100822822184,0.5375077241229395,11,-0.5,-1.3299999237060547,-2.299999237060547,-2.164999008178709,1.659999847412113,2,0.042975245346515756,-1.285706500636942,18.059999465942386,-1.0434791622611317,17.93000030517578,2.176474548126914,17.639999389648438,0.042975245346515756
7152,2019-11-14,18.40999984741211,18.440000534057614,18.149999618530273,18.15999984741211,7964200.0,0.014325081782171845,-1.1481512878113302,5.0000762951094835,78.85304806516984,71.9929922662758,-0.7494058621920097,-1.2384513770145134,-2.1478065575881296,-2.073897705165791,37.266331241133166,0.2900009155273402,0.7237940775883054,1.0890001296997056,-0.010490846386389308,2.1884911057858005,0.5392546416566582,1.638745617742753,-0.7424006652832063,97.16975020962848,19.007805210252613,0.5497454880430475,11,-0.6299991607666016,-1.4449996948242188,-2.5749993324279785,-2.424999237060545,1.4099998474121094,3,0.02770234834920582,1.705906112557221,18.149999618530273,-1.285706500636942,18.059999465942386,-1.0434791622611317,17.93000030517578,0.02770234834920582
7153,2019-11-15,18.450000762939453,18.479999542236328,18.32999992370605,18.399999618530273,6745200.0,0.0021727819586574437,1.7272979487091211,0.20000457763671875,77.73585611833911,72.03655980678349,-0.717497889443603,-1.1757003307711216,-2.1316882405101936,-2.1013492931657396,39.09531125807118,0.149999618530277,0.7156009169229947,1.0255009651184075,-0.09061050933225445,2.1416124395690694,0.4674452278930765,1.5835567023437385,-0.6279213104248065,96.7392633903119,17.252232745042917,0.5580557372253317,11,-0.6500005722045898,-1.2900009155273438,-2.635000228881836,-2.465000152587889,1.3099994659423864,4,0.049864500718176163,-1.1481512878113302,18.40999984741211,1.705906112557221,18.149999618530273,-1.285706500636942,18.059999465942386,0.049864500718176163
7154,2019-11-18,18.489999771118164,18.5,18.32999992370605,18.420000076293945,5863900.0,0.0021679678333161867,2.7777730682830444,1.3999618539004386,77.13177635523415,72.85385242712663,-0.659063361733196,-1.1112166252468114,-2.1049195270632453,-2.131951770494261,40.982436619247416,0.17000007629394887,0.7479847746509556,0.9630000114440911,-0.14894702064355414,2.0749470435317363,0.40702649540027025,1.518973527487912,-0.5363363006591797,98.5293787656094,18.097467779333243,0.5559735160438221,11,-0.5699996948242188,-1.3199996948242188,-2.682499408721924,-2.5049991607666,1.4400005340576172,0,0.023255830746274686,1.7272979487091211,18.450000762939453,-1.1481512878113302,18.40999984741211,1.705906112557221,18.149999618530273,0.023255830746274686
7155,2019-11-19,18.479999542236328,18.530000686645508,18.399999618530273,18.46999931335449,5954800.0,-0.0005408452680165654,1.3636016853640351,0.1428610354223941,75.70849858531956,73.0959717590848,-0.49934475485979135,-1.0295638591231757,-2.03172688091761,-2.1160305279234137,42.049088066110194,0.13000106811523438,0.7210261863312013,0.8739997863769524,-0.274297248450992,2.022296821204897,0.2998512689629784,1.4481483037909264,-0.4170687658691392,90.9089017509424,11.99166786537613,0.5741485174139729,11,-0.5449991226196289,-1.294999122619629,-2.714999198913574,-2.494998931884764,1.5,1,0.03733769216176719,2.7777730682830444,18.489999771118164,1.7272979487091211,18.450000762939453,-1.1481512878113302,18.40999984741211,0.03733769216176719
7156,2019-11-20,18.600000381469727,18.6200008392334,18.309999465942386,18.459999084472656,14625700.0,0.006493552067419417,2.444417365136175,13.99980926949722,81.89299862404152,74.45775293296086,-0.5309551656608242,-1.089656502001759,-2.097766019016124,-2.229512118283207,42.78974482771633,0.3100013732910121,0.7146724110547709,0.920500564575196,-0.28620869519453507,2.127209824344927,0.3171459346903305,1.5238551944600616,-0.44365562304687245,95.7445945068502,14.859380597397816,0.6033546298848658,11,-0.6000003814697266,-1.315000057220459,-2.8150000572204608,-2.6549997329711896,1.4400005340576172,2,0.0510752062423212,1.3636016853640351,18.479999542236328,2.7777730682830444,18.489999771118164,1.7272979487091211,18.450000762939453,0.0510752062423212
7157,2019-11-21,18.5,18.63999938964844,18.32999992370605,18.600000381469727,7280800.0,-0.005376364484882101,2.444469169554149,-0.7142818217735453,73.91301944111964,74.92177401286052,-0.31867289733337145,-0.9086540527250264,-1.9477219230419038,-2.126381892220344,43.47413879747207,0.3099994659423899,0.7505728450501081,0.7395001411438002,-0.45870013154925715,1.9377004138368576,0.14040000479727155,1.338600277490329,-0.25092402541503844,57.57593272259523,-20.48890883598029,0.5991001363465291,11,-0.4000005722045863,-1.1450004577636683,-2.6824996471405047,-2.804999351501463,1.3999996185302734,3,0.07081078194283164,2.444417365136175,18.600000381469727,1.3636016853640351,18.479999542236328,2.7777730682830444,18.489999771118164,0.07081078194283164
7158,2019-11-22,18.82999992370605,18.86000061035156,18.489999771118164,18.57999992370605,6909600.0,0.017837833713840512,1.3870916138558806,-2.4999904632932157,80.51945907294652,76.31901862248115,-0.516427364529509,-1.1370719388399628,-2.226680258155856,-2.456570420935396,45.0419031683619,0.3700008392333949,0.7404005407458207,0.968000030517576,-0.23153692390701153,2.1675369849421635,0.36823155330528223,1.5677685077298698,-0.5200004577636648,94.54534105056537,15.137322991673201,0.5997684772122943,11,-0.4899997711181605,-1.3399991989135707,-2.907499790191647,-3.264999389648434,1.2000007629394567,4,0.05257566516884604,2.444469169554149,18.5,2.444417365136175,18.600000381469727,1.3636016853640351,18.479999542236328,0.05257566516884604
7159,2019-11-25,18.780000686645508,18.82999992370605,18.649999618530273,18.780000686645508,5648700.0,-0.002655296721355671,2.6000610360877716,0.0,87.32392852729504,78.60089886501223,-0.3723302678179685,-0.9963924278901075,-2.131938025679922,-2.404497705404296,46.187400527663115,0.1800003051757777,0.7580722660037651,0.8280007362365716,-0.3629761233740787,2.018977595847222,0.23251230643124643,1.4234891660418967,-0.4500007629394567,85.45458959144723,0.393165255151942,0.5954884298053251,11,-0.3600006103515625,-1.1850004196166992,-2.812500476837158,-3.2150001525878906,1.019998550415039,0,0.05218314730591089,1.3870916138558806,18.82999992370605,2.444469169554149,18.5,2.444417365136175,18.600000381469727,0.05218314730591089
7160,2019-11-26,18.75,18.770000457763672,18.57999992370605,18.75,9390100.0,-0.0015974805936423975,8.499809269502371,0.0,82.035880954176,79.4571628604046,-0.26167824180758004,-0.8808119211759333,-2.0530742903260446,-2.373055937425086,47.26548395640342,0.20000076293945668,0.7755929047434122,0.7150000572204576,-0.4542105071881224,1.8842106216290375,0.13039477501616759,1.2996053394247475,-0.313999938964848,79.9999306420126,-5.271049120144227,0.5846052822042893,11,-0.24499988555908203,-1.1499996185302734,-2.7774996757507324,-3.184999465942383,1.2800006866455078,1,0.06293334960937491,2.6000610360877716,18.780000686645508,1.3870916138558806,18.82999992370605,2.444469169554149,18.5,0.06293334960937491
7161,2019-11-27,18.88999938964844,18.90999984741211,18.700000762939453,18.75,3455400.0,0.007466634114583481,1.3333192048488958,100.0,88.82350301248768,80.56499118788436,-0.3192414244109507,-0.9365120545994507,-2.146734407625221,-2.5093484801550368,48.34333347457426,0.20999908447265625,0.7910286617639777,0.770999431610111,-0.3900147321651204,1.9320135953853423,0.19049234972249707,1.3515065134977249,-0.3691992187500084,96.55164475955958,8.235176469855588,0.5805070818876155,11,-0.27999973297119496,-1.1049995422363317,-2.699999332427982,-3.129999160766605,1.2100009918212855,2,0.057702498031058536,8.499809269502371,18.75,2.6000610360877716,18.780000686645508,1.3870916138558806,18.82999992370605,0.057702498031058536
7162,2019-11-29,18.90999984741211,19.030000686645508,18.780000686645508,18.82999992370605,2357100.0,0.0010587855166701576,-1.7778025028875397,0.5714305177111826,88.48482676666575,81.75932125992065,-0.29151398283645946,-0.8537957499902333,-2.115983996897306,-2.5243704611342004,49.53713900020348,0.25,0.8082953008075968,0.6979998588561998,-0.39866677861968114,1.7946664963320806,0.14966654011825753,1.246333177594142,-0.32999992370605824,77.77766004040747,-12.055193529655185,0.5483333187379409,11,-0.23999977111816406,-1.0649995803833008,-2.5174999237060547,-3.0349998474121094,1.149999618530277,4,0.05975679943063983,1.3333192048488958,18.88999938964844,8.499809269502371,18.75,2.6000610360877716,18.780000686645508,0.05975679943063983
7163,2019-12-02,18.920000076293945,18.979999542236328,18.84000015258789,18.899999618530273,5518400.0,0.0005288328377857088,1.0,0.2500059604701508,86.13135637464778,82.75927459541104,-0.2546084293406956,-0.79342549777542,-2.078584100807916,-2.5288044944833956,50.05846258447504,0.1399993896484375,0.8021393627125697,0.6375000953674324,-0.4504022438538513,1.725402434588716,0.09354892575678875,1.181451264978076,-0.25000000000000355,75.55546136565951,-13.787279011823955,0.5439511696106419,12,-0.25,-1.0749998092651367,-2.497500419616699,-3.0150003433227557,1.3400001525878942,0,0.05179701576556717,-1.7778025028875397,18.90999984741211,1.3333192048488958,18.88999938964844,8.499809269502371,18.75,0.05179701576556717
7164,2019-12-03,18.84000015258789,18.96999931335449,18.799999237060547,18.8799991607666,5816700.0,-0.004228325760225138,-1.833314789795697,-1.9999046347510967,79.54544469345922,83.1856019407599,-0.13381156519463744,-0.6340987207893178,-1.956294432794916,-2.445563133028763,50.40750060995147,0.17000007629394176,0.7553821953437598,0.48650016784667827,-0.5484526628682254,1.521452998561582,-0.03097624751077177,1.0039765832041283,-0.09799995422363494,57.77773068282998,-30.18138716534122,0.5174764153574511,12,-0.1700000762939453,-0.9499998092651367,-2.4175004959106445,-2.935000419616701,1.3400001525878906,1,0.06316350978872776,1.0,18.920000076293945,-1.7778025028875397,18.90999984741211,1.3333192048488958,18.88999938964844,0.06316350978872776
7165,2019-12-04,18.899999618530273,18.989999771118164,18.770000457763672,18.790000915527344,5882200.0,0.003184685002995735,-1.9333316379080148,-2.7500357636736448,79.06974681073808,82.8719072948373,-0.14300746655812802,-0.5896525996717585,-1.9698560012490383,-2.5030570550766953,51.57866348360326,0.2199993133544922,0.7160704565453031,0.460999679565429,-0.4435596493920251,1.365559008522883,0.008720015086701949,0.913279344044156,0.13000106811523438,60.605727827067014,-25.599600780356766,0.45227966447872625,12,-0.2199993133544922,-0.9399995803833008,-2.4500000476837194,-2.994999885559084,1.409999847412113,2,0.04761902839658694,-1.833314789795697,18.84000015258789,1.0,18.920000076293945,-1.7778025028875397,18.90999984741211,0.04761902839658694
7166,2019-12-05,18.809999465942386,18.959999084472656,18.76000022888184,18.940000534057614,5927400.0,-0.004761912931450452,1.3529530562785688,-1.181841826914676,67.85711244663293,82.19902873989433,-0.022446822984282022,-0.43284744447938195,-1.8318944405006512,-2.413284689845078,52.24212886579127,0.19999885559081676,0.6762679130309728,0.3144995689392118,-0.5295877678837257,1.1585869057621494,-0.10754409947225696,0.7365432373506806,0.2148012161254833,18.51820455219793,-63.56140565425039,0.4220436684114694,12,-0.04999923706055043,-0.8149995803833043,-2.3299999237060582,-2.9049997329711967,1.590000152587887,3,0.0648591842286903,-1.9333316379080148,18.899999618530273,-1.833314789795697,18.84000015258789,1.0,18.920000076293945,0.0648591842286903
7167,2019-12-06,18.71999931335449,18.86000061035156,18.690000534057614,18.770000457763672,6558800.0,-0.004784697243126135,-2.090946923063385,0.38462102761236094,61.53839883798449,80.09002204712077,0.11403394103543363,-0.2659080065379449,-1.6972135719683905,-2.3297861364831185,53.21299351859421,0.1700000762939453,0.6434157745927216,0.16699943542480256,-0.5602188711098783,0.8942177419594834,-0.1966097178425379,0.530608588692143,0.2942093505859411,9.99961852930319,-67.32469522119254,0.3636091532673403,12,0.08500099182129262,-0.7199993133544886,-2.2174992561340297,-2.8049993515014613,1.7399997711181676,4,0.07371800847934717,1.3529530562785688,18.809999465942386,-1.9333316379080148,18.899999618530273,-1.833314789795697,18.84000015258789,0.07371800847934717
7168,2019-12-09,18.790000915527344,18.850000381469727,18.63999938964844,18.75,5287400.0,0.0037394019626335595,1.6250149011753603,-0.7999999999999432,62.50001986817072,77.33180997388473,0.04219952892521661,-0.2585952439989825,-1.7237012317094162,-2.4040322467077573,54.130061582433896,0.2100009918212855,0.5856485835615928,0.17950096130370952,-0.41317275477155135,0.7721746773789704,-0.11683589673392092,0.47583781934133995,0.20475526062011795,42.85753211154105,-30.471499298959316,0.2963368580376298,12,0.0149993896484375,-0.7300004959106445,-2.2350010871887207,-2.8750009536743164,1.779998779296875,0,0.06758906272141596,-2.090946923063385,18.71999931335449,1.3529530562785688,18.809999465942386,-1.9333316379080148,18.899999618530273,0.06758906272141596
7169,2019-12-10,19.1299991607666,19.229999542236328,18.81999969482422,18.850000381469727,3757300.0,0.018094636970363176,-1.411762725936564,6.999809269502194,71.24180806596182,76.13246854186094,-0.2714793088607088,-0.5313243612217882,-2.016304721740809,-2.741391179841827,54.76049381991105,0.4399986267089844,0.5790168706185881,0.4594992637634263,-0.08403593352315752,1.0030344610500102,0.18773166512013262,0.73126686240672,-0.4899997711181605,83.05078718520663,11.452035224102318,0.2717675986432926,12,-0.19499969482421875,-0.9549989700317383,-2.4174985885620117,-3.0599985122680664,1.3700008392333984,1,0.05906958273331964,1.6250149011753603,18.790000915527344,-2.090946923063385,18.71999931335449,1.3529530562785688,18.809999465942386,0.05906958273331964
7170,2019-12-11,18.90999984741211,19.229999542236328,18.899999618530273,19.170000076293945,4766900.0,-0.011500225980442536,-1.3571365317674948,-0.9285762942779292,59.50919096782196,72.87532275912031,-0.029499410757839684,-0.25758668768834525,-1.7472660828305422,-2.5174503034798654,55.270877177687126,0.3299999237060547,0.5166010276133726,0.1969999313354478,-0.2735695653542365,0.6675694280251321,-0.038284817009394345,0.43228467968028994,-0.2700004577636683,45.762777616137775,-21.840599636217554,0.23528474834484187,12,0.024999618530273438,-0.7349996566772461,-2.0774993896484375,-2.799999237060547,1.5599994659423793,2,0.0671602574305401,-1.411762725936564,19.1299991607666,1.6250149011753603,18.790000915527344,-2.090946923063385,18.71999931335449,0.0671602574305401
7171,2019-12-12,18.93000030517578,19.149999618530273,18.86000061035156,18.8799991607666,4581900.0,0.0010576656755716396,-5.444548055525691,-0.19231192458643584,63.87098441387763,70.1404513865883,-0.04830926342847519,-0.22783656937743046,-1.6995752471475605,-2.5296804441267717,55.627303855435194,0.2899990081787145,0.44509588455080973,0.17800035476684428,-0.2197615744383299,0.5757622839720185,-0.020880609835742803,0.37688131936943137,-0.2782009124755831,49.15268483496559,-18.904521167333634,0.19888096460258797,12,0.0049991607666015625,-0.6450004577636719,-2.0974998474121094,-2.8199996948242188,1.4699993133544922,3,0.07290011296984966,-1.3571365317674948,18.90999984741211,-1.411762725936564,19.1299991607666,1.6250149011753603,18.790000915527344,0.07290011296984966
7172,2019-12-13,18.920000076293945,19.020000457763672,18.8799991607666,18.979999542236328,4867400.0,-0.0005282741004024594,1.0,-1.1999618539004386,53.65854414971,66.53236113937298,-0.041059130724825366,-0.18727083544824197,-1.623828084926842,-2.512527863744463,55.697958877001895,0.1400012969970703,0.4064067664173514,0.14250011444091726,-0.22735734991629286,0.5123575787981274,-0.0424286177376878,0.3274288466195223,-0.25663668060302314,47.45773122555168,-16.536369411576352,0.18492873217860448,12,0.0149993896484375,-0.6350002288818359,-1.9774999618530273,-2.6999998092651367,1.639999389648441,4,0.07822407696978351,-5.444548055525691,18.93000030517578,-1.3571365317674948,18.90999984741211,-1.411762725936564,19.1299991607666,0.07822407696978351
7173,2019-12-16,19.3700008392334,19.3799991607666,18.940000534057614,18.96999931335449,4945600.0,0.023784395408290138,1.0952406902815792,-6.666751438471624,68.09815233035717,65.26043976569498,-0.469932900935774,-0.5953367725440586,-2.008912044845953,-2.953325600727119,55.94212802522412,0.45999908447265625,0.35179897500887236,0.5465008735656731,0.12316682825712633,0.9698349188742199,0.3348338509114015,0.7581678962199447,-0.695304720611567,98.2145837377938,35.4093401287145,0.21166702265427312,12,-0.3600015640258789,-0.9900016784667969,-2.405000686645508,-3.15000057220459,1.0099983215332031,0,0.056272493444166294,1.0,18.920000076293945,-5.444548055525691,18.93000030517578,-1.3571365317674948,18.90999984741211,0.056272493444166294
7174,2019-12-17,18.920000076293945,19.38999938964844,18.8799991607666,19.38999938964844,8284300.0,-0.02323184013642321,1.1702169104965023,-1.1749938011405885,54.146341009554405,62.49117245445234,-0.008259311352130538,-0.11749368751973677,-1.492082247580683,-2.4971241388027323,56.048784456371735,0.5100002288818395,0.2861223305336651,0.07500009536743235,-0.31972846415056466,0.46972865488542936,-0.12236418439156438,0.2723643751264291,-0.21709183598632364,11.320680025335925,-47.272624614252436,0.19736427975899826,12,0.09499931335449574,-0.4450006484985316,-1.9200000762939453,-2.6999998092651367,1.1599998474121058,1,0.08720928181166676,1.0952406902815792,19.3700008392334,1.0,18.920000076293945,-5.444548055525691,18.93000030517578,0.08720928181166676
7175,2019-12-18,19.170000076293945,19.3700008392334,18.809999465942386,18.8799991607666,11938900.0,0.01321353060210817,-1.6046557016376837,-0.6170241259663529,56.48149211055893,61.227214639333006,-0.24130816863910098,-0.33007313228659996,-1.6600094234017249,-2.7413227920849934,55.97649097581308,0.5600013732910121,0.24110854447491903,0.29050006866454936,-0.09027344447498109,0.6712735818040798,0.10011331209478413,0.4808868252343146,-0.42586636702587555,62.06907891491519,7.935324396811495,0.19038675656976572,12,-0.15500068664550426,-0.5650005340576172,-2.057499885559082,-2.729999542236328,1.010000228881836,2,0.0693792341373416,1.1702169104965023,18.920000076293945,1.0952406902815792,19.3700008392334,1.0,18.920000076293945,0.0693792341373416
7176,2019-12-19,19.549999237060547,19.59000015258789,19.13999938964844,19.21999931335449,8291600.0,0.01982259568358158,1.1951162779878781,1.1379271789745196,62.698398281569986,61.35610346639807,-0.5646817999317406,-0.669581359572831,-1.95279510172292,-3.1146890789556565,55.91540659808222,0.4500007629394496,0.22433440840953978,0.6229992866516127,0.16073494923384857,1.085263624069377,0.39186711794273066,0.8541314553604948,-0.7671135869696535,94.87168201102835,41.92233410630612,0.23113216870888154,12,-0.4349994659423828,-0.7649993896484375,-2.3799996376037598,-3.054999351501465,0.7700004577636719,3,0.04705882926838778,-1.6046557016376837,19.170000076293945,1.1702169104965023,18.920000076293945,1.0952406902815792,19.3700008392334,0.04705882926838778
7177,2019-12-20,19.809999465942386,19.959999084472656,19.489999771118164,19.540000915527344,9091600.0,0.01329924496308732,-1.5405310665147665,0.8181776146576906,66.06496827742347,61.75220884520393,-0.7306401352030889,-0.8710677716943316,-2.1297890790029577,-3.3607290542179555,56.01295467545082,0.4699993133544922,0.2129390507800828,0.8174995422363303,0.25059218591855625,1.3844068985541043,0.5340458640774415,1.100953220395219,-1.0,86.95655058373207,35.34379765717559,0.2834536781588875,12,-0.42500019073486683,-0.7550001144409215,-2.5749998092651403,-3.279999732971195,0.3700008392333949,4,0.029782946415633393,1.1951162779878781,19.549999237060547,-1.6046557016376837,19.170000076293945,1.1702169104965023,18.920000076293945,0.029782946415633393
7178,2019-12-23,19.81999969482422,19.93000030517578,19.68000030517578,19.93000030517578,2614900.0,0.0005048071252613529,3.5454293244555415,-0.4074118552950348,68.14813454292164,61.40846734264391,-0.647233647616801,-0.8464972129728849,-2.061080665881324,-3.364712370433253,55.82323500540418,0.25,0.23334028001612594,0.7779997825622544,0.10742761376523902,1.4485719513592699,0.4427136981637467,1.1132858669607621,-0.8950002670288058,87.82613599234402,35.4650598909139,0.3352860843985077,12,-0.4350004196166992,-0.6850004196166992,-2.4474992752075195,-3.174999237060547,0.0400009155273402,0,0.03733601324481395,-1.5405310665147665,19.809999465942386,1.1951162779878781,19.549999237060547,-1.6046557016376837,19.170000076293945,0.03733601324481395
7179,2019-12-24,19.76000022888184,19.88999938964844,19.739999771118164,19.82999992370605,986200.0,-0.0030272183080833903,-1.7272506588986636,0.6363573311138209,65.92593272853921,62.12143864939028,-0.5458751440584102,-0.7476464340722266,-1.9208021820985728,-3.291479251970248,55.6232626486441,0.149999618530277,0.27212478930660566,0.6690003395080595,-0.06150479426662514,1.399505473282744,0.30374777262071717,1.0342529063954018,-0.7315008354187036,82.60878939712862,29.998023621484364,0.3652525668873419,12,-0.37500095367431996,-0.62500095367432,-2.280000209808353,-3.095000267028812,0.5499992370605469,1,0.0313764638007723,3.5454293244555415,19.81999969482422,-1.5405310665147665,19.809999465942386,1.1951162779878781,19.549999237060547,0.0313764638007723
7180,2019-12-26,19.93000030517578,19.979999542236328,19.790000915527344,19.850000381469727,2224000.0,0.00860324262777401,1.1111146432696486,-1.1428610354224593,70.14389501077505,62.81842871571221,-0.6213097389921458,-0.869279583043312,-2.007859805140008,-3.4389795334360826,55.82718776599573,0.21999931335448863,0.3139477247974156,0.7800004005432122,-0.021682047665827042,1.5816828487522514,0.37915917643869435,1.18084162464773,-0.8083509426116926,94.04771095499109,35.590892096780195,0.400841224104519,12,-0.5350008010864258,-0.7850008010864258,-2.385000228881836,-3.255000114440918,0.6800003051757777,3,0.007526322941967756,-1.7272506588986636,19.76000022888184,3.5454293244555415,19.81999969482422,-1.5405310665147665,19.809999465942386,0.007526322941967756
7181,2019-12-27,19.979999542236328,19.989999771118164,19.799999237060547,19.90999984741211,2250400.0,0.002508742413193099,3.2222269317170347,0.8749970197649191,72.9927068272646,64.96666901321828,-0.5662506076561762,-0.8784714644184959,-1.9761716292431082,-3.4560601798026482,55.84337191182054,0.1900005340576172,0.3143195346558869,0.775499629974366,-0.09684677223655314,1.647846032185285,0.33932642886890463,1.2116728310798273,-0.7553481581115697,97.99995422363281,32.03334301872974,0.4361732011054601,12,-0.5799999237060547,-0.8299999237060547,-2.419999122619629,-3.289999008178711,0.7800006866455114,4,0.010010048424508922,1.1111146432696486,19.93000030517578,-1.7272506588986636,19.76000022888184,3.5454293244555415,19.81999969482422,0.010010048424508922
7182,2019-12-30,20.040000915527344,20.07999992370605,19.8700008392334,19.899999618530273,2491600.0,0.003003071805090629,-1.1000028610392847,2.000027247956403,72.89377673257856,65.49951616902067,-0.5036349352426441,-0.8953820759505788,-1.9556503418759448,-3.4819808511087587,55.73973414739171,0.2099990844726527,0.35821419074326144,0.7790009498596184,-0.15708054495667767,1.7150824446759145,0.31096020245147216,1.2470416972677647,-0.7082007572235085,90.00023841880727,20.238431803050332,0.4680407474081474,12,-0.595001220703125,-0.8350009918212926,-2.39750075340271,-3.2350006103515625,0.5399990081787074,0,0.013971994336583471,3.2222269317170347,19.979999542236328,1.1111146432696486,19.93000030517578,-1.7272506588986636,19.76000022888184,0.013971994336583471
7183,2019-12-31,19.899999618530273,20.1200008392334,19.76000022888184,20.049999237060547,6044800.0,-0.006986092345364847,1.4827386628958288,-1.0714159207640224,65.21738474876554,66.72963214004412,-0.31351673185695716,-0.714847866374658,-1.7396062979720526,-3.3112410504640906,55.38728402182136,0.36000061035155895,0.3961040361654149,0.5899996757507324,-0.3731312231650179,1.5531305746664827,0.10843422629285726,1.0715651252086076,-0.4484874977620841,42.10510465291372,-24.90270446402898,0.48156544945787555,12,-0.4349994659423828,-0.5949993133544922,-2.1725001335144007,-3.0199999809265137,0.6000003814697266,1,0.014070386533313384,-1.1000028610392847,20.040000915527344,3.2222269317170347,19.979999542236328,1.1111146432696486,19.93000030517578,0.014070386533313384
7184,2020-01-02,20.030000686645508,20.100000381469727,19.8799991607666,19.96999931335449,3069900.0,0.006532717115943054,1.2000038146827137,-0.4000101725519355,72.95079596487052,68.55955479052317,-0.30117794937828535,-0.79171776705018,-1.7924204782367923,-3.4049647890964962,55.245574552843536,0.220001220703125,0.46611275322069545,0.6605007171630852,-0.3270956807918566,1.648097115118027,0.16670251818561255,1.154298916140558,-0.4581605965535793,74.99999999999976,5.0856999235762,0.4937981989774715,1,-0.40000057220458984,-0.6800003051757812,-2.1150002479553223,-2.8850002288818395,0.48999977111816406,3,-0.00848727261438853,1.4827386628958288,19.899999618530273,-1.1000028610392847,20.040000915527344,3.2222269317170347,19.979999542236328,-0.00848727261438853
7185,2020-01-03,19.799999237060547,20.040000915527344,19.739999771118164,19.88999938964844,5349500.0,-0.011482847813295782,-1.85716621253406,-1.4999682115836692,66.41504110507962,68.97251510424647,0.03082882186492597,-0.5173587276738196,-1.5011427655115703,-3.134386004763506,54.9684126175022,0.3000011444091797,0.47123424272376724,0.38549928665161204,-0.5940060277132808,1.365004601016505,-0.10425337053083439,0.8752519438340585,-0.12949021212315515,15.78928876173267,-54.40688181918329,0.489752657182447,1,0.005001068115234375,-0.4499988555908203,-1.79249906539917,-2.6549987792968786,0.9900016784667969,4,0.0257575883097636,1.2000038146827137,20.030000686645508,1.4827386628958288,19.899999618530273,-1.1000028610392847,20.040000915527344,0.0257575883097636
7186,2020-01-06,20.030000686645508,20.040000915527344,19.739999771118164,19.75,4348400.0,0.011616235275123454,1.0,-3.1111134658583945,69.337945517741,69.33617924205952,-0.13848747766175507,-0.6864700902630823,-1.6733466383074784,-3.3209430277370906,54.73686671637341,0.3000011444091797,0.5473899888986793,0.5545006752014174,-0.4184271698853905,1.5274285202882254,0.06803675265801346,1.0409645977448214,0.09000015258789062,76.31581589118105,3.1094047410469727,0.48646392254340315,1,-0.13000011444091797,-0.6500005722045898,-1.9775004386901855,-2.8850002288818395,0.9299983978271484,0,0.0289565603506321,-1.85716621253406,19.799999237060547,1.2000038146827137,20.030000686645508,1.4827386628958288,19.899999618530273,0.0289565603506321
7187,2020-01-07,20.100000381469727,20.1200008392334,19.8799991607666,20.020000457763672,3240600.0,0.0034947425074671745,3.0,0.2857133125796146,64.65859300793582,68.94845240483887,-0.1821829625918383,-0.6827896107538791,-1.6754842126699856,-3.3405826763980855,54.98632332803616,0.24000167846679688,0.608086396954775,0.5555003166198738,-0.3870935369496671,1.4980941701894146,0.08420338983510334,1.0267972434046442,-0.3600006103515625,94.73673643527582,23.67362002737147,0.4712969267847698,1,-0.1700000762939453,-0.7200002670288086,-1.9025006294250488,-2.9300003051757812,0.7299995422363246,1,0.03283581268090763,1.0,20.030000686645508,-1.85716621253406,19.799999237060547,1.2000038146827137,20.030000686645508,0.03283581268090763
7188,2020-01-08,20.059999465942386,20.25,19.88999938964844,20.13999938964844,4476400.0,-0.001990095262098479,1.3999949137564147,-1.0,77.40375709981114,70.22376622386909,-0.1168454500086753,-0.5720969087849674,-1.564107789669606,-3.2496237178886425,55.65192560878736,0.36000061035155895,0.622512181228096,0.4519994735717816,-0.44666865450905036,1.3506676016526136,0.002665409531367402,0.9013335376121958,-0.3199996948242223,62.74501004162576,-15.219337830505879,0.4493340640404152,1,-0.06499958038330433,-0.6149997711181676,-1.8024992942810094,-2.829998970031742,0.8700008392333949,2,0.025922256809952415,3.0,20.100000381469727,1.0,20.030000686645508,-1.85716621253406,19.799999237060547,0.025922256809952415
7189,2020-01-09,20.26000022888184,20.420000076293945,20.06999969482422,20.06999969482422,4163200.0,0.009970128029116454,-2.6842041861165487,-2.3750089407052872,76.84720964232181,70.96857896070763,-0.26648639541861385,-0.7200157892592323,-1.6947402460873597,-3.4038519706454267,55.72947479929048,0.36000061035155895,0.6090000954655537,0.5955001831054716,-0.3185878368108668,1.50958820302181,0.13845617314730418,1.052544193063639,-0.49960044860840114,76.47062123439112,-3.359609296919615,0.45704400995816835,1,-0.1800003051757848,-0.7300004959106481,-2.0025000572204625,-3.029999732971195,0.7700004577636683,3,0.01184599054327884,1.3999949137564147,20.059999465942386,3.0,20.100000381469727,1.0,20.030000686645508,0.01184599054327884
7190,2020-01-10,20.18000030517578,20.32999992370605,20.13999938964844,20.229999542236328,2555000.0,-0.003948663514426465,-1.9230611226855752,-0.2631531395874066,68.20804787535481,70.4369501882732,-0.16460454349639875,-0.5691740736120785,-1.5484175887499632,-3.280634782205766,55.81121484441037,0.19000053405761008,0.5881015922896111,0.4520002365112319,-0.4167217799204863,1.32072225294295,0.01763922829537279,0.886361244727091,-0.3800245071411119,64.7059318515859,-12.675483246989884,0.43436100821585905,1,-0.10000038146972656,-0.6500005722045898,-1.9000000953674316,-2.9499998092651367,0.7299995422363281,4,0.01684837202409195,-2.6842041861165487,20.26000022888184,1.3999949137564147,20.059999465942386,3.0,20.100000381469727,0.01684837202409195
7191,2020-01-13,20.309999465942386,20.420000076293945,20.13999938964844,20.13999938964844,3143700.0,0.006441980118962798,-2.2941242468780785,-3.4000534065766383,65.62494039558267,69.62930170638477,-0.2714123795915597,-0.622396841587225,-1.6130844992827527,-3.363507572752539,56.198086917617005,0.28000068664550426,0.583683509003663,0.5129994392395041,-0.30668214405023164,1.3326810225292398,0.10315864759463622,0.922840230884372,-0.4728222112121614,79.62955113805008,3.316425081400965,0.40984079164486864,1,-0.22999954223633168,-0.779999732971195,-1.9899992942810094,-3.079998970031742,0.4899997711181605,0,0.02363374998556078,-1.9230611226855752,20.18000030517578,-2.6842041861165487,20.26000022888184,1.3999949137564147,20.059999465942386,0.02363374998556078
7192,2020-01-14,20.399999618530273,20.40999984741211,20.200000762939453,20.299999237060547,3893400.0,0.004431322252804959,2.499960263848049,0.5882372740634362,67.26184056212094,69.85646346342426,-0.34081701523959396,-0.6280337015449788,-1.6302015200712674,-3.4074553035668416,56.60586603838376,0.20999908447265625,0.5539152082485188,0.5289996147155769,-0.22163235452267216,1.279631583953826,0.15368363009645236,0.9043155993347014,-0.527852994506226,96.2263336128375,20.48677281233452,0.3753159846191246,1,-0.31999969482421875,-0.869999885559082,-2.0224995613098145,-3.169999122619629,0.35000038146972656,1,0.027450954726180976,-2.2941242468780785,20.309999465942386,-1.9230611226855752,20.18000030517578,-2.6842041861165487,20.26000022888184,0.027450954726180976
7193,2020-01-15,20.459999084472656,20.57999992370605,20.26000022888184,20.350000381469727,3099200.0,0.002941150346291277,-1.206901994830415,1.099982833927788,70.83322453159425,69.62117774861578,-0.34981343021002687,-0.6347291677291373,-1.6299474385645851,-3.4186698644673115,56.51158849966536,0.31999969482421164,0.5133381481821075,0.5344991683959961,-0.22123604327756752,1.2902343800695597,0.15663156255921606,0.9123667742327761,-0.5549812533124161,76.47043423951105,1.5336992041541038,0.37786760583678164,1,-0.2999992370605469,-0.8499994277954102,-2.0574989318847656,-3.2299985885620117,-0.20999908447265625,2,0.018084108298626056,2.499960263848049,20.399999618530273,-2.2941242468780785,20.309999465942386,-1.9230611226855752,20.18000030517578,0.018084108298626056
7194,2020-01-16,20.56999969482422,20.57999992370605,20.350000381469727,20.450000762939453,2819500.0,0.005376374158053698,2.2857220708448027,1.090912243588632,69.75298757873668,69.99206069013323,-0.4192482195982379,-0.6480012387461471,-1.6742725693231684,-3.472204119062944,56.76854038286194,0.22999954223632457,0.47139833650300034,0.5619997978210449,-0.08381583877162058,1.2078154344137104,0.23909197952471217,0.8849076161173777,-0.610983296260315,97.72722346729628,24.166586078182092,0.3229078182963332,1,-0.4099998474121094,-0.875,-2.1374993324279785,-3.339999198913574,-1.1900005340576172,3,0.017501245293753964,-1.206901994830415,20.459999084472656,2.499960263848049,20.399999618530273,-2.2941242468780785,20.309999465942386,0.017501245293753964
7195,2020-01-17,20.5,20.600000381469727,20.239999771118164,20.51000022888184,5006100.0,-0.00340299931272392,2.7894694574110326,-0.08333598245226599,65.85360464088501,69.6049117038159,-0.26765834733172866,-0.49882756736690226,-1.5306420042618285,-3.3463702161788262,57.17466210746742,0.3600006103515625,0.4690713940676261,0.4255001068115227,-0.12366100179124118,0.9746612154142866,0.150919552510139,0.7000806611129065,-0.4913049194247243,78.26083350955521,7.46974215661028,0.27458055430138245,1,-0.26000022888183594,-0.7950000762939453,-1.945000171661377,-3.1700000762939453,-1.8099994659423864,4,0.02585369203148824,2.2857220708448027,20.56999969482422,-1.206901994830415,20.459999084472656,2.499960263848049,20.399999618530273,0.02585369203148824
7196,2020-01-21,20.46999931335449,20.559999465942386,20.25,20.3700008392334,6399900.0,-0.001463448129049305,1.2142915531334841,-9.99961853900048,63.35393498691503,69.45994970148024,-0.1885033535566656,-0.4177890930270429,-1.4416375228990788,-3.256470481970421,57.20572400536459,0.30999946594238637,0.43602619629825057,0.3494994163513141,-0.16788143314328252,0.8668802658459107,0.09080899160401401,0.6081898410986142,-0.40217370268976893,67.49970197649102,-0.8259712465518874,0.2586904247472985,1,-0.2249994277954066,-0.764999389648434,-1.9149994850158656,-3.139999389648434,-2.179998397827145,1,0.0214948973530531,2.7894694574110326,20.5,2.2857220708448027,20.56999969482422,-1.206901994830415,20.459999084472656,0.0214948973530531
7197,2020-01-22,20.399999618530273,20.709999084472656,20.3799991607666,20.450000762939453,3833100.0,-0.0034196237016259623,-6.333163795113061,-0.5000190737773886,66.23371637069826,68.21883406491216,-0.07987305836325831,-0.3176055269404259,-1.3086847145010125,-3.130362464613132,56.81038134969336,0.3299999237060547,0.4358791646492186,0.24999971389770437,-0.26006706169050986,0.7600664894859186,-0.005033673896402746,0.5050331016918115,-0.27895653078505234,34.04257046040217,-36.0466182191305,0.25503338779410684,1,-0.010000228881835938,-0.6400003433227539,-1.7899999618530273,-3.0699996948242188,-3.6700000762939453,2,0.01960782480441492,1.2142915531334841,20.46999931335449,2.7894694574110326,20.5,2.2857220708448027,20.56999969482422,0.01960782480441492
7198,2020-01-23,20.559999465942386,20.57999992370605,20.309999465942386,20.3799991607666,3144900.0,0.007843129921766057,1.4545359966708429,-3.5999237078009485,66.87890428532907,67.11124458080185,-0.1804672568689334,-0.44198470654406563,-1.4048309239435568,-3.2369054377352207,56.21866656442327,0.27000045776366477,0.40988032202077207,0.3729995727539084,-0.14359210508177256,0.8895912505895893,0.11470373383606969,0.6312954116717471,-0.36828165858987205,68.08514092080509,-1.3257385034261517,0.2582958389178401,1,-0.1350002288818395,-0.8000001907348668,-1.9499998092651403,-3.2299995422363317,-2.3400001525878977,3,0.009241271351798863,-6.333163795113061,20.399999618530273,1.2142915531334841,20.46999931335449,2.7894694574110326,20.5,0.009241271351798863
7199,2020-01-24,20.3799991607666,20.559999465942386,20.31999969482422,20.549999237060547,2052400.0,-0.008754878883822648,1.526306279174766,-0.9444432670707227,69.0789151720563,67.20800761376867,0.02050085491329412,-0.22467317381834562,-1.1711011030135339,-3.0073053483577787,55.59497477689725,0.23999977111816762,0.39912933977366905,0.16199932098388814,-0.31995244289078784,0.6439510848585641,-0.07897656095344985,0.4029752029212261,-0.12608760015967135,29.787147697989163,-44.48949757692866,0.24097588193733768,1,0.04500007629394531,-0.619999885559082,-1.684999942779541,-2.97499942779541,-2.949998855590824,4,-0.0063787618312007854,1.4545359966708429,20.559999465942386,-6.333163795113061,20.399999618530273,1.2142915531334841,20.46999931335449,-0.0063787618312007854
7200,2020-01-27,20.07999992370605,20.3799991607666,20.020000457763672,20.309999465942386,3593900.0,-0.014720277203841947,-1.0571444141689372,1.3529378765609816,51.57230290132878,65.64660344774047,0.34064583960247674,0.09184899050483253,-0.8239414840095876,-2.6591069363601925,54.13652212673925,0.3599987030029297,0.35933354999899336,-0.14549989700317667,-0.6130339404491565,0.32203414644280315,-0.3792669187261666,0.08826712471981324,0.6299991607666051,8.695592080893343,-62.62468145799104,0.23376702172299035,1,0.2849998474121129,-0.3200006484985316,-1.3350005149841238,-2.6700000762939418,-2.2499999999999964,0,-0.034860595896369584,1.526306279174766,20.3799991607666,1.4545359966708429,20.559999465942386,-6.333163795113061,20.399999618530273,-0.034860595896369584
7201,2020-01-28,20.18000030517578,20.32999992370605,20.07999992370605,20.15999984741211,3129500.0,0.004980098697693336,-1.7777730682828556,-0.08695868508781845,52.46913216859539,64.0029691817932,0.2461512600487623,0.00801115423812604,-0.8775485432707839,-2.709038957527845,52.58509636230341,0.25,0.30912892664777303,-0.05549955368041992,-0.5092774247709109,0.398278317410071,-0.2823884892256636,0.17138938186482378,0.516198806762695,23.188429834309122,-43.30390001915744,0.22688893554524536,1,0.1849994659423828,-0.2550010681152344,-1.3700008392333984,-2.770000457763672,-3.450000762939453,1,-0.0738354682153306,-1.0571444141689372,20.07999992370605,1.526306279174766,20.3799991607666,1.4545359966708429,20.559999465942386,-0.0738354682153306
7202,2020-01-29,20.31999969482422,20.38999938964844,20.049999237060547,20.15999984741211,3345300.0,0.006937531592233537,1.2666734483679112,7.999809269502194,57.55814920573295,62.52796081225304,0.10461150641543071,-0.11587695456609737,-0.9769531426322935,-2.800042659587909,50.893141285880205,0.3400001525878942,0.29630364418150634,0.07049989700317383,-0.37508513817968847,0.5160849321860361,-0.15229262058825555,0.2932924145946032,0.36267544403076,53.57134342185517,-12.841663669074485,0.2227925175914307,1,0.04500007629394531,-0.2200002670288086,-1.369999885559082,-2.809999465942383,-3.4999999999999964,2,-0.09990151622954713,-1.7777730682828556,20.18000030517578,-1.0571444141689372,20.07999992370605,1.526306279174766,20.3799991607666,-0.09990151622954713
7203,2020-01-30,20.18000030517578,20.200000762939453,19.940000534057614,20.07999992370605,2355500.0,-0.006889733846014656,2.714254574188413,0.6250029802351031,47.59036075361038,60.065446720572346,0.22430419255973533,0.04867028888029523,-0.7984383375584976,-2.6092885421410443,49.58110336209738,0.3799991607666051,0.27850616042643495,-0.08349952697754048,-0.49945838044047974,0.3324593264853988,-0.2914789537090101,0.12447989975392915,0.4894213400573726,38.70970719071686,-25.339238728714342,0.2079794267314693,1,0.14499950408935547,0.0149993896484375,-0.9600009918212891,-2.4850006103515625,-5.600000381469727,3,-0.17096138309049458,1.2666734483679112,20.31999969482422,-1.7777730682828556,20.18000030517578,-1.0571444141689372,20.07999992370605,-0.17096138309049458
7204,2020-01-31,19.86000061035156,20.18000030517578,19.790000915527344,20.059999465942386,3644200.0,-0.015857269077550473,-1.2941258968792249,-1.9999809265864312,41.578945255012805,57.368262344364325,0.48388482277207956,0.37448081720707904,-0.44413703215930056,-2.235408817505842,47.91833713720968,0.3899993896484375,0.2395891378900714,-0.3949992179870634,-0.8371704557557962,0.047172019781669405,-0.6160848368714298,-0.173913599102697,0.7802441904345727,11.666645473849522,-50.13877029870391,0.2210856188843656,1,0.38999938964844105,0.3649988174438512,-0.6000013351440394,-2.135001182556149,-4.650000572204586,4,-0.08257810909342356,2.714254574188413,20.18000030517578,1.2666734483679112,20.31999969482422,-1.7777730682828556,20.18000030517578,-0.08257810909342356
7205,2020-02-03,20.309999465942386,20.3799991607666,19.899999618530273,19.96999931335449,3843300.0,0.022658551951719286,1.0,-1.7000104904774826,50.0,55.88449179026266,0.0045819109503142386,-0.03726147544671221,-0.8535756396640011,-2.630759002633777,47.29478871849754,0.5199985504150426,0.19693400297931163,0.029499626159672943,-0.357579198145892,0.4165784504652379,-0.1640397859931113,0.2230390383124572,0.27923070172821696,86.66664547385027,25.99573462269614,0.19353941215278264,2,-0.059999465942386365,-0.08500003814697621,-1.0500001907348668,-2.409999847412113,-6.149999618530277,0,-0.14180203035436056,-1.2941258968792249,19.86000061035156,2.714254574188413,20.18000030517578,1.2666734483679112,20.31999969482422,-0.14180203035436056
7206,2020-02-04,20.61000061035156,20.690000534057614,20.350000381469727,20.38999938964844,4225300.0,0.01477110547995042,-1.2666734483679176,0.6470621234390258,54.32101091114015,54.56085785031176,-0.3056097184070339,-0.3073400370699524,-1.112562809614115,-2.879720023664593,46.96392447317713,0.38000106811522727,0.15444445373163163,0.30050077438353995,-0.09438588852531282,0.6953874372923927,0.10305744292911356,0.49794410583796633,-0.8199996948242152,91.11111582061588,33.49448536827208,0.19744333145442616,2,-0.3699998855590785,-0.3850011825561488,-1.3400011062622035,-2.7000007629394496,-8.43000030517578,1,-0.13488600700231046,1.0,20.309999465942386,-1.2941258968792249,19.86000061035156,2.714254574188413,20.18000030517578,-0.13488600700231046
7207,2020-02-05,20.76000022888184,20.90999984741211,20.6200008392334,20.68000030517578,3629100.0,0.007278001653961308,-1.9000066757584138,0.3636339991677349,55.9524070829281,53.34680260560054,-0.44608340662155044,-0.4272649941005149,-1.2157360212989836,-2.979205164958465,46.62115868297758,0.2999992370605504,0.1263250366714317,0.417500400543215,-0.012425934941802552,0.8474267360282326,0.20253723280070446,0.6324635682857256,-0.9519993209838908,86.60716414453661,30.079327122307475,0.2149631677425091,2,-0.4099998474121129,-0.43500041961670277,-1.485000610351566,-2.845000267028812,-7.7600002288818395,2,-0.19412334500068418,-1.2666734483679176,20.61000061035156,1.0,20.309999465942386,-1.2941258968792249,19.86000061035156,-0.19412334500068418
7208,2020-02-06,20.57999992370605,20.8700008392334,20.559999465942386,20.82999992370605,3116000.0,-0.00867053483580249,-1.1379337560180751,-3.1250029802349424,50.193054742415626,51.2483736689738,-0.2938490479633522,-0.21745935973508423,-1.000673980983013,-2.751140298609254,45.871868982304406,0.3100013732910121,0.10038470763243623,0.21150007247924307,-0.20928964196727406,0.6322897869257602,0.0011052152559862805,0.42189492970249987,-0.7279190582275348,70.53569299832053,18.425371768321426,0.21039485722325815,2,-0.22999954223632457,-0.2550001144409144,-1.2550001144409144,-2.565000057220459,-9.590000152587887,3,-0.1827016638882828,-1.9000066757584138,20.76000022888184,-1.2666734483679176,20.61000061035156,1.0,20.309999465942386,-0.1827016638882828
7209,2020-02-07,20.5,20.61000061035156,20.420000076293945,20.549999237060547,2206300.0,-0.003887265500613468,1.235274318411361,0.1999969482421875,50.0,51.07367334660393,-0.21795745770720387,-0.12496434196155803,-0.8842071597550003,-2.62640615030611,44.51055603278592,0.19000053405761363,0.07215512886730124,0.11950016021728516,-0.3019494807889842,0.5409498012235545,-0.09122466028584952,0.33022498072041984,-0.6056023752441391,59.40596490101618,10.165487640442805,0.21072482050313504,2,-0.14999961853027344,-0.17500019073486328,-1.114999771118164,-2.4049997329711914,-8.9399995803833,4,-0.28878049152653396,-1.1379337560180751,20.57999992370605,-1.9000066757584138,20.76000022888184,-1.2666734483679176,20.61000061035156,-0.28878049152653396
7210,2020-02-10,20.520000457763672,20.559999465942386,20.3799991607666,20.5,2505700.0,0.000975632086032796,2.600061036087402,-0.4000152590218967,50.965273712078584,50.90657796254651,-0.1888385598544886,-0.12457377658819269,-0.8657892847313278,-2.599345550225511,43.009366310729064,0.1800003051757848,0.028509590173690924,0.12250061035156179,-0.29227248002996475,0.5372737007330883,-0.0848859348391997,0.3298871555423233,-0.5849787441015621,30.35718543192973,-15.888983444870043,0.20738654519076297,2,-0.1700000762939453,-0.19500064849853516,-1.0300002098083496,-2.3999996185302734,-10.960000038146973,0,-0.2587719445009895,1.235274318411361,20.5,-1.1379337560180751,20.57999992370605,-1.9000066757584138,20.76000022888184,-0.2587719445009895
7211,2020-02-11,20.790000915527344,20.88999938964844,20.600000381469727,20.61000061035156,3166000.0,0.013157916751484144,-1.8999790192451098,8.999809269502371,56.98927304013014,50.84336949970176,-0.40589499166356546,-0.3760502123395639,-1.0979551672785384,-2.822791863632375,41.55701004901724,0.3699989318847692,7.754136285598179e-05,0.36850099563598704,-0.07919606019088121,0.8161980514628553,0.1446524677225547,0.5923495235494194,-0.8159800765152347,77.3587214302937,28.347419519666715,0.22384852791343385,2,-0.4400005340576172,-0.46500110626220703,-1.2125005722045898,-2.565000534057617,-9.80000114440918,1,-0.3189033562361949,2.600061036087402,20.520000457763672,1.235274318411361,20.5,-1.1379337560180751,20.57999992370605,-0.3189033562361949
7212,2020-02-12,20.959999084472656,21.01000022888184,20.690000534057614,20.75,3134300.0,0.008176919743103417,1.0645050144588677,1.166659602424425,57.14285714285702,51.904757987395826,-0.5314497250220427,-0.5290691777997019,-1.2280080736299297,-2.943178024557664,40.12063803000782,0.31999969482422586,0.03311893874051819,0.510499191284179,0.0024804964904383553,1.0185178860779196,0.25648984388730867,0.7645085386810493,-0.9485390851245477,92.06332386724824,43.58663303562117,0.25400934739686964,2,-0.5599985122680664,-0.5599985122680664,-1.3199987411499023,-2.7299985885620117,-9.089999198913574,2,-0.4188930898284806,-1.8999790192451098,20.790000915527344,2.600061036087402,20.520000457763672,1.235274318411361,20.5,-0.4188930898284806
7213,2020-02-13,20.82999992370605,20.959999084472656,20.739999771118164,20.90999984741211,3407700.0,-0.006202250307487334,1.4444585730785942,-0.38095367847413136,58.18184340299197,53.7495244482824,-0.3347548513100982,-0.38992064961195183,-1.059073053682635,-2.766054529947901,38.2959068576101,0.2199993133544922,0.0578229536717032,0.36199998855590465,-0.17381601126205126,0.8978159883738606,0.0940919886469267,0.6299079884648826,-0.7586275105859173,71.42857142857046,19.737319167918002,0.267907999908978,2,-0.37499999999999645,-0.4299993515014613,-1.1749997138977015,-2.4399995803832972,-8.960000038146969,3,-0.3759001417371559,1.0645050144588677,20.959999084472656,-1.8999790192451098,20.790000915527344,2.600061036087402,20.520000457763672,-0.3759001417371559
7214,2020-02-14,20.93000030517578,20.96999931335449,20.81999969482422,20.850000381469727,3469300.0,0.004800786453960759,-1.1428318415279939,-0.9999999999999556,66.66669159935455,55.601379070432905,-0.29839339699422496,-0.48651153400927427,-1.1155937585029605,-2.82042540604931,36.38081833332877,0.14999961853026988,0.06633618591781243,0.44400033950805806,-0.1291313346888856,1.0171320137050017,0.15743450240958623,0.7305661766065299,-0.802310223109945,87.30162094083546,28.925344744053433,0.28656583709847167,2,-0.25,-0.5299997329711914,-1.2100005149841309,-2.4750003814697266,-8.270000457763672,4,-0.47491640655158296,1.4444585730785942,20.82999992370605,1.0645050144588677,20.959999084472656,-1.8999790192451098,20.790000915527344,-0.47491640655158296
7215,2020-02-18,21.030000686645508,21.229999542236328,20.84000015258789,20.940000534057614,2535800.0,0.0047778490211010105,-1.6896424719160243,1.1250029802351253,66.66669159935451,56.97312136912339,-0.31907521369612724,-0.574209759299336,-1.171990251458908,-2.8724741743806774,35.35546013689207,0.3899993896484375,0.11271136631565426,0.5175006866455085,-0.10522259361001218,1.1402239669010292,0.20613904651774817,0.8288623267732689,-0.84937199577071,68.25410761699177,5.202629770042975,0.31136164012776035,2,-0.22500133514404297,-0.5200004577636719,-1.2250008583068848,-2.4900007247924805,-8.210000991821287,1,-0.4503090802580172,-1.1428318415279939,20.93000030517578,1.4444585730785942,20.82999992370605,1.0645050144588677,20.959999084472656,-0.4503090802580172
7216,2020-02-19,20.90999984741211,21.149999618530273,20.90999984741211,21.13999938964844,2224400.0,-0.005706173814326143,-1.0869586850878212,-2.5555461365658694,61.66008769284576,57.60730810355868,-0.16991236957402123,-0.4422283052065197,-1.0059795084066074,-2.7039343615334346,34.27469030941824,0.23999977111816406,0.20249880571599732,0.37549982070922994,-0.2715168381093811,1.022516479527841,0.051991491299926196,0.6990081501185337,-0.64542148842839,40.740688412836164,-22.538790373860728,0.3235083294093049,2,-0.10500049591064453,-0.39999961853027344,-1.1050000190734863,-2.3249998092651367,-7.409999847412109,2,-0.5428024634443086,-1.6896424719160243,21.030000686645508,-1.1428318415279939,20.93000030517578,1.4444585730785942,20.82999992370605,-0.5428024634443086
7217,2020-02-20,20.799999237060547,20.940000534057614,20.65999984741211,20.8700008392334,2819000.0,-0.005260670069549334,1.666660611620296,0.3043553978073693,62.399978637695206,58.963632980811965,-0.05994508397795073,-0.31697573764757436,-0.8473971685741901,-2.547138339012349,32.36277054669529,0.28000068664550426,0.24317815400387843,0.24549922943115376,-0.40870090587392127,0.8996993647362288,-0.08160083822138375,0.5725992970836913,-0.45818718341661935,24.561309579579984,-40.09828784916968,0.32710006765253785,2,0.005000114440917969,-0.28999900817871094,-0.9949994087219238,-2.1449995040893555,-7.349999427795412,3,-0.4716346070082227,-1.0869586850878212,20.90999984741211,-1.6896424719160243,21.030000686645508,-1.1428318415279939,20.93000030517578,-0.4716346070082227
7218,2020-02-21,20.75,20.899999618530273,20.700000762939453,20.799999237060547,3949000.0,-0.002403809562235959,-1.666692098369828,0.7142584670717419,69.9551473619566,61.18087157658492,0.018667738180244697,-0.26563135458077625,-0.750652253642734,-2.451596402461284,30.84895594326093,0.1999988555908203,0.2500772464276402,0.18599996566772603,-0.4740286818342625,0.8460286131697146,-0.14401435808326823,0.5160142894187203,-0.3371329472686817,15.789508907657506,-53.2776631717806,0.33001432375099493,2,0.054999351501464844,-0.23999977111816406,-0.945000171661377,-2.060000419616699,-7.090000152587891,4,-0.4279518127441406,1.666660611620296,20.799999237060547,-1.0869586850878212,20.90999984741211,-1.6896424719160243,21.030000686645508,-0.4279518127441406
7219,2020-02-24,20.25,20.489999771118164,20.1299991607666,20.32999992370605,3922000.0,-0.02409638554216864,-1.2499925494567063,1.600022888532774,48.68422263436549,60.92742145683903,0.535823443052859,0.23624234235442287,-0.219713661446292,-1.908977845523932,28.464119639363762,0.6200008392333984,0.22763063783155246,-0.3075000762939446,-0.97764135515094,0.36264120256305077,-0.6425707157224423,0.027570563134553083,0.9799995422363281,10.909163419840233,-53.621308938332,0.3350706394284969,2,0.42999935150146484,0.26000022888183594,-0.36500024795532227,-1.4750003814697266,-6.649999618530273,0,-0.4138271661452305,-1.666692098369828,20.75,1.666660611620296,20.799999237060547,-1.0869586850878212,20.90999984741211,-0.4138271661452305
7220,2020-02-25,19.3799991607666,20.31999969482422,19.36000061035156,20.309999465942386,5871000.0,-0.042963004406587624,1.0210490810602515,11.625014901175966,28.421030088588168,57.75317224000103,1.3713179556797535,1.10791539831936,0.6788464914759373,-0.9993880688203873,28.442100837552196,0.9599990844726598,0.21314995271800896,-1.142500877380371,-1.9718539913920026,-0.3131477633687396,-1.5571774343861868,-0.7278243203745554,1.8280003738403323,1.1172380724048954,-57.570318371186964,0.41467655700581485,2,0.9150009155273438,0.9150009155273438,0.5475006103515625,-0.5449991226196289,-6.5799989700317365,1,-0.34674920559122835,-1.2499925494567063,20.25,-1.666692098369828,20.75,1.666660611620296,20.799999237060547,-0.34674920559122835
7221,2020-02-26,18.690000534057614,19.530000686645508,18.68000030517578,19.489999771118164,4952800.0,-0.03560364585081299,-1.0731724336847197,0.8602139511226696,19.4690255528499,53.56719095222246,1.9356603051831556,1.7713832529412592,1.389330645548558,-0.26478863858131163,28.82057726874756,0.8500003814697266,0.18491040050306395,-1.7579995155334522,-2.9184821457287917,-0.5975168853381128,-2.338240830631122,-1.1777582004357825,2.444079043579105,0.44248795880786884,-52.45327069606564,0.5802413150976706,2,1.264999389648441,1.264999389648441,1.2824993133544957,0.17000007629394887,-5.650000572204586,2,-0.31407173202252503,1.0210490810602515,19.3799991607666,-1.2499925494567063,20.25,-1.666692098369828,20.75,-0.31407173202252503
7222,2020-02-27,18.290000915527344,19.059999465942386,18.25,18.559999465942386,8442900.0,-0.02140179813271681,-3.6285633320799544,0.3374985098824625,18.282550818178976,49.13393622057657,2.142385978182375,2.1202068207081695,1.8059125147142296,0.17634188041408905,29.21247861181356,0.8099994659423864,0.13662450171056761,-2.0564991950988762,-3.5665672389321585,-0.5464311512655939,-2.811533217015519,-1.3014651731822333,2.696833905761718,1.5094687277550933,-47.1244163044493,0.7550340219166417,2,1.4499988555908203,1.4499988555908203,1.6849989891052246,0.5699996948242188,-6.05000114440918,3,-0.2618917810693415,-1.0731724336847197,18.690000534057614,1.0210490810602515,19.3799991607666,-1.2499925494567063,20.25,-0.2618917810693415
7223,2020-02-28,16.729999542236328,17.389999389648438,15.75,16.0,12558200.0,-0.08529258038290466,-1.6666666666666667,-2.703716524085668,12.966597792272182,43.16725913090075,3.4192070251518665,3.5926895223811783,3.3502035873833407,1.7651479391885907,30.928471263217034,2.5400009155273438,-0.00240298327638655,-3.4440005302429206,-5.658197784020189,-1.2298032764656526,-4.551099157131556,-2.336901903354285,4.037888493349609,20.675096826115386,-25.497531269564192,1.1070986268886347,2,1.760000228881836,1.760000228881836,3.3449997901916504,2.2950000762939453,-3.109999656677246,4,-0.1960549804374203,-3.6285633320799544,18.290000915527344,-1.0731724336847197,18.690000534057614,1.0210490810602515,19.3799991607666,-0.1960549804374203
7224,2020-03-02,18.21999931335449,18.239999771118164,16.479999542236328,16.770000457763672,8987900.0,0.08906155480497935,1.3624167775019873,1.986301047735997,32.46950204531173,39.367571402673775,1.6811592515802083,2.080177066589517,1.8759906198877552,0.31578365203356995,32.952419219154926,1.760000228881836,-0.1349461638671734,-1.872000694274906,-4.250532887179688,0.5065314986298759,-3.061266790727295,-0.6827345978225168,2.046099918672855,54.04812862792752,5.632265135629346,1.1892660964523905,3,0.23000049591064808,0.2700004577636754,1.8724999427795446,0.8050003051757848,-4.9899997711181605,0,-0.25027440383052557,-1.6666666666666667,16.729999542236328,-3.6285633320799544,18.290000915527344,-1.0731724336847197,18.690000534057614,-0.25027440383052557
7225,2020-03-03,17.430000305175778,18.43000030517578,17.40999984741211,18.010000228881836,11037900.0,-0.04335889341113619,-2.2903196035181304,-0.40000026308278114,26.271175482050154,35.43547004591871,2.1308803265807867,2.7862009244100747,2.6648625836099207,1.1476657109432615,34.22591003740606,1.0200004577636719,-0.29667143714300437,-2.517999744415288,-5.173548929720734,0.13754944089015808,-3.8457743370680113,-1.190225151762565,2.384489003648831,44.44444444444435,-0.29752225603584037,1.3277745926527236,3,0.9149999618530309,1.0599994659423864,2.6624989509582555,1.6149988174438512,-3.3000001907348597,1,-0.2197360789815217,1.3624167775019873,18.21999931335449,-1.6666666666666667,16.729999542236328,-3.6285633320799544,18.290000915527344,-0.2197360789815217
7226,2020-03-04,17.829999923706055,17.90999984741211,17.299999237060547,17.68000030517578,5851300.0,0.022948916323971558,2.935494588658024,-0.25862006596796155,28.590975448429205,31.678914136000262,1.3947052275669236,2.2843729275391595,2.2561103309603396,0.7918213162172911,34.662128874614126,0.6100006103515625,-0.500636249858605,-1.9790000915527344,-4.775914993778951,0.8179148106734822,-3.377457542665841,-0.5805426404396279,1.578040454236092,62.83988698813461,23.088878691168105,1.398457451113108,3,0.49499988555908203,0.6599998474121094,2.232499599456787,1.3049993515014648,-3.109999656677248,2,-0.28210879161494007,-2.2903196035181304,17.430000305175778,1.3624167775019873,18.21999931335449,-1.6666666666666667,16.729999542236328,-0.28210879161494007
7227,2020-03-05,16.729999542236328,17.540000915527347,16.579999923706055,17.530000686645508,6056400.0,-0.061693796196107153,1.341461258801106,-5.333354526149816,25.241545643332785,26.710736167264283,2.0748554866658075,3.2327186787612945,3.326013650552593,1.9255579481100753,34.75556498082112,1.25,-0.7629996801101129,-2.877500438690184,-5.952759224163422,0.19775834678305415,-4.415129831426803,-1.339871045953565,2.312236797911602,36.567142934412836,0.7891305405560303,1.537629392736619,3,1.390000343322754,1.760000228881836,3.4149999618530273,2.5349998474121094,-2.5399999618530273,3,-0.22056184586661698,2.935494588658024,17.829999923706055,-2.2903196035181304,17.430000305175778,1.3624167775019873,18.21999931335449,-0.22056184586661698
7228,2020-03-06,16.819999694824222,16.930000305175778,15.890000343322756,16.129999160766598,9374100.0,0.005379566948623182,1.2857097943211486,-0.8624994337566936,25.151146415637797,24.09594992073899,1.5296146563029787,3.0004186499560674,3.2060193229163225,1.8671261227347493,35.303840529136785,1.039999961853022,-1.0263125603184058,-2.599500274658201,-5.87747463180391,0.678474082487508,-4.2384874532310555,-0.9605130960853465,1.8930130113089163,36.6141482467975,7.049759251063563,1.6389871785728536,3,1.215000152587887,1.6700000762939418,3.412499904632565,2.52499961853027,-2.8099994659423864,4,-0.2722948874437492,1.341461258801106,16.729999542236328,2.935494588658024,17.829999923706055,-2.2903196035181304,17.430000305175778,-0.2722948874437492
7229,2020-03-09,14.579999923706055,15.800000190734865,14.489999771118164,15.649999618530273,6968000.0,-0.13317478072294198,-1.0960006713867216,-1.5507229951431594,19.020168792111477,23.051409776686018,3.2192854091771252,5.032168540255494,5.391311769073887,4.1263085698493285,36.7991200890832,2.3299999237060582,-1.3705004859730714,-4.543500041961671,-8.424364318760997,-0.662635765162344,-6.483932180361336,-2.603067903562007,3.836711511813771,2.284267522552942,-21.461384239069,1.9404321383996634,3,2.4300003051757812,3.2799997329711914,5.679999828338623,4.84999942779541,-1.890000343322754,0,-0.0658436243601127,1.2857097943211486,16.819999694824222,1.341461258801106,16.729999542236328,2.935494588658024,17.829999923706055,-0.0658436243601127
7230,2020-03-10,15.210000038146973,15.279999732971193,14.289999961853027,15.100000381469727,7209200.0,0.04320988461848896,6.9200283814558246,-0.10280344677604512,23.90109767747974,23.543862234978228,2.1630311313136126,4.199257574299391,4.707316590468494,3.5188702722262626,38.59347010250509,0.9899997711181658,-1.751529306857453,-3.6479999065399156,-7.840618071749475,0.5446182586696438,-5.744308989144695,-1.551690823935136,2.7355059976446547,25.414367551888972,3.6607364214809444,2.09630908260478,3,1.4649996757507324,2.549999713897705,5.027499675750732,4.299999237060547,-3.0500001907348633,1,-0.13017754707066176,-1.0960006713867216,14.579999923706055,1.2857097943211486,16.819999694824222,1.341461258801106,16.729999542236328,-0.13017754707066176
7231,2020-03-11,14.15999984741211,14.960000038146973,14.039999961853027,14.760000228881836,7915400.0,-0.06903354293895081,-1.1904759742235502,-5.454565946784807,22.00674487440206,23.957661574558568,2.797010328509579,4.982544865277806,5.688395490370375,4.583799266263529,39.658667522058686,1.1700000762939453,-2.101641414487652,-4.366500043869017,-8.946466834852231,0.21346674711419666,-6.656483439360624,-2.0765166483774102,3.2737353380281142,3.4285672246204815,-17.227592958468698,2.2899833954916065,3,2.075000286102295,3.4749999046325684,6.077499866485596,5.34999942779541,-1.0399999618530273,2,-0.002118625232660154,6.9200283814558246,15.210000038146973,-1.0960006713867216,14.579999923706055,1.2857097943211486,16.819999694824222,-0.002118625232660154
7232,2020-03-12,12.18000030517578,13.140000343322756,11.699999809265135,13.0600004196167,7510200.0,-0.13983047765344403,1.7692318978394665,1.4666659249204508,18.926757392290483,24.619901530116156,4.267985078613934,6.609937660324009,7.573110646849246,6.56560917511135,40.766659734221946,2.4600000381469744,-2.401411165982264,-5.907499647140506,-11.141762774807647,-0.6732365194733667,-8.524631210974077,-3.2903680833069355,4.710737244490494,9.177828879480197,-11.594342188283973,2.6171315638335697,3,2.8849997520446795,4.284999370574953,8.052499771118166,7.32999897003174,0.5199995040893555,3,0.20853857949196253,-1.1904759742235502,14.15999984741211,6.9200283814558246,15.210000038146973,-1.0960006713867216,14.579999923706055,0.20853857949196253
7233,2020-03-13,13.0,13.229999542236328,11.979999542236328,12.989999771118164,7406400.0,0.06732345437428022,4.3191567071809756,-0.011363894978796982,24.30899834718967,23.71317889699148,3.1997286363287714,5.45282623163903,6.669903827507845,5.749971093244888,41.88732696387366,1.25,-2.612782660337846,-4.695999956130983,-10.229326348044026,0.8373264357820602,-7.462663152087504,-1.9293367601744613,2.9564047563940683,31.707318775147357,9.287361140517643,2.7666631959565215,3,2.065000057220459,3.4649996757507324,7.337500095367432,6.609999656677246,-0.5399999618530273,4,0.0915384292602539,1.7692318978394665,12.18000030517578,-1.1904759742235502,14.15999984741211,6.9200283814558246,15.210000038146973,0.0915384292602539
7234,2020-03-16,10.989999771118164,12.699999809265135,10.989999771118164,11.550000190734865,6959300.0,-0.1546154022216797,-5.107138417208352,-55.99876025176444,22.491801839334713,23.293248492245326,4.555343545181341,7.040958071097702,8.567434038765771,7.751731110914964,43.1312851395019,2.010000228881836,-2.862860982537242,-6.209000158309937,-12.278866700678087,-0.13913361594178753,-9.243933429494014,-3.1740668871258624,4.200252094792695,0.0,-24.077149823608423,3.0349332711840753,3,3.4600000381469727,5.119999885559082,9.347500324249268,8.630000114440918,1.6900005340576154,0,0.2747953158015768,4.3191567071809756,13.0,1.7692318978394665,12.18000030517578,-1.1904759742235502,14.15999984741211,0.2747953158015768
7235,2020-03-17,11.5600004196167,11.720000267028807,9.84000015258789,11.300000190734865,7799000.0,0.051865392208333194,5.482759868064107,-0.46428577510673014,26.43754110868896,23.053978010051967,3.4253280048986507,6.034504253981687,7.896682710440761,7.16937624712304,43.95449118808806,1.8800001144409162,-2.918478602662182,-5.165499496459962,-11.45070824260165,1.1197092496817262,-8.308103869530807,-2.0228951233891177,2.7902010273356215,33.59375596628538,6.257357542998136,3.1426043730708444,3,2.1300001144409197,3.97499942779541,8.777499675750732,8.139999389648438,1.1299991607666016,1,0.09775078890560018,-5.107138417208352,10.989999771118164,4.3191567071809756,13.0,1.7692318978394665,12.18000030517578,0.09775078890560018
7236,2020-03-18,9.5600004196167,11.149999618530273,8.109999656677246,11.149999618530273,9184300.0,-0.17301037434272992,2.8239012496738614,-6.11537615082717,23.909144539342563,22.90593344294194,4.61408149969817,7.5264790329078295,9.76319982652678,9.141594270067262,44.92454410062734,3.450000762939453,-3.2579310385225995,-6.59799952507019,-13.326360577950549,0.13036152781016952,-9.96218005151037,-3.23381899863001,3.888160768462736,28.320328034169854,-2.188694787846586,3.36418052644018,3,2.9599995613098127,5.109999179840088,10.777499675750732,10.184999465942383,3.299999237060545,2,0.27196645540520326,5.482759868064107,11.5600004196167,-5.107138417208352,10.989999771118164,4.3191567071809756,13.0,0.27196645540520326
7237,2020-03-19,10.989999771118164,11.270000457763672,9.0,9.5,8728900.0,0.1495815155580087,1.2146333566246834,-0.9371072464289677,32.71084247367055,23.745899671612243,2.552678634726515,5.61156424845484,8.21132553596857,7.69583805704012,47.159851839603185,2.270000457763672,-3.4802074068759836,-4.677500200271606,-11.41130753127528,2.056307130732069,-8.044403865773443,-1.3105965347697683,1.3905291106808342,56.25000349245973,23.48510708925177,3.366903665501837,3,0.9650001525878906,3.679999828338623,9.347500324249268,8.755000114440918,2.289999961853029,3,0.19381257131948093,2.8239012496738614,9.5600004196167,5.482759868064107,11.5600004196167,-5.107138417208352,10.989999771118164,0.19381257131948093
7238,2020-03-20,11.869999885559082,12.130000114440918,10.84000015258789,11.210000038146973,12070600.0,0.08007280552940199,1.1864400478453432,0.44295298576912884,30.143840220713315,24.981863163679115,1.002056810554338,4.250090833226999,7.218452909814914,6.806315642718257,49.13673748247034,1.2899999618530273,-3.7651254584958203,-3.353500080108642,-9.842863779709461,3.135863619492177,-6.598181929909053,-0.10881823030823234,-3.760000228881836,81.91721359228953,49.70285999004818,3.24468184980041,3,-0.17500019073486328,2.799999713897705,8.530000686645508,7.954999923706058,1.760000228881836,4,0.06992417284820895,1.2146333566246834,10.989999771118164,2.8239012496738614,9.5600004196167,5.482759868064107,11.5600004196167,0.06992417284820895
7239,2020-03-23,11.869999885559082,12.989999771118164,11.529999732971193,11.979999542236328,10708200.0,0.0,-2.696202806699876,-0.16666618501286015,31.71052470596875,25.849577277955675,0.6450511184742975,3.7841055999013307,7.09680560260761,6.793822578925383,53.13859404400547,1.4600000381469709,-3.9455848130349196,-2.9345000743865963,-9.132976727960916,3.263976579187723,-6.033738401173757,0.1647382524005625,-3.679600219726563,77.04918321118942,44.46586730963865,3.0992383267871593,3,-0.33500003814697266,2.799999713897705,8.55750036239624,7.954999923706058,2.4499998092651385,0,0.04970515234003314,1.1864400478453432,11.869999885559082,1.2146333566246834,10.989999771118164,2.8239012496738614,9.5600004196167,0.04970515234003314
7240,2020-03-24,12.65999984741211,13.420000076293945,12.149999618530273,12.649999618530273,7597200.0,0.06655433609684636,-1.514851821706378,-0.09091145539824697,33.41885816006315,27.11758986525135,-0.6087191058715398,2.5980503138634923,6.194409129400306,5.994040136362067,55.592913455746185,1.5500001907348633,-4.147541669568776,-1.8085001468658444,-7.682726710524577,4.065726416792886,-4.745613428695208,1.128613134963521,-4.277616177368165,85.68737911819795,54.57954203464284,2.9371132818293653,3,-1.8949999809265137,2.0099997520446777,7.880000591278076,7.164999961853031,0.5900001525878906,1,0.0015798150082726448,-2.696202806699876,11.869999885559082,1.1864400478453432,11.869999885559082,1.2146333566246834,10.989999771118164,0.0015798150082726448
7241,2020-03-25,12.81999969482422,13.59000015258789,11.8100004196167,12.75,7160900.0,0.012638218747278884,1.2111789542520828,6.999809269502371,36.65529027568545,29.087426852295238,-1.0938134911473565,2.0825078241210377,5.917363707569235,5.823172845078707,57.07431746715517,1.7799997329711914,-4.055530960737727,-1.3550002574920637,-6.91954393506118,4.209543420077052,-4.137272096276623,1.4272715812924943,-4.135359040405275,83.22439145607575,50.62571219744902,2.7822718387845584,3,-1.9699997901916522,1.8099999427795392,7.83750009536743,7.114999771118162,0.11999988555908025,2,-0.010140414784362561,-1.514851821706378,12.65999984741211,-2.696202806699876,11.869999885559082,1.1864400478453432,11.869999885559082,-0.010140414784362561
7242,2020-03-26,13.5,13.68000030517578,12.699999809265135,12.93000030517578,7775900.0,0.053042146752180885,1.1075272566183005,8.142888283378566,39.10761238620205,30.731717301074386,-1.7510192312111705,1.0806590057277763,5.122904846921465,5.138703677555668,58.03606139301111,0.9800004959106445,-4.0542212577115695,-0.435499906539917,-5.656003646759849,4.785003833680015,-3.045751776649883,2.174751963570049,-4.4229305857275385,93.66196142589084,59.02776873340607,2.6102518701099657,3,-2.6050000190734863,1.0250000953674299,7.15749979019165,6.434999465942383,-0.6899995803833008,3,-0.04740743283872262,1.2111789542520828,12.81999969482422,-1.514851821706378,12.65999984741211,-2.696202806699876,11.869999885559082,-0.04740743283872262
7243,2020-03-27,13.449999809265135,13.829999923706055,12.68000030517578,12.850000381469727,5612400.0,-0.003703717832212239,-1.446808791257841,1.0526311386542748,45.67049770909893,33.30712795327041,-1.8220854869716057,0.9194723586614497,5.053571330084802,5.176553984251322,57.10762459797814,1.1499996185302752,-3.929255642840854,-0.3215001106262232,-5.375804037941824,4.732803816689378,-2.848652074284024,2.2056518530315774,-3.912637305902342,83.47825726399145,42.903356960463,2.5271519636578006,3,-2.4800000190734846,1.0549998283386248,7.2074999809265154,6.484999656677248,-0.3999996185302699,4,-0.012639411056112881,1.1075272566183005,13.5,1.2111789542520828,12.81999969482422,-1.514851821706378,12.65999984741211,-0.012639411056112881
7244,2020-03-30,13.65999984741211,13.960000038146973,13.279999732971193,13.75,7614500.0,0.015613385957248482,1.6666666666666596,-0.1500003973646779,43.86381561088578,35.243380675736724,-1.8031354648212812,0.3692648864900434,4.720671209618651,4.956938899841255,57.75605560327328,0.6800003051757795,-3.5255332162056785,0.1164999008178711,-4.4838902326844305,4.716890034320173,-2.1836951659332797,2.416694967569022,-3.6075208536081256,86.04650028077951,41.7547280879449,2.3001950667511513,3,-2.625,0.6399998664855957,6.997499942779541,6.274999618530273,-1.1300001144409162,0,-0.0021961737413104254,-1.446808791257841,13.449999809265135,1.1075272566183005,13.5,1.2111789542520828,12.81999969482422,-0.0021961737413104254
7245,2020-03-31,13.600000381469727,13.93000030517578,13.18000030517578,13.5,6793600.0,-0.004392347482620962,-1.0270276539862213,-1.1111134658585173,47.59450388614111,37.87508726982545,-1.5905989440495318,0.13451501867689153,4.656796105381552,5.010549248601379,58.79331329607113,0.75,-3.2535215795923573,0.24800043106079173,-3.9745433731587703,4.470544235280354,-1.8632714710489893,2.3592723331705727,-3.0004684414577234,83.25582695110711,32.39909201981234,2.1112719021097806,3,-2.1200003623962402,0.6149992942810059,6.994999408721924,6.334999084472656,-1.4800004959106445,1,0.05294112449698951,1.6666666666666596,13.65999984741211,-1.446808791257841,13.449999809265135,1.1075272566183005,13.5,0.05294112449698951
7246,2020-04-01,12.800000190734865,13.270000457763672,12.34000015258789,13.0,7036000.0,-0.05882354178643101,1.5135118764554796,-1.9999904632931977,52.963670570258046,40.12540150277961,-0.3158917472766518,0.567452316636464,5.322038788302931,5.791619597273273,59.937498395657926,1.260000228881836,-2.7618144904327764,-0.30049977302551056,-3.961937136922584,3.360937590871563,-2.1312184549740483,1.5302189089230271,-1.7300027169839662,28.395066089046217,-26.588116713548395,1.8307186819485368,4,-0.4000000953674334,1.019999980926512,7.49499988555908,7.21999931335449,0.06999969482421697,2,0.03515623457496986,-1.0270276539862213,13.600000381469727,1.6666666666666596,13.65999984741211,-1.446808791257841,13.449999809265135,0.03515623457496986
7247,2020-04-02,13.039999961853027,13.56999969482422,12.479999542236328,12.65999984741211,6683700.0,0.01874998183920984,-1.9459434729433889,-1.9000023841880815,50.202428954401334,42.354133584300506,-0.26207865196390756,0.03882329892249814,4.949548564429005,5.53564978766266,60.50865651408351,1.0900001525878924,-2.3597624162931705,0.12399997711181676,-3.114865164331981,3.3628651185556127,-1.4954325936100812,1.7434325478337147,-1.565402129086678,43.209867821907785,-14.10958821514398,1.6194325707218982,4,-0.2950000762939453,0.5449995994567889,6.914999961853027,6.914999961853027,-0.6400003433227539,3,-0.0076687409326891,1.5135118764554796,12.800000190734865,-1.0270276539862213,13.600000381469727,1.6666666666666596,13.65999984741211,-0.0076687409326891
7248,2020-04-03,12.239999771118164,13.079999923706055,12.130000114440918,12.75,6542600.0,-0.061349708057911734,-1.6027408355759936,-1.3421054612896182,57.20876579584946,45.18727148317614,0.6659580711776165,0.5039460162264522,5.599872501713982,6.313748151300526,60.7551068796518,0.9499998092651367,-1.694203713376968,-0.44700021743774343,-3.1222520111402616,2.2282515762647748,-1.7846261142890025,0.8906256794135157,-0.41744562959852693,6.010910451541357,-56.140056448371276,1.337625896851259,4,0.6450004577636719,1.0300002098083496,7.5,7.5,0.23000049591064275,4,0.046568681303697845,-1.9459434729433889,13.039999961853027,1.5135118764554796,12.800000190734865,-1.0270276539862213,13.600000381469727,0.046568681303697845
7249,2020-04-06,13.619999885559082,13.779999732971193,12.800000190734865,12.899999618530273,5157900.0,0.1127451094972407,-1.1304358192122104,-1.4117645958853646,60.86497661083446,48.23684019992851,-0.49137208629666596,-1.0030915206146602,4.088948691251531,4.91501800368367,60.054867555354576,1.5399999618530291,-1.248751683462178,0.9809998989105218,-1.5833950870167612,3.5453948848378047,-0.30119759405311974,2.2631973918741632,-1.4982033185116173,82.77775629067362,16.31164305899786,1.282197492963642,4,-0.7349996566772461,-0.34999990463256836,4.869999885559082,4.869999885559082,-2.0100002288818377,0,-0.041850198209514855,-1.6027408355759936,12.239999771118164,-1.9459434729433889,13.039999961853027,1.5135118764554796,12.800000190734865,-0.041850198209514855
7250,2020-04-07,13.229999542236328,14.609999656677244,13.199999809265135,14.329999923706055,6269800.0,-0.028634386681328894,-1.4310345394574504,-1.5277777409848008,73.31638612443838,52.31029529423439,-0.01342627934196372,-0.8105930598286513,4.350465489227595,5.281754613930037,58.92003910456489,1.4099998474121094,-0.81234448641667,0.6899995803833008,-1.5940318010949124,2.974030961861514,-0.4520161103558067,1.8320152711224083,-1.0999994277954102,44.3548238240194,-25.82375670560429,1.1420156907391066,4,0.1400003433227539,0.04000043869018555,5.240000247955322,5.260000228881836,-1.4099998474121076,1,-0.05291004032391755,-1.1304358192122104,13.619999885559082,-1.6027408355759936,12.239999771118164,-1.9459434729433889,13.039999961853027,-0.05291004032391755
7251,2020-04-08,14.130000114440918,14.270000457763672,13.15999984741211,13.210000038146973,4545500.0,0.06802725648866192,-1.1764708082292707,-0.8363634156787472,71.38964489149618,55.89718779482263,-0.7912721927381661,-1.805526664285189,3.326566600174928,4.362050544236343,57.632000794240135,1.1100006103515625,-0.3762947417904794,1.5915001392364498,-0.6880867474747188,3.8710870259476184,0.45170669588086554,2.731293582592034,-1.6032000732421885,80.6451761759807,8.345141143593864,1.139793443355584,4,-0.7600002288818359,-1.1200003623962402,4.287499904632568,4.359999656677246,-2.380000114440918,2,-0.14225054583174468,-1.4310345394574504,13.229999542236328,-1.1304358192122104,13.619999885559082,-1.6027408355759936,12.239999771118164,-0.14225054583174468
7252,2020-04-09,14.720000267028807,14.989999771118164,14.399999618530273,14.449999809265135,7452900.0,0.041755141387784356,-2.1891827802894315,0.2934787341011102,70.2127653818173,58.62410642512467,-1.3298656320873956,-2.3141260527000096,2.612456179886257,3.751426220143509,55.28230826313889,0.8599996566772461,0.016436434242082854,2.054500293731687,-0.41601187546980256,4.5250124629331765,0.8192442091309413,3.2897563783324326,-1.859888287353515,90.55945676570315,18.671399557453597,1.235256084600745,4,-1.1600003242492658,-1.8949999809265101,3.6874995231628436,3.7699995040893572,-1.6800003051757795,3,-0.12567937146125763,-1.1764708082292707,14.130000114440918,-1.4310345394574504,13.229999542236328,-1.1304358192122104,13.619999885559082,-0.12567937146125763
7253,2020-04-13,14.1899995803833,14.630000114440918,13.920000076293945,14.630000114440918,3747500.0,-0.03600548077656285,2.227268983514459,-1.6296288447138276,65.30342436936729,61.00628517606707,-0.7642233407212675,-1.7817539432829808,3.0141423489602204,4.256872725917063,53.05630610374066,0.8000001907348615,0.32725062497698865,1.464999628067016,-1.0951277589936748,4.0251270151277065,0.18493593453667145,2.7450633215973603,-1.0299997329711914,63.47030392604709,-7.44414531472021,1.280063693530345,4,-0.6299996376037598,-1.6699995994567889,4.115000247955322,4.300000190734863,-1.3799991607666016,0,-0.1261451736987772,-2.1891827802894315,14.720000267028807,-1.1764708082292707,14.130000114440918,-1.4310345394574504,13.229999542236328,-0.1261451736987772
7254,2020-04-14,14.010000228881836,14.489999771118164,13.760000228881836,14.40999984741211,5190000.0,-0.012684944103190876,1.6071437086385945,0.9090889386918205,59.684362589921754,62.34960280982047,-0.5915646789529703,-1.4376101654674986,3.07140613222435,4.410383260092548,50.50046190419979,0.7299995422363281,0.5605769413930659,1.1340002536773675,-1.3503794983848092,3.618380005739544,-0.10818962235372176,2.3761901297084567,-0.5206003952026368,46.44811021348756,-21.664176613350413,1.2421898760310885,4,-0.4500002861022949,-2.0550003051757812,4.252499580383301,4.479999542236328,-1.0399999618530291,1,-0.1099214801351891,2.227268983514459,14.1899995803833,-2.1891827802894315,14.720000267028807,-1.1764708082292707,14.130000114440918,-0.1099214801351891
7255,2020-04-15,12.6899995803833,13.649999618530273,12.65999984741211,13.3100004196167,10034200.0,-0.09421846016656965,-1.911762725936564,1.5500035762820972,49.2004914999252,61.93147180200571,0.6546175192564299,-0.030158439697656192,4.236295120482811,5.6961101073257865,47.804643174740384,1.3500003814697266,0.6361773640409965,-0.24250035285949778,-2.651106610059905,2.1661059043409097,-1.4468034814597015,0.9618027757407059,2.3000001907348633,1.287542229764299,-62.231669109741894,1.2043031286002033,4,0.8700003623962402,-0.994999885559082,4.74500036239624,5.170000076293945,-0.37999916076660156,2,-0.08510637978078128,1.6071437086385945,14.010000228881836,2.227268983514459,14.1899995803833,-2.1891827802894315,14.720000267028807,-0.08510637978078128
7256,2020-04-16,12.15999984741211,12.880000114440918,12.010000228881836,12.699999809265135,10028000.0,-0.04176514976332113,-1.0714302744200463,0.8709665014658848,41.60401059414855,60.97609198419984,1.2117103379338054,0.7426922014940942,4.592155070367696,6.186490090793434,44.795679084431086,0.869999885559082,0.7089546225540566,-0.9025000572204593,-2.762979794308233,0.9579796798673144,-1.832739925764347,0.0277398113234284,2.783399925231933,5.033545019195099,-52.41433372373925,0.930239868543887,4,1.3400001525878906,-0.6100001335144043,5.057499885559082,5.599999904632568,0.07999992370605469,3,-0.027960539214994085,-1.911762725936564,12.6899995803833,1.6071437086385945,14.010000228881836,2.227268983514459,14.1899995803833,-0.027960539214994085
7257,2020-04-17,13.119999885559082,13.1899995803833,12.479999542236328,12.59000015258789,7584500.0,0.07894737254879813,1.1194058743568027,-0.9814810563180077,48.1439827021312,59.968893862675586,0.2953062927500678,-0.05222953547124298,3.4607444724915624,5.193647149973074,41.66369867562511,1.0299997329711914,0.746724264309627,-0.04900002479553223,-1.6333167440325536,1.535316694441489,-0.841158384414042,0.7431583348229776,1.7060639053344726,42.36640096037192,-11.301826385139613,0.7921583596185103,4,0.38000011444091797,-1.570000171661377,3.815000057220459,4.514999866485596,-0.23999977111816406,4,-0.1044207238955096,-1.0714302744200463,12.15999984741211,-1.911762725936564,12.6899995803833,1.6071437086385945,14.010000228881836,-0.1044207238955096
7258,2020-04-20,12.699999809265135,13.100000381469727,12.5600004196167,12.869999885559082,4971500.0,-0.03201220121626924,-1.4000059339886153,-0.32075502253731814,44.72527528957896,58.17559371586942,0.8799561803389793,0.45654773313541064,3.7067222726907847,5.572759458144498,39.448998741633645,0.5599994659423828,0.7622547005143794,-0.5105000972747824,-1.991672996972289,0.9706728024227242,-1.2510865471235366,0.2300863525739718,2.013421439147951,27.82256886068193,-20.851553629981023,0.7405864498487535,4,0.8000001907348651,-1.1500000953674299,3.0650000572204608,3.7649998664855975,0.07000064849853693,0,0.026771665960171775,1.1194058743568027,13.119999885559082,-1.0714302744200463,12.15999984741211,-1.911762725936564,12.6899995803833,0.026771665960171775
7259,2020-04-21,12.460000038146973,12.579999923706055,12.25,12.399999618530273,5763800.0,-0.018897620056897435,1.19999809265258,-0.35294348640733847,43.85775785658447,54.902412797218986,1.0483510872060666,0.7831686394091939,3.768902018279796,5.770859118735846,38.16307070101941,0.44999980926513494,0.7918720448507575,-0.7799998760223392,-2.1694187050370335,0.609418952992355,-1.4747092905296864,-0.08529046151499209,2.1452843694848625,27.4390229719294,-16.164246435404255,0.6947094145073471,4,1.0399999618530273,-0.9100003242492676,3.304999828338623,4.00499963760376,0.430000305175783,1,0.028089918169998507,-1.4000059339886153,12.699999809265135,1.1194058743568027,13.119999885559082,-1.0714302744200463,12.15999984741211,0.028089918169998507
7260,2020-04-22,12.68000030517578,12.859999656677244,12.350000381469727,12.789999961853027,4492000.0,0.017656522179395173,3.0800097656622967,-1.8333147897957858,49.31034562136965,52.449157322760485,0.8293431524653307,0.5952630283298834,3.369327111146413,5.510291679228297,37.15552387085932,0.5099992752075178,0.8161595159965955,-0.5609996318817156,-1.9486884886516744,0.8266892248882431,-1.254844060266695,0.13284479650326375,1.821472735306056,56.77969868724219,10.787856666202899,0.6938444283849793,4,0.8199996948242205,-1.1300005912780744,2.599999427795412,3.4299993515014666,-0.1900005340576154,2,0.022870658901692043,1.19999809265258,12.460000038146973,-1.4000059339886153,12.699999809265135,1.1194058743568027,13.119999885559082,0.022870658901692043
7261,2020-04-23,12.6899995803833,13.140000343322756,12.649999618530273,12.81999969482422,4019300.0,0.0007885863538537041,-3.6666727217406083,1.181822910796491,47.93388234340377,49.97372587404787,0.6633578796310857,0.6061001785279831,3.1674626947599798,5.457136139816711,35.85002381329318,0.49000072479248225,0.686724898203595,-0.5445003509521484,-1.9416777245257446,0.8526770226214477,-1.2430890377389456,0.15408833583464876,1.7118145476345354,46.80848689356685,0.44554575733238266,0.6985886867867978,4,0.6300005912780762,-1.1399998664855957,1.9225006103515625,2.8450002670288086,-0.13999938964843572,3,-0.029944773312208683,3.0800097656622967,12.68000030517578,1.19999809265258,12.460000038146973,-1.4000059339886153,12.699999809265135,-0.029944773312208683
7262,2020-04-24,12.859999656677244,13.020000457763672,12.529999732971193,12.739999771118164,5041000.0,0.013396381553608228,1.2272684909238607,-0.9230752301653994,53.95408034486025,48.71268764910264,0.2254821694104283,0.40653788702673666,2.798136661889586,5.2442108602675805,34.60413275473127,0.4900007247924787,0.4827856010748164,-0.3425002574920679,-1.7433854708752214,1.0583849558910856,-1.0429428641836456,0.35794234919950974,1.4461419153751525,68.53926082768149,16.3668300382979,0.700442606691577,4,0.3900003433227557,-0.8649997711181623,0.7350001335144061,1.8099999427795428,0.25,4,-0.048211500941771845,-3.6666727217406083,12.6899995803833,3.0800097656622967,12.68000030517578,1.19999809265258,12.460000038146973,-0.048211500941771845
7263,2020-04-27,13.279999732971193,13.449999809265135,12.890000343322756,13.0,3550600.0,0.032659415824779936,-1.240002136234545,2.3333333333333828,47.529069042128576,47.36209947712562,-0.37680087014753383,-0.028302253226348384,2.183772299857761,4.783132400389475,33.286152043252756,0.5900001525878906,0.24256894190027722,0.08599982261657857,-1.3106188069126734,1.4826184521458305,-0.6123094921480465,0.7843091373812037,0.9342961853543805,85.83332472377244,35.98184275855894,0.6983093147646257,4,-0.4499998092651385,-0.36499977111816584,0.032500028610227716,1.389999866485594,0.3500003814697248,0,-0.030120453808230696,1.2272684909238607,12.859999656677244,-3.6666727217406083,12.6899995803833,3.0800097656622967,12.68000030517578,-0.030120453808230696
7264,2020-04-28,13.630000114440918,14.010000228881836,13.399999618530273,13.699999809265135,4307100.0,0.026355450941821568,-1.3018861134403126,-0.24999914850425467,52.923980318061496,47.77582045691854,-0.8787866978679784,-0.40123700595804834,1.6362434927279992,4.394949205295575,31.833412598026626,0.7300004959106428,-0.033425002199331644,0.43750019073486257,-0.9570740563180777,1.8320744377878029,-0.2597869327916076,1.1347873142613327,0.4961239763069063,77.10842473670544,25.464418018661135,0.6972871235264704,4,-0.619999885559082,-0.37000036239624023,-0.44750046730041504,1.0399994850158691,0.21000003814697266,1,-0.06309608580018133,-1.240002136234545,13.279999732971193,1.2272684909238607,12.859999656677244,-3.6666727217406083,12.6899995803833,-0.06309608580018133
7265,2020-04-29,14.31999969482422,14.479999542236328,13.869999885559082,13.979999542236328,5761100.0,0.05062359314672715,-1.178572280067166,-4.857166212534208,51.432877655382406,48.867916797055635,-1.4675879172022324,-1.0904376490395205,0.7494369294485015,3.6694334653257616,30.084232633912894,0.8499994277954102,-0.23716819919528476,1.0914998054504412,-0.38228918753850927,2.5652887984393917,0.354605308955966,1.8283943019449165,-2.3099994659423846,91.79487881732643,42.00919387642912,0.7368944964944757,4,-0.9549999237060565,-0.9199995994567889,-1.2174999713897723,0.3499999046325666,-0.01999950408935547,2,-0.09986029203745861,-1.3018861134403126,13.630000114440918,-1.240002136234545,13.279999732971193,1.2272684909238607,12.859999656677244,-0.09986029203745861
7266,2020-04-30,13.25,14.039999961853027,13.220000267028807,14.029999732971193,5606800.0,-0.07472065067228728,1.0499987483027626,-2.2941158321085102,39.66244488037157,47.925523705749015,-0.25335466236980153,0.015814272128526596,1.6100069953745013,4.698771483291694,28.048770149269554,1.0999994277954137,-0.40650431067597737,-0.0009998798370354223,-1.4609192541010678,1.458919494426997,-0.7309595669690516,0.7289598072949808,-1.1905997848510737,36.92309422841132,-7.386697905102658,0.7299596871320164,4,0.11499977111816406,0.15000009536743164,-0.5325002670288086,1.419999599456787,1.7200002670288068,3,-0.05735850784013852,-1.178572280067166,14.31999969482422,-1.3018861134403126,13.630000114440918,-1.240002136234545,13.279999732971193,-0.05735850784013852
7267,2020-05-01,12.9399995803833,13.170000076293945,12.600000381469727,13.0,3957400.0,-0.023396258084279142,1.8499943971714061,0.07692364122759916,40.92888163475018,47.503702188545816,0.03176835623536789,0.33512059429199503,1.7062037598631843,4.967331829180125,26.44245598659316,0.6499996185302734,-0.39869689488494053,-0.30600028038024973,-1.769642598562486,1.1576420378019865,-1.037821439471367,0.4258208787108675,-0.8321873786926268,18.085071845188153,-22.817847815441667,0.731821159091118,5,0.4250001907348633,0.5600004196166992,-0.19999980926513672,1.7300000190734863,0.9000005722045898,4,-0.03013905736439626,1.0499987483027626,13.25,-1.178572280067166,14.31999969482422,-1.3018861134403126,13.630000114440918,-0.03013905736439626
7268,2020-05-04,12.8100004196167,12.880000114440918,12.539999961853027,12.869999885559082,3618800.0,-0.010046303321653682,7.500011920940324,0.9999841055392196,41.22807054234935,47.21151470918635,0.20004935555067327,0.5375739889290791,1.618092367142843,5.053596543634633,24.599711961582717,0.39999961853027344,-0.27347207549424546,-0.46449947357177734,-1.8665653376546327,0.937566390511078,-1.165532405613206,0.23653345846965124,-0.6547444711151122,13.91755237958999,-25.198175604643595,0.7010329320414277,5,0.6049995422363281,0.6899995803833008,-0.10000038146972656,1.859999179840088,0.3599996566772461,0,0.02341914342181739,1.8499943971714061,12.9399995803833,1.0499987483027626,13.25,-1.178572280067166,14.31999969482422,0.02341914342181739
7269,2020-05-05,13.050000190734865,13.210000038146973,12.899999618530273,13.020000457763672,5684900.0,0.01873534451651082,-1.2962874006152934,-0.5000000000000296,53.12500620881898,47.63536588556962,0.05871711703441029,0.2663369931208184,1.1743928542696924,4.765385109881349,23.37523249137032,0.39999961853027344,-0.2721503860992396,-0.1959997177124002,-1.5916532076132484,1.199653772188448,-0.8938264626628243,0.5018270272380239,-0.8482493703585838,26.28867727801637,-16.884525688965137,0.697826744950424,5,0.4549994468688947,0.44999980926513494,-0.31250047683716,1.619999408721922,-0.8500003814697301,1,0.04444443794857844,7.500011920940324,12.8100004196167,1.8499943971714061,12.9399995803833,1.0499987483027626,13.25,0.04444443794857844
7270,2020-05-06,12.529999732971193,13.109999656677244,12.449999809265135,13.109999656677244,7499000.0,-0.03984677779030665,1.2758618421701824,-19.333502876941864,53.2173908428343,48.22242238550634,0.6204492381851825,0.7707216435858211,1.5084982905321542,5.237173435149748,23.11522490098638,0.6599998474121094,-0.21156609121435288,-0.6810001850128149,-2.112979412023874,0.7509790419982441,-1.3969897985183444,0.03498942849271458,-0.2826839381577102,5.031441259665916,-41.1912836912178,0.715989613505529,5,0.9349999427795392,0.9700002670288068,0.13750004768371404,2.139999866485594,0.14000034332275213,2,0.10454911791973842,-1.2962874006152934,13.050000190734865,7.500011920940324,12.8100004196167,1.8499943971714061,12.9399995803833,0.10454911791973842
7271,2020-05-07,12.119999885559082,13.050000190734865,12.06999969482422,12.529999732971193,7777500.0,-0.03272145699518614,-2.843137474895964,0.7068963816276337,40.38461326847369,46.714703821463395,1.0516879260596106,1.0776690472252426,1.7462502510365567,5.595768211580445,22.917626414367266,0.9800004959106445,-0.1274633179455833,-0.9905000209808357,-2.433004865082218,0.45200482312054646,-1.7117524430315267,-0.2692475989301446,2.359999656677246,4.385980322525715,-40.576160437178245,0.7212524220506914,5,1.1549997329711914,1.380000114440918,0.7274999618530273,2.549999713897705,0.7600002288818359,3,0.17986801367657135,1.2758618421701824,12.529999732971193,-1.2962874006152934,13.050000190734865,7.500011920940324,12.8100004196167,0.17986801367657135
7272,2020-05-08,12.869999885559082,12.949999809265135,12.260000228881836,12.40999984741211,7502100.0,0.061881188703113876,1.225805508854567,-1.1219517301054112,51.5370715535272,47.16003743384101,0.33889395606693284,0.1917989712593986,0.8420612075049405,4.7983621547193,23.45092932337225,0.8299999237060529,-0.1006583811336661,-0.14800000190734863,-1.3774731324603788,1.0814731286456816,-0.7627365671838628,0.4667365633691656,1.5617996597290045,70.17543419356399,22.093277235173204,0.6147365652765149,5,0.4049997329711914,0.630000114440918,0.24000024795532227,1.799999713897705,0.7899999618530273,4,0.16317019426131085,-2.843137474895964,12.119999885559082,1.2758618421701824,12.529999732971193,-1.2962874006152934,13.050000190734865,0.16317019426131085
7273,2020-05-11,12.399999618530273,12.739999771118164,12.31999969482422,12.739999771118164,5335000.0,-0.03651905759192564,1.4705875753121775,-0.7391307052006344,49.479162958622624,46.77727994945892,0.7497869894948206,0.5489669058185793,1.1995231439597873,5.210556831503439,23.682331444014114,0.5500001907348615,-0.06882734919351918,-0.5285002708435051,-1.6550465446245397,0.5980460029375294,-1.0917734077340224,0.03477286604701213,1.9845639297485356,28.94735301080736,-20.847715844234177,0.5632731368905173,5,0.875,1.1000003814697266,0.7650001049041748,2.2699999809265137,1.010000228881836,0,0.11612907889978596,1.225805508854567,12.869999885559082,-2.843137474895964,12.119999885559082,1.2758618421701824,12.529999732971193,0.11612907889978596
7274,2020-05-12,12.470000267028807,12.609999656677244,12.350000381469727,12.399999618530273,6686900.0,0.005645213762258905,-2.058830789253697,-0.2058841678914779,48.128341791456066,46.410109297911546,0.556453154035383,0.37700714482741127,0.9674427868918265,5.089756018454233,23.817541886322182,0.25999927520751775,-0.10747698673834094,-0.38149962425232076,-1.4023614720441913,0.6393622235395497,-0.891930548148256,0.1289312996436145,1.8682720041809109,38.46159489197324,-10.01828797804314,0.5104309238959349,5,0.5849995613098162,1.0299997329711932,0.607499837875368,2.1999993324279803,0.969999313354494,1,0.05613470683845678,1.4705875753121775,12.399999618530273,1.225805508854567,12.869999885559082,-2.843137474895964,12.119999885559082,0.05613470683845678
7275,2020-05-13,11.609999656677244,12.390000343322756,11.510000228881836,12.359999656677244,9049000.0,-0.06896556471016602,1.1728361048710159,-10.714186455225677,41.64086874697547,46.629934171978654,1.1081476164107755,1.2142010346112748,1.6774965996558766,5.889448082175841,23.50482547882567,0.9600000381469709,-0.14274675409729376,-1.1875002384185809,-2.3489127471796554,-0.026087729657506387,-1.7682064927991181,-0.6067939840380436,2.6829071630047636,6.493469498212356,-40.454684738931135,0.5807062543805374,5,0.75000047683716,1.6400003433227557,1.4675004482269305,3.059999942779543,1.7300004959106463,2,0.05081827476614653,-2.058830789253697,12.470000267028807,1.4705875753121775,12.399999618530273,1.225805508854567,12.869999885559082,0.05081827476614653
7276,2020-05-14,11.81999969482422,11.829999923706055,11.0,11.43000030517578,7523100.0,0.018087859117738914,3.0487816224564797,-0.5199991861979214,42.00000146719108,46.74894748669431,0.7531744640788443,1.030244165078896,1.3040032484293569,5.613680869984988,22.941248861483427,0.8299999237060547,-0.25405388150558394,-0.9605001926422094,-2.170153962089268,0.24915357680484895,-1.5653270773657386,-0.35567330791868024,2.36159086122578,42.05127051439254,-2.076288886311616,0.6048268847235291,5,0.2850003242492658,1.1750001907348615,1.5000002384185773,2.8499999046325666,2.1599998474121076,3,0.07191204766628934,1.1728361048710159,11.609999656677244,-2.058830789253697,12.470000267028807,1.4705875753121775,12.399999618530273,0.07191204766628934
7277,2020-05-15,11.75,11.829999923706055,11.5600004196167,11.720000267028807,7669600.0,-0.005922140154950406,1.842106319863072,0.07692251261786841,37.56097893806592,46.34149286399614,0.7114361041878485,1.0459719115716588,1.2417870751660782,5.612687202292058,22.68406405613275,0.26999950408935547,-0.42170792101184595,-0.9619998931884766,-2.2437191689841605,0.31971938260720734,-1.6028595310863185,-0.3211402552906346,2.2406951226870007,43.10345394574579,4.075772695724233,0.6408596378978422,5,0.35500001907348633,1.244999885559082,1.4399998188018799,2.919999599456787,2.0900001525878906,4,0.09617022250561003,3.0487816224564797,11.81999969482422,1.1728361048710159,11.609999656677244,-2.058830789253697,12.470000267028807,0.09617022250561003
7278,2020-05-18,13.039999961853027,13.130000114440918,12.199999809265135,12.220000267028807,5725300.0,0.10978723079600239,-1.162789872429512,27.333566455795243,45.83920916861661,45.53195985952921,-0.6062623904931712,-0.228990528299569,-0.17106626511423784,4.258314750988781,21.82118160664482,1.380000114440918,-0.3865394746040991,0.31100006103515554,-0.9790411844977474,1.6010413065680584,-0.334020561731295,0.9560206838016061,0.7712534534727524,95.77464095059385,59.02077571005509,0.6450206227664511,5,-0.9749999046325684,-0.22499990463256836,0.15250015258789062,1.6299996376037598,0.8000001907348633,0,0.04754600363288475,1.842106319863072,11.75,3.0487816224564797,11.81999969482422,1.1728361048710159,11.609999656677244,0.04754600363288475
7279,2020-05-19,12.8100004196167,13.260000228881836,12.8100004196167,13.149999618530273,5433300.0,-0.017638001756837718,-1.6470639384037138,-0.4146333237190512,38.61237368670202,43.909180175514514,-0.4625266066048006,0.03011881200878186,0.003087249272770265,4.422908865826159,20.67220970574012,0.4499998092651367,-0.3487840703025533,0.06350049972534144,-1.2206585014697051,1.347659500920388,-0.5785790008721818,0.7055800003228647,0.832577790789534,80.08850603135646,48.21924334834502,0.6420795005975235,5,-0.6800003051757812,-0.06500053405761719,0.22999954223632812,1.859999179840088,1.0699996948242188,1,0.04683836129127639,-1.162789872429512,13.039999961853027,1.842106319863072,11.75,3.0487816224564797,11.81999969482422,0.04683836129127639
7280,2020-05-20,12.970000267028807,13.300000190734865,12.899999618530273,13.09000015258789,5266600.0,0.012490229677673659,-2.076913483793126,0.35294167145842914,47.552450000875304,44.7056064791147,-0.61860123491787,-0.11282563102427723,-0.23236073188108897,4.195055557004389,19.773287109253815,0.48999977111816584,-0.30052234878880313,0.20900034904479803,-1.0785416440717714,1.4965423421613675,-0.4347706475134867,0.8527713456030828,0.514023250753052,85.65217842001043,52.17406684778694,0.6437709965582852,5,-0.8200001716613752,-0.23000049591064275,-0.21250033378600897,1.6999993324279803,0.7799997329711932,2,0.036237417400004635,-1.6470639384037138,12.8100004196167,-1.162789872429512,13.039999961853027,1.842106319863072,11.75,0.036237417400004635
7281,2020-05-21,12.3100004196167,13.0,12.289999961853027,12.899999618530273,7769100.0,-0.05088664871425652,-1.2539679656314004,4.9166646798432065,44.81055030938642,43.95821522976573,0.07955004241926389,0.5451985736125309,0.37681597212489315,4.781876869095775,19.3415949979686,0.7100000381469727,-0.3862873682177561,-0.43199954032897914,-1.7350744750133078,0.8710753943553495,-1.0835370076711435,0.2195379270131852,1.0249816870982489,43.10345394574575,7.361046761213181,0.6515374673421647,5,-0.16000032424926758,0.42999935150146484,0.31749939918518066,2.359999179840088,2.0299997329711914,3,0.08367178699115452,-2.076913483793126,12.970000267028807,-1.6470639384037138,12.8100004196167,-1.162789872429512,13.039999961853027,0.08367178699115452
7282,2020-05-22,12.239999771118164,12.34000015258789,11.970000267028807,12.300000190734865,5943600.0,-0.005686486280454095,4.285699688694244,0.10169576454880938,45.25789903209217,43.48918590459567,0.056755664139140904,0.5969760832066751,0.45796326946423527,4.776590958122789,18.895143478273763,0.3699998855590838,-0.44124426173017817,-0.47100019454956055,-1.79163645459613,0.849636065497009,-1.1313183245728453,0.18931793547372422,1.060000419616701,20.300715757712293,-17.45046687446941,0.6603181300232852,5,-0.08999967575073242,0.5,0.2850000858306885,2.429999828338623,2.25,4,0.14215684670386297,-1.2539679656314004,12.3100004196167,-2.076913483793126,12.970000267028807,-1.6470639384037138,12.8100004196167,0.14215684670386297
7283,2020-05-26,12.880000114440918,13.170000076293945,12.739999771118164,12.829999923706055,5538100.0,0.052287610726343026,-2.739125026433307,-0.8333306842565119,48.67394672577362,43.549808675075404,-0.5676954860178665,-0.07855529925509686,-0.18965883082256063,4.066496723612207,18.58608674253963,0.9300003051757812,-0.36411431516649806,0.18900012969970703,-1.1072439144333224,1.4852441738327364,-0.45912189236680767,0.8371221517662217,-1.880000114440918,68.42104508370102,28.012887338847058,0.6481220220665146,5,-0.7300000190734863,-0.1400003433227539,-0.35500025749206543,1.7899994850158691,1.5299997329711914,1,0.07453416379015643,4.285699688694244,12.239999771118164,-1.2539679656314004,12.3100004196167,-2.076913483793126,12.970000267028807,0.07453416379015643
7284,2020-05-27,12.770000457763672,13.229999542236328,12.56999969482422,13.149999618530273,7715800.0,-0.00854034593943176,1.4444483690373104,-7.599954223807435,52.00000572204497,44.70082389452757,-0.4589266099110745,-0.03824919253549197,-0.023918052060578177,4.102975493048284,18.935043729629623,0.6599998474121076,-0.41750230812225375,0.12200045585632324,-1.0978977983091998,1.3418987100218462,-0.48794867122643737,0.7319495829390839,-1.7266004562377937,60.15039373127604,14.636642062989722,0.6099491270827612,5,-0.6200003623962402,-0.030000686645507812,-0.24500060081481934,1.8999991416931152,1.7099990844726562,2,0.08379010622303462,-2.739125026433307,12.880000114440918,4.285699688694244,12.239999771118164,-1.2539679656314004,12.3100004196167,0.08379010622303462
7285,2020-05-28,12.890000343322756,13.149999618530273,12.619999885559082,12.9399995803833,8437500.0,0.009397014977092555,1.255321307550271,0.1315772302225031,56.74255975495085,46.33888592650088,-0.4227173369054942,-0.2855124022029276,-0.10400878112608503,3.913078582512222,19.790164381228916,0.5299997329711914,-0.4204252389089618,0.31350030899048065,-0.6301161496484067,1.257116767629368,-0.15830792032896213,0.7853085383099234,-1.7591363601684602,73.01592107205182,21.37860189913826,0.4718082293194434,5,-0.46000003814697443,-0.15000057220459162,-0.36500048637390314,1.7799992561340314,1.5799999237060511,3,0.07680370401471714,1.4444483690373104,12.770000457763672,-2.739125026433307,12.880000114440918,4.285699688694244,12.239999771118164,0.07680370401471714
7286,2020-05-29,12.489999771118164,12.829999923706055,12.300000190734865,12.8100004196167,8117900.0,-0.031031851167622304,1.9444457689933594,6.400110627908979,46.45522384740219,47.32713536087157,0.09199128344141805,0.05758385994594484,0.3965515885263393,4.236474070171575,20.245370627322494,0.5900001525878906,-0.42888305713303865,-0.04850025177001882,-0.937551452024822,0.8405509484847844,-0.4930258518974213,0.3960253483573837,-1.2751703656005873,41.2698256515833,-7.691143520879571,0.4445256001274017,5,0.14500045776367188,0.25,0.03500008583068848,2.179999828338623,1.6500005722045916,4,0.10088072473751808,1.255321307550271,12.890000343322756,1.4444483690373104,12.770000457763672,-2.739125026433307,12.880000114440918,0.10088072473751808
7287,2020-06-01,12.550000190734865,12.760000228881836,12.329999923706055,12.470000267028807,6523200.0,0.004803876758704639,-1.3888865341414827,-0.2499992549434613,51.51515676955366,47.95779620542013,0.1759028968199008,-0.034922939560082966,0.3937812953939037,4.0983220600365495,20.24484945923217,0.43000030517578125,-0.3126903428872172,0.03100013732910334,-0.8378505926523552,0.8998508673105619,-0.40342522766162503,0.4654255023198317,-1.2545639797485375,26.88173917501992,-23.594170343837245,0.43442536499072903,6,0.08500003814697088,0.189999580383299,-0.11500024795532404,2.119999408721922,1.8899993896484357,0,0.14262947686443117,1.9444457689933594,12.489999771118164,1.255321307550271,12.890000343322756,1.4444483690373104,12.770000457763672,0.14262947686443117
7288,2020-06-02,13.109999656677244,13.130000114440918,12.460000038146973,12.670000076293945,5416500.0,0.044621470711674105,1.7916641003582237,5.4999999999997335,55.882346753843706,49.87668210176921,-0.4169719531792815,-0.6021683251305756,-0.12967021436759119,3.463272663336072,20.03042148368624,0.6700000762939453,-0.19027086279608696,0.5759996414184556,-0.3238110869858559,1.4758103698227671,0.12609427721629984,1.0259050056206114,-1.737180912440916,87.09677750147388,33.65114618086981,0.4499053642021555,6,-0.4749994277954084,-0.36999988555908025,-0.4874997138977033,1.5599999427795428,0.810000419616701,1,0.10526316938063784,-1.3888865341414827,12.550000190734865,1.9444457689933594,12.489999771118164,1.255321307550271,12.890000343322756,0.10526316938063784
7289,2020-06-03,13.630000114440918,13.75,13.329999923706055,13.34000015258789,5804000.0,0.03966441429301071,-1.7096742437526726,0.6590914509518355,69.80392457521292,52.3490681655845,-0.9034283149460265,-1.134663504476876,-0.6063267255154692,2.86729068846207,19.91561233342585,0.6400003433227557,-0.006059863332026794,1.0670001029968255,0.06552519711674698,2.068475008876904,0.5662626500567853,1.5677375559368656,-2.18289413828459,91.72414473489494,31.00347425722191,0.5007374529400396,6,-0.7699999809265137,-0.8900003433227539,-0.757500171661377,1.0399994850158691,0.7299995422363263,2,0.05722668572429335,1.7916641003582237,13.109999656677244,-1.3888865341414827,12.550000190734865,1.9444457689933594,12.489999771118164,0.05722668572429335
7290,2020-06-04,13.84000015258789,13.960000038146973,13.40999984741211,13.550000190734865,9202300.0,0.015407192691398341,1.0754734635489298,0.9999999999999939,69.8039245752129,55.12610975067633,-1.091861632735604,-1.3085811912750032,-0.7951168964097945,2.583036264492968,19.464585337768707,0.5500001907348633,0.037695269650843244,1.2115001201629632,0.05912433844360443,2.363875901882322,0.6353122293032847,1.7876880110226416,-2.254720535000942,92.77109056689623,28.46245010044656,0.5761878908596793,6,-0.875,-1.1000003814697266,-0.7050001621246338,0.8299994468688965,0.8000001907348651,3,0.04624272995609524,-1.7096742437526726,13.630000114440918,1.7916641003582237,13.109999656677244,-1.3888865341414827,12.550000190734865,0.04624272995609524
7291,2020-06-05,14.300000190734865,15.0600004196167,14.220000267028807,14.479999542236328,8321300.0,0.03323699660949497,-3.941189010280031,-0.6206875006165975,73.22404238690928,58.23345901232267,-1.3856057975087648,-1.6831849058602852,-1.233282587611333,2.048627157180645,19.08042595139906,1.2200002670288086,0.17240198593082567,1.5625001430511496,0.21650588802055992,2.9084943980817393,0.8895030155358548,2.2354972705664444,-2.524742939503115,72.16116883420854,4.956638642488244,0.6729971275152951,6,-0.6199998855590838,-1.2699999809265154,-0.9175002574920672,0.36999940872192205,0.4600000381469709,4,0.01188811706478754,1.0754734635489298,13.84000015258789,-1.7096742437526726,13.630000114440918,1.7916641003582237,13.109999656677244,0.01188811706478754
7292,2020-06-08,14.970000267028807,15.079999923706055,14.449999809265135,14.5,5488500.0,0.046853151563455375,-1.2105242023861833,-2.6111220018755823,69.81519479039338,60.5824865750582,-1.8189083947372122,-2.306022562746163,-1.8951344767866303,1.3059215680917706,18.681825526843994,0.7799997329711896,0.24328121252431956,2.127500200271605,0.4509386512443836,3.8040617492988265,1.2892194257579934,2.9657809747852166,-2.866268698958562,95.80153963809144,30.880335759169185,0.838280774513611,6,-1.2800002098083478,-1.9300003051757795,-1.587500333786009,-0.3000006675720197,0.09999942779541371,0,-0.055444215691439425,-3.941189010280031,14.300000190734865,1.0754734635489298,13.84000015258789,-1.7096742437526726,13.630000114440918,-0.055444215691439425
7293,2020-06-09,13.84000015258789,14.59000015258789,13.720000267028807,14.510000228881836,6287500.0,-0.07548430823543295,1.0963854591080544,-1.4255312673107061,58.92547210585948,61.351982839926485,-0.60168517749592,-1.1200345676103307,-0.7683369751129554,2.354949133076694,17.96114803699269,1.25,0.36759420455912206,0.925500059127808,-0.7941754414190942,2.64517555967471,0.06566230885435687,1.785337809401259,-1.3791163818413494,29.142870221819194,-32.46105968919205,0.8598377502734509,6,-0.15000009536743164,-0.8000001907348633,-0.4075002670288086,0.7899994850158691,1.0399999618530273,1,0.0433525593338393,-1.2105242023861833,14.970000267028807,-3.941189010280031,14.300000190734865,1.0754734635489298,13.84000015258789,0.0433525593338393
7294,2020-06-10,13.170000076293945,13.789999961853027,13.15999984741211,13.779999732971193,7941300.0,-0.04841040960311438,1.0,0.9104471450979749,51.592354753389465,60.77973783975298,0.14641936678371614,-0.41624445419535583,-0.11616096660823239,2.9375021967366415,17.117207864932638,0.6800003051757812,0.4888456705456683,0.22049999237060547,-1.489550689426384,1.9305506741675948,-0.6345253485278892,1.0755253332691002,-0.39482236719226194,0.5208452335657583,-55.643523229527204,0.8550253408984945,6,0.5199999809265137,-0.13000011444091797,0.28749990463256836,1.3550000190734846,2.4600000381469727,2,0.056947607870557526,1.0963854591080544,13.84000015258789,-1.2105242023861833,14.970000267028807,-3.941189010280031,14.300000190734865,0.056947607870557526
7295,2020-06-11,12.199999809265135,12.600000381469727,12.0,12.5,8830900.0,-0.07365225978812373,1.3999969482480084,0.49180386816774196,49.16539775442328,61.08086827386644,1.126738636556242,0.6326603075529444,0.826310509163358,3.8146448630934753,15.91571569301379,1.1700000762939453,0.5202589950687688,-0.7790002822875994,-2.4102982863716473,0.8522977217964485,-1.5946492843296234,0.03664871975442452,2.8800001144409197,6.493500461665021,-49.20288624337593,0.8156490020420242,6,1.3400001525878924,0.8400001525878924,1.302500009536745,2.304999828338625,3.060000419616701,3,0.17704917058865233,1.0,13.170000076293945,1.0963854591080544,13.84000015258789,-1.2105242023861833,14.970000267028807,0.17704917058865233
7296,2020-06-12,12.670000076293945,12.960000038146973,12.25,12.729999542236328,6952800.0,0.03852461265383589,1.7307669735539009,0.19999809265257867,53.07582404808591,61.254275749258916,0.7654520087727104,0.24201314384973927,0.35946565403092556,3.254056340740343,14.152780631541145,0.7600002288818377,0.5479961907542172,-0.3515000343322754,-1.897731899119714,1.1947318304551633,-1.1246159667259956,0.42161589806144484,2.348399848937989,21.75324976916746,-36.83334205060449,0.7731159323937195,6,0.869999885559082,0.36999988555908203,0.8124997615814209,1.6299996376037598,2.75,4,0.15548541871872246,1.3999969482480084,12.199999809265135,1.0,13.170000076293945,1.0963854591080544,13.84000015258789,0.15548541871872246
7297,2020-06-15,12.880000114440918,12.979999542236328,12.029999732971193,12.229999542236328,5975900.0,0.016574588546363955,1.235295173619327,-10.833439298089456,50.0,60.600681665498506,0.6785410465888404,0.12755005459233892,0.1473892106438548,2.954887212924154,12.36044495012556,0.9499998092651349,0.5412575600480789,-0.19800000190734934,-1.626722018857837,1.2307220150431384,-0.9123610103825932,0.5163610065678945,2.078031812286378,33.976836393682625,-22.400547652136694,0.7143610084752439,6,0.6599998474121094,0.15999984741210938,0.5074996948242188,1.3349995613098145,2.7200002670288086,0,0.14596274050751612,1.7307669735539009,12.670000076293945,1.3999969482480084,12.199999809265135,1.0,13.170000076293945,0.14596274050751612
7298,2020-06-16,13.65999984741211,13.899999618530273,13.359999656677244,13.579999923706055,7945200.0,0.06055898494105327,-1.0769211018596558,0.12307669735539009,56.154904641820835,59.08412389512162,-0.01702716495630696,-0.636239600418282,-0.5998757304722684,2.086794047110372,11.840944230912106,1.0199995040893555,0.6609086194371585,0.5509997367858883,-0.9009667004424067,2.0029661740141833,-0.1749834818282583,1.276982955400035,1.23887144078064,87.36843056295908,30.168383570892907,0.7259832186141474,6,-0.11999988555908203,-0.619999885559082,-0.27250003814697266,0.16000032424926758,2.02000045776367,1,0.10322107343794995,1.235295173619327,12.880000114440918,1.7307669735539009,12.670000076293945,1.3999969482480084,12.199999809265135,0.10322107343794995
7299,2020-06-17,13.40999984741211,13.880000114440918,13.289999961853027,13.770000457763672,6822400.0,-0.01830161074616432,1.0344835524044105,-4.500011920940324,53.53260457600308,57.27619945076497,0.22180961153904022,-0.35730353637191925,-0.3638593747698522,2.2492266261773874,11.465298943435478,0.5900001525878906,0.7479079223115797,0.2709997653961178,-1.179748215991891,1.7217477467841267,-0.4543742252978866,0.9963737560901222,1.4308940150167846,74.21053318435933,18.225759464719566,0.7253739906940043,6,0.13000011444091797,-0.36999988555908203,-0.022500038146972656,0.17499971389770685,1.989999771118164,2,0.1096197079608836,-1.0769211018596558,13.65999984741211,1.235295173619327,12.880000114440918,1.7307669735539009,12.670000076293945,0.1096197079608836
7300,2020-06-18,13.4399995803833,13.510000228881836,13.119999885559082,13.199999809265135,4560800.0,0.002237116578116982,1.052627616322843,-0.6666649006061169,56.79541996251609,55.45079695916573,0.144274865100126,-0.36921664234420604,-0.39520966467687657,2.135735049939232,11.173327991591911,0.3900003433227539,0.7701488717903864,0.2774995326995846,-1.1769438148939493,1.7319428802931185,-0.4497221410971832,1.0047212064963524,1.3440764047970148,75.40106597335728,16.829773398970993,0.7272216737967669,6,0.10000038146972656,-0.39999961853027344,-0.16249966621398926,-0.1699995994567871,1.8100004196166992,3,0.16294647339528856,1.0344835524044105,13.40999984741211,-1.0769211018596558,13.65999984741211,1.235295173619327,12.880000114440918,0.16294647339528856
7301,2020-06-19,13.34000015258789,13.90999984741211,13.31999969482422,13.710000038146973,11402400.0,-0.00744043384803128,-1.878043901497282,-1.541667660078349,55.618776613517284,53.87341716173505,0.10479821796484501,-0.19826065472175358,-0.3267647888993217,2.1492167960271775,10.2394584577156,0.5900001525878888,0.6650187853668488,0.12600011825561452,-1.273238892428516,1.5252391289397451,-0.5736193870864508,0.8256196235976798,1.3883943128888188,69.68086914219533,6.807723674944924,0.6996195053420652,6,-0.04500007629394531,-0.3000001907348633,-0.5350000858306885,-0.07000017166137695,1.8599996566772443,4,0.1439280400548928,1.052627616322843,13.4399995803833,1.0344835524044105,13.40999984741211,-1.0769211018596558,13.65999984741211,0.1439280400548928
7302,2020-06-22,13.979999542236328,14.140000343322756,13.18000030517578,13.359999656677244,9029900.0,0.04797596569174556,1.0425500399223668,-1.6756758846620818,56.11814295055582,53.56149170003463,-0.7715363149771548,-0.739114637254886,-1.0105528466161786,1.4233075542321991,9.066879245621303,0.9600000381469762,0.554381268208175,0.6789995193481442,-0.6810763582596469,2.039075396955935,-0.0010384194557513382,1.3590374581520397,0.6938270339308463,84.31365399215355,23.492373866194725,0.6800379388038957,6,-0.9099993705749512,-0.6599993705749512,-1.429999589920044,-0.7099995613098145,1.580000877380371,0,0.1030043334198325,-1.878043901497282,13.34000015258789,1.052627616322843,13.4399995803833,1.0344835524044105,13.40999984741211,0.1030043334198325
7303,2020-06-23,13.84000015258789,14.380000114440918,13.770000457763672,14.130000114440918,7689800.0,-0.010014262820643993,-1.8372119843774604,-0.46774196029329973,51.56017891670794,53.55791660707002,-0.7057545566694472,-0.551797809687752,-0.8997856373344746,1.4779462194018524,8.90557566855475,0.6099996566772461,0.36431692452990383,0.4910001277923577,-0.874266808072079,1.8562670636567944,-0.19163334013986066,1.173633595724576,0.7803498920559395,57.14286795548915,0.22106683555509932,0.6826334679322185,6,-0.6500000953674316,-0.315000057220459,-1.2900002002716064,-0.8300004005432129,1.5799999237060547,1,0.1271676451934678,1.0425500399223668,13.979999542236328,-1.878043901497282,13.34000015258789,1.052627616322843,13.4399995803833,0.1271676451934678
7304,2020-06-24,13.84000015258789,14.010000228881836,13.479999542236328,13.68000030517578,8331500.0,0.0,1.1200027465820312,-0.5517236843403429,50.0,53.650650189911886,-0.6713164737547714,-0.4927916608882743,-0.9238177170439883,1.3968283787072373,8.469615848531822,0.5300006866455078,0.14690973165737375,0.4375001430511478,-0.9160430620847375,1.7910433481870331,-0.23927145951679485,1.1142717456190905,0.7279428911630621,57.14286795548915,4.559305274748098,0.6767716025679429,6,-0.6350002288818359,-0.315000057220459,-1.4000000953674316,-1.014999866485594,1.3899993896484375,2,0.13294798643797945,-1.8372119843774604,13.84000015258789,1.0425500399223668,13.979999542236328,-1.878043901497282,13.34000015258789,0.13294798643797945
7305,2020-06-25,13.880000114440918,13.960000038146973,13.56999969482422,13.739999771118164,9719400.0,0.0028901706222559387,1.6000006357824614,0.8750029802350713,46.55737556266797,52.92637813597656,-0.5005894548211494,-0.4793995469144541,-0.9453263682216839,1.2679344509942467,8.010096218114757,0.39000034332275213,0.058392692681799474,0.42800011634826696,-0.9190216827000377,1.7750219153965716,-0.24551078317588448,1.1015110158724184,0.636584068435015,58.33332671059404,7.886383723494518,0.6735108995241523,6,-0.6750001907348633,-0.35500001907348633,-1.442500114440918,-1.360000133514406,1.239999771118164,3,0.10951004982398604,1.1200027465820312,13.84000015258789,-1.8372119843774604,13.84000015258789,1.0425500399223668,13.979999542236328,0.10951004982398604
7306,2020-06-26,13.75,13.979999542236328,13.529999732971193,13.81999969482422,13077500.0,-0.009366002404111229,1.307694941116623,-0.4999965940286637,39.028771641423184,51.70735276280135,-0.22493484278870213,-0.2636825360300499,-0.7808782154502438,1.3025920232634505,7.207507404457283,0.44999980926513494,0.06622053769658365,0.23499999046325648,-1.038428968510594,1.508428949437107,-0.4017144890236679,0.8717144699501809,0.7162524992184149,47.4999821186038,2.6748348162254203,0.6367144794869251,6,0.0,-0.22499990463256836,-1.3050000667572021,-1.7950000762939453,1.7200002670288068,4,0.10909090909090913,1.6000006357824614,13.880000114440918,1.1200027465820312,13.84000015258789,-1.8372119843774604,13.84000015258789,0.10909090909090913
7307,2020-06-29,14.34000015258789,14.4399995803833,13.720000267028807,13.960000038146973,9840400.0,0.042909102006392086,1.482760661851157,-5.4285967302450935,54.98008111933281,51.57681681585823,-0.6549271453594852,-0.751219976236932,-1.3598126379449766,0.6173171480722139,6.538394010984308,0.719999313354494,0.18876721606768854,0.7355001449584968,-0.503505978976353,1.9745062688933466,0.11599708299107192,1.3550032069259217,-2.3400001525878906,89.58339335189687,41.00757120059213,0.6195030619674247,6,-0.5600004196166992,-0.815000057220459,-1.8950002193450928,-2.645000457763672,1.0599994659423828,0,0.05997208141744981,1.307694941116623,13.75,1.6000006357824614,13.880000114440918,1.1200027465820312,13.84000015258789,0.05997208141744981
7308,2020-06-30,14.489999771118164,14.550000190734865,14.09000015258789,14.260000228881836,9237100.0,0.010460224332926815,1.6285687816415004,0.6052617709726722,64.66666949236952,52.81393513989895,-0.7541128405335886,-0.8353619591830537,-1.483235437005117,0.3748218912443164,6.357008455121998,0.46000003814697443,0.25950022029168807,0.8164997577667243,-0.45969986778338345,2.092699383316832,0.17839994499167133,1.4545995705417774,-2.441199779510498,94.392487546536,38.096496810005235,0.6380998127750538,6,-0.6549997329711914,-0.9499998092651367,-2.044999837875366,-2.940000057220459,2.059999465942383,1,0.07384407628710155,1.482760661851157,14.34000015258789,1.307694941116623,13.75,1.6000006357824614,13.880000114440918,0.07384407628710155
7309,2020-07-01,14.40999984741211,14.6899995803833,14.279999732971193,14.600000381469727,5702400.0,-0.0055210438212368596,1.216221789201273,-0.8260909226610055,80.60943789449715,55.45993713234129,-0.5781434602208364,-0.7314310873077616,-1.3693032498019146,0.36219931769023006,6.961793178580179,0.4099998474121076,0.35022693227907986,0.697499847412109,-0.6201037057261516,2.0151034005503696,0.038698070842979604,1.3563016239812384,-2.261151847839356,75.86208881011022,12.718395952679685,0.6588017765691303,7,-0.47499990463256836,-0.869999885559082,-1.9649999141693115,-2.8600001335144043,2.75,2,0.07009023175411211,1.6285687816415004,14.489999771118164,1.482760661851157,14.34000015258789,1.307694941116623,13.75,0.07009023175411211
7310,2020-07-02,14.479999542236328,14.8100004196167,14.4399995803833,14.609999656677244,4701800.0,0.004857716555548119,-2.5238168763992896,0.6842092054409383,78.19316289187582,57.968202274381134,-0.5421141397484615,-0.7916115699925115,-1.4109500200426943,0.19872449824703686,7.556513987488886,0.40000057220458984,0.33560985597838666,0.7354995727539055,-0.6255136050227303,2.0965127505305414,0.054992983865588485,1.4160061616422226,-2.1786824478149427,74.21869528482806,5.598170577149617,0.6805065888883179,7,-0.4849991798400879,-0.9399995803833008,-2.0349996089935303,-2.929999828338623,3.1100006103515625,3,0.051795581747937636,1.216221789201273,14.40999984741211,1.6285687816415004,14.489999771118164,1.482760661851157,14.34000015258789,0.051795581747937636
7311,2020-07-06,14.470000267028807,15.050000190734865,14.34000015258789,14.789999961853027,5526900.0,-0.0006905577019084008,-1.4482763156596694,2.4615339471078492,76.41199413220282,60.22307462789746,-0.39668313377090847,-0.8097390438970731,-1.3724517926636448,0.10993038814674705,7.1790441394526585,0.7100000381469744,0.36626478565258935,0.7170002937316884,-0.6606422630349744,2.094642850498351,0.028179015348356984,1.4058215721150198,-1.9679885065917961,56.39098067841368,-15.925523863086113,0.6888212783833314,7,-0.20500040054321111,-0.9300003051757795,-1.8850002288818342,-2.9200005531311017,2.5099992752075213,0,0.04492049803284104,-2.5238168763992896,14.479999542236328,1.216221789201273,14.40999984741211,1.6285687816415004,14.489999771118164,0.04492049803284104
7312,2020-07-07,14.140000343322756,14.25,14.029999732971193,14.239999771118164,4165200.0,-0.02280579942061134,2.6666746139601862,0.31249850988245226,59.37502211894053,61.09139053925664,-0.04648912585853893,-0.5745672336640322,-1.0226804071203848,0.3355006370813314,6.60376761283476,0.44000053405761363,0.36500556111170646,0.42850036621093857,-0.8405029638256245,1.6975036962475016,-0.20600129880734386,1.063002031229221,-1.3831897398559594,10.784368723984338,-57.16499027690468,0.6345016650182818,7,0.12499952316284002,-0.6000003814697283,-1.4525003433227557,-2.5900006294250506,3.1199998855590803,1,0.09405939826119658,-1.4482763156596694,14.470000267028807,-2.5238168763992896,14.479999542236328,1.216221789201273,14.40999984741211,0.09405939826119658
7313,2020-07-08,14.4399995803833,14.470000267028807,13.960000038146973,14.079999923706055,6383700.0,0.021216352883768552,1.428566562898085,-3.6000171662359852,69.73182708578226,63.283815771010225,-0.2820931056126046,-0.8720201975405306,-1.3125544496068056,-0.06616826857245428,6.9466112661637975,0.5100002288818342,0.3938370191390099,0.6984996318817132,-0.6110164946249803,2.0080157583884066,0.04374156862836642,1.35325769513506,-1.453870018189697,44.03664908639756,-22.16562066445654,0.6547580632533463,7,-0.14999961853027166,-0.8999996185302734,-1.7524995803833008,-2.8899998664855957,3.350001335144043,2,0.06648199903351304,2.6666746139601862,14.140000343322756,-1.4482763156596694,14.470000267028807,-2.5238168763992896,14.479999542236328,0.06648199903351304
7314,2020-07-09,13.920000076293945,14.380000114440918,13.770000457763672,14.289999961853027,5579300.0,-0.036011047036024424,1.2181798004914022,-1.0277784400522403,57.741954438298876,64.52654675719144,0.2798801698130191,-0.3087831047774685,-0.799546715716998,0.34650890365590215,7.450352916367077,0.6699991226196289,0.36029158116031823,0.14100012779235804,-1.142299853399134,1.42430010898385,-0.5006498628033871,0.7826501183881032,-0.7274834512462149,11.718722642393647,-51.117368653264435,0.6416499905957459,7,0.3699998855590838,-0.38000011444091797,-1.2325000762939453,-1.9250001907348633,3.649999618530277,3,0.18893672028389896,1.428566562898085,14.4399995803833,2.6666746139601862,14.140000343322756,-1.4482763156596694,14.470000267028807,0.18893672028389896
7315,2020-07-10,14.359999656677244,14.43000030517578,13.890000343322756,13.920000076293945,5158000.0,0.03160916508417455,-1.1600039672927245,-1.1891884229057128,64.82559243624442,67.39286017883823,-0.09484509695069399,-0.6099355183915414,-1.263813539919628,-0.20094071096660748,6.957612789395595,0.5399999618530238,0.3901223556153308,0.4729997158050523,-0.5965421194388085,1.542541551048913,-0.06177120181687812,1.0077706334269827,-0.9817346750608014,46.093697031017314,-15.220730927483949,0.5347709176219305,7,0.02500057220459162,-0.819999694824217,-1.5599997043609601,-1.444999694824217,3.310000419616701,4,0.19498609036755066,1.2181798004914022,13.920000076293945,1.428566562898085,14.4399995803833,2.6666746139601862,14.140000343322756,0.19498609036755066
7316,2020-07-13,14.640000343322756,14.880000114440918,14.399999618530273,14.4399995803833,6735900.0,0.019498655525058695,-2.428566562898073,0.45454762198915566,60.71430893689677,68.02999660301202,-0.26297763571031396,-0.7744899585496974,-1.5308336102026345,-0.5859380242409049,7.00887671381118,0.5200004577636737,0.4444416285457695,0.6545003890991232,-0.29976920046611966,1.608769978664366,0.17736559431650178,1.1316351838817447,-1.094561840794471,78.3783923108053,19.14813899128451,0.4771347947826216,7,-0.2300000190734881,-1.1000003814697283,-1.7875003814697283,-1.6450004577636737,3.0999994277954084,0,0.20150271448665769,-1.1600039672927245,14.359999656677244,1.2181798004914022,13.920000076293945,1.428566562898085,14.4399995803833,0.20150271448665769
7317,2020-07-14,14.760000228881836,14.989999771118164,14.550000190734865,14.600000381469727,6563500.0,0.00819671330225158,-2.38460917727326,0.7999961853172791,65.03269297895683,68.0706658792995,-0.3544046264480212,-0.7867610415261517,-1.6261970689865777,-0.8095462933343534,6.917936662778626,0.439999580383299,0.531161858135075,0.6805002689361572,-0.181137754173486,1.5421382920458004,0.2496812573813365,1.111319280490978,-1.0641055575328942,81.14756789461424,20.758799936841356,0.43081901155482133,7,-0.34999990463256836,-1.2200002670288086,-1.4049999713897705,-1.7300000190734863,2.8600006103515625,1,0.15040645521200458,-2.428566562898073,14.640000343322756,-1.1600039672927245,14.359999656677244,1.2181798004914022,13.920000076293945,0.15040645521200458
7318,2020-07-15,15.06999969482422,15.199999809265135,14.869999885559082,14.949999809265135,4961900.0,0.021002673518648596,-1.3571445601343193,0.7500000000000222,68.24926748126188,66.69731361116224,-0.6408737202472974,-1.0389797189770515,-1.9032590348365037,-1.2216050185585257,7.8391449546382495,0.439999580383299,0.694492878894323,0.9199997425079367,-0.023922622220990064,1.8639221072368635,0.4480385601434733,1.3919609248724,-1.2386944715366859,90.90907878353808,28.865924570601678,0.47196118236446355,7,-0.5849995613098162,-1.4699997901916522,-1.7049996852874774,-2.029999732971193,2.8800010681152326,2,0.14532186983452755,-2.38460917727326,14.760000228881836,-2.428566562898073,14.640000343322756,-1.1600039672927245,14.359999656677244,0.14532186983452755
7319,2020-07-16,14.880000114440918,15.170000076293945,14.81999969482422,15.0600004196167,3706000.0,-0.012607802536887758,-1.3333269755288262,-1.50000397364673,64.20455900106855,65.14302428996143,-0.42152083007467844,-0.7728280582946851,-1.6895877598696067,-1.127822087144379,8.713603437392546,0.3500003814697248,0.7100650348440904,0.6565001487731941,-0.27363338297704054,1.5866336805234287,0.19143338289807588,1.1215669146483123,-0.8844515408360714,75.57253242130007,12.520610307925892,0.4650667658751174,7,-0.39499998092651367,-1.2800002098083496,-1.5150001049041748,-1.8400001525878906,3.140000343322754,3,0.1955645684614138,-1.3571445601343193,15.06999969482422,-2.38460917727326,14.760000228881836,-2.428566562898073,14.640000343322756,0.1955645684614138
7320,2020-07-17,15.630000114440918,15.720000267028807,14.770000457763672,14.869999885559082,8238800.0,0.050403225418804265,1.021275041545686,-4.222216335353707,72.7053344301365,64.73117321195407,-1.1077276011498967,-1.4233207593355672,-2.389949206967273,-1.956762900336738,9.685382164080059,0.9499998092651349,0.6837304072196577,1.2970001220703118,0.24728642320718386,2.3467138209334397,0.7721432726387469,1.8218569715018766,-1.489917392556837,93.18180997181618,26.999301110460706,0.5248568494315642,7,-0.8849997520446777,-1.7699999809265137,-2.265000104904175,-2.5900001525878906,2.439999580383301,4,0.12412025375424629,-1.3333269755288262,14.880000114440918,-1.3571445601343193,15.06999969482422,-2.38460917727326,14.760000228881836,0.12412025375424629
7321,2020-07-20,15.260000228881836,15.529999732971193,15.149999618530273,15.520000457763672,5591900.0,-0.023672417328854056,1.714298365122594,-0.3421054612896183,61.73470604177584,64.99336031449133,-0.6860242391279865,-0.9508549019331607,-1.9603692173408032,-1.6576394712903557,10.940391134370136,0.48000049591064453,0.5998478956217426,0.8310002326965336,-0.18704539522773977,1.849045860620807,0.3219774187343969,1.3400230466586702,-0.8987290506774936,60.68375998708875,-2.433823520959095,0.5090228139621364,7,-0.5149998664855957,-1.385000228881836,-1.9700002670288086,-2.2200002670288086,2.6299991607666016,0,0.15792921436860952,1.021275041545686,15.630000114440918,-1.3333269755288262,14.880000114440918,-1.3571445601343193,15.06999969482422,0.15792921436860952
7322,2020-07-21,15.420000076293945,15.8100004196167,15.3100004196167,15.399999618530273,5172800.0,0.010484917759652879,-4.000028610393202,-0.07692476983457433,61.83207551748404,64.11561014023596,-0.7212041552159203,-1.051345125221708,-2.0818797766245556,-1.8819180822950248,12.139108799668472,0.5500001907348633,0.5390823121686452,0.9190000534057621,-0.1667720416850198,2.004772148496544,0.37611400586037114,1.461886100951153,-0.8685068256541779,62.499965612703676,3.200539322053004,0.5428860475453908,7,-0.6299996376037598,-1.5,-2.130000114440918,-2.380000114440918,2.309999465942383,1,0.15045393536611518,1.714298365122594,15.260000228881836,1.021275041545686,15.630000114440918,-1.3333269755288262,14.880000114440918,0.15045393536611518
7323,2020-07-22,15.600000381469727,15.720000267028807,14.890000343322756,15.239999771118164,6716500.0,0.011673171484123834,1.7666646533555055,17.999618539004388,64.76428607601287,64.89586921109307,-0.8038919575499648,-1.15178250867012,-2.20535377713135,-2.100894254838911,12.888900345481103,0.8299999237060511,0.4980838295285892,1.0110003471374505,-0.13293384963697186,2.154934543911873,0.4390332487502402,1.5829674455246607,-0.8471459837936504,79.80768789906458,21.669606902941894,0.5719670983872108,7,-0.75,-1.135000228881836,-2.310000419616699,-2.560000419616699,2.309999465942383,2,0.12948720566462968,-4.000028610393202,15.420000076293945,1.714298365122594,15.260000228881836,1.021275041545686,15.630000114440918,0.12948720566462968
7324,2020-07-23,15.68000030517578,15.899999618530273,15.579999923706055,15.649999618530273,4130400.0,0.0051282001121666365,-2.764700602497504,0.08333509939388309,64.8515052485173,64.89874841245673,-0.6794305731901069,-1.1456019358465976,-2.2289890154975733,-2.2435915889047404,14.071116376203785,0.31999969482421875,0.5577399715660327,0.9990002632141088,-0.18650709973791813,2.184507626166136,0.40624658173809536,1.5917539446901223,-0.7899999618530238,80.5310197571081,23.41797297704892,0.592753681476013,7,-0.530000686645506,-1.1700005531311017,-2.390000343322752,-2.640000343322752,2.219999313354494,3,0.14477043453974758,1.7666646533555055,15.600000381469727,-4.000028610393202,15.420000076293945,1.714298365122594,15.260000228881836,0.14477043453974758
7325,2020-07-24,15.399999618530273,15.84000015258789,15.3100004196167,15.720000267028807,4226600.0,-0.017857186300760497,-1.1200029754695424,-10.66644414775313,60.7888593099777,64.9070317872435,-0.2641723195500898,-0.7861967094168403,-1.8669905264222582,-2.0159389877912446,15.144530191407938,0.5299997329711914,0.5606968697608821,0.642999601364135,-0.5209882077382666,1.8069874104665367,0.06100569681293422,1.2249935059153358,-0.5099992752075178,50.49501397936466,-6.432212181181342,0.581993904551201,7,-0.17499971389770508,-0.8899998664855957,-2.109999656677246,-2.359999656677246,2.3500003814697266,4,0.17012992883979328,-2.764700602497504,15.68000030517578,1.7666646533555055,15.600000381469727,-4.000028610393202,15.420000076293945,0.17012992883979328
7326,2020-07-27,15.25,15.40999984741211,15.020000457763672,15.390000343322756,5329200.0,-0.009740235210771275,3.3333421636828917,0.43750018626414544,63.43825833593687,64.72987238246351,-0.020723977586651898,-0.5460555234796889,-1.6418154617386982,-1.9260779967585187,16.146488793125986,0.3899993896484375,0.6407690105532158,0.4179999828338623,-0.6631418251160994,1.499141790783824,-0.12257092114111856,0.9585708868088432,0.6499996185302734,35.64355594248101,-26.00011431066192,0.5405709039749806,7,0.08500003814697266,-0.7100000381469727,-1.9600000381469727,-2.2100000381469727,2.6599998474121094,0,0.1849180127753587,-1.1200029754695424,15.399999618530273,-2.764700602497504,15.68000030517578,1.7666646533555055,15.600000381469727,0.1849180127753587
7327,2020-07-28,15.199999809265135,15.380000114440918,15.130000114440918,15.130000114440918,3344000.0,-0.0032787010317943954,-6.142888283378746,-0.499996594028632,59.793819500874264,63.79037816242044,0.10980050762120364,-0.45146993721540873,-1.5134142319473014,-1.9195538517296136,16.695892017435998,0.25,0.6619871144453491,0.32499980926513494,-0.742067115290018,1.392066733820288,-0.20853365301244153,0.8585332715427114,0.6823998260498065,30.693038455763816,-31.807260801851672,0.5335334622775768,7,0.1350002288818377,-0.6599998474121076,-2.0324997901916486,-2.1599998474121076,2.9800004959106463,1,0.17697365882489136,3.3333421636828917,15.25,-1.1200029754695424,15.399999618530273,-2.764700602497504,15.68000030517578,0.17697365882489136
7328,2020-07-29,15.5600004196167,15.630000114440918,15.229999542236328,15.270000457763672,4142500.0,0.023684250978222243,-1.1621547780140473,4.1428746594006505,72.04301378495106,64.66131758285182,-0.19375987520416338,-0.7664973570204605,-1.830801022097571,-2.3228155450244827,17.275379025373738,0.430000305175783,0.6994317985397114,0.6315003871917728,-0.4612755547175347,1.724276329101082,0.08511241623711818,1.1778883581464274,0.3051512321472174,61.363690549728744,-7.247835177829899,0.5463879709546545,7,-0.22500038146972656,-0.8700008392333984,-2.3650002479553223,-2.520000457763672,2.1300001144409144,2,0.13946009409382043,-6.142888283378746,15.199999809265135,3.3333421636828917,15.25,-1.1200029754695424,15.399999618530273,0.13946009409382043
7329,2020-07-30,15.420000076293945,15.479999542236328,15.140000343322756,15.380000114440918,3175300.0,-0.008997451127716771,3.250019371643468,0.1379309210850842,65.4970774910342,63.8604001451738,0.03452560387522574,-0.5765085563180357,-1.6415203630397084,-2.191563165386466,17.67525086899614,0.42000007629394354,0.7138579835780856,0.44100003242492747,-0.6442097517495462,1.5262098165994011,-0.10160485966230937,0.9836049245121643,0.42824855158996655,48.780459438588004,-21.742556724445173,0.5426048920872366,7,-0.02500009536743164,-0.7300004959106445,-2.0625,-2.380000114440918,2.149999618530277,3,0.16147858357965794,-1.1621547780140473,15.5600004196167,-6.142888283378746,15.199999809265135,3.3333421636828917,15.25,0.16147858357965794
7330,2020-07-31,15.229999542236328,15.260000228881836,14.829999923706055,15.229999542236328,4080000.0,-0.012321694754704682,13.333015449170322,0.0,58.85884449642713,63.54085997346838,0.18083590879841438,-0.3451341716892351,-1.408589345153663,-2.0215635554276297,17.767620906959607,0.5900001525878906,0.6838278005830389,0.21349949836730886,-0.850737867021305,1.2777368637559228,-0.3186191843269981,0.7456181810616158,0.6016841222451781,49.999940395369435,-18.722683175110205,0.5321186826943073,7,0.13500022888183594,-0.5149998664855957,-1.864999532699585,-2.189999580383301,2.1800003051757812,4,0.17531189471735797,3.250019371643468,15.420000076293945,-1.1621547780140473,15.5600004196167,-6.142888283378746,15.199999809265135,0.17531189471735797
7331,2020-08-03,15.119999885559082,15.220000267028807,14.949999809265135,15.220000267028807,3457000.0,-0.0072225646738984794,4.39998855595205,-100.0,55.4216805174429,62.828593862352704,0.30048754910578346,-0.19388178026342473,-1.2347752536853793,-1.9156420096142597,17.601921980437353,0.2799997329711932,0.6812680464743277,0.0709998607635498,-0.9622149274136547,1.1042146489407543,-0.44560753332505243,0.587607254852152,0.6716164292914062,36.24998658895812,-29.624478094492957,0.5166073940886026,8,0.24499988555908203,-0.4050002098083496,-1.7549998760223389,-2.0799999237060547,2.4200010299682653,0,0.17394180782718105,13.333015449170322,15.229999542236328,3.250019371643468,15.420000076293945,-1.1621547780140473,15.5600004196167,0.17394180782718105
7332,2020-08-04,15.470000267028807,15.529999732971193,14.979999542236328,15.109999656677244,5566600.0,0.023148173552832274,1.291669646901721,-3.5999923706346366,55.95238669659003,61.849493931305716,-0.04657197195821716,-0.4628643313681753,-1.513321774562888,-2.2361117214298556,18.048173091725754,0.5500001907348651,0.5751025241091767,0.35450024604797115,-0.6006295699956343,1.3096300620915766,-0.12306466197383159,0.8320651540697739,0.28315139217590435,80.00002384185201,16.57794365963187,0.4775649080218029,8,-0.10500049591064275,-0.6600003242492658,-1.832500219345091,-2.4300003051757795,1.8900003433227557,1,0.15772459846582354,4.39998855595205,15.119999885559082,13.333015449170322,15.229999542236328,3.250019371643468,15.420000076293945,0.15772459846582354
7333,2020-08-05,15.399999618530273,15.670000076293945,15.210000038146973,15.600000381469727,6045100.0,-0.004524928719472965,1.7058813629682819,-0.5555567329292587,58.02467718592132,61.09095747990615,-0.008856256634439674,-0.33440015410606705,-1.3918397358779409,-2.1497807095220445,18.33734666875949,0.46000003814697266,0.551580377986971,0.23649959564209055,-0.670996178823934,1.1439953701081151,-0.21724829159092174,0.6902474828751028,0.31622597125449126,67.85709420029882,5.725268815985245,0.4537478872330127,8,-0.06499958038330078,-0.5649995803833008,-1.747499704360962,-2.359999656677246,2.3999996185302734,2,0.1805195295784574,1.291669646901721,15.470000267028807,4.39998855595205,15.119999885559082,13.333015449170322,15.229999542236328,0.1805195295784574
7334,2020-08-06,16.549999237060547,16.809999465942386,15.25,15.350000381469727,9526700.0,0.07467530175432735,-1.228571272869462,-5.999971389879647,62.63734277155926,61.29634453119299,-1.1426279219711937,-1.3462892904119848,-2.472387273184067,-3.2445030113017275,19.40355305371333,1.5599994659423864,0.5444162883054311,1.2549992561340328,0.34400223925293716,2.1659962730151268,0.7995007476934859,1.7104977645745798,-1.7199993133544922,86.86867227311681,27.480361794877076,0.4554985084405472,8,-0.7299995422363263,-1.2599992752075178,-2.862499237060547,-3.5099992752075195,1.4000015258789062,3,0.06888225677039617,1.7058813629682819,15.399999618530273,1.291669646901721,15.470000267028807,4.39998855595205,15.119999885559082,0.06888225677039617
7335,2020-08-07,17.15999984741211,17.299999237060547,16.370000839233402,16.430000305175778,8627800.0,0.036858044620665886,-1.1882354525136756,0.608333532015675,74.48451239013707,62.5237060927708,-1.6502603464721357,-1.8295683177376247,-3.00828413730364,-3.804219280001016,20.62534761363371,0.9299983978271449,0.5248118131567239,1.7249998569488518,0.5867558007141582,2.8632439131835454,1.1558778288315033,2.2941218850661986,-2.2903999328613285,94.0425777133157,33.379831731677854,0.5691220281173471,8,-1.0950002670288086,-1.625,-3.422499895095825,-4.119999885559082,0.6300010681152344,4,0.02389276521316197,-1.228571272869462,16.549999237060547,1.7058813629682819,15.399999618530273,1.291669646901721,15.470000267028807,0.02389276521316197
7336,2020-08-10,17.59000015258789,17.719999313354492,16.920000076293945,17.329999923706055,5848600.0,0.02505829306523144,2.0769287199821003,0.35616492043999515,76.14455760348969,64.34045477083919,-1.9147849650011999,-2.1367843856786415,-3.344761009527655,-4.148990018714382,21.501021919993597,0.7999992370605469,0.5118831963214454,2.007500171661377,0.576197923912602,3.43880241941015,1.2918490477869895,2.7231512955357644,-2.62318426513672,95.25550468518651,33.38656341593443,0.7156511238743869,8,-1.3150005340576172,-1.8450002670288086,-3.822499990463257,-4.550000190734863,0.46999931335449574,0,-0.010233104241860858,-1.1882354525136756,17.15999984741211,-1.228571272869462,16.549999237060547,1.7058813629682819,15.399999618530273,-0.010233104241860858
7337,2020-08-11,16.979999542236328,17.860000610351562,16.959999084472653,17.729999542236328,5873700.0,-0.03467882916770848,-1.278482235120272,-2.8846128452481383,65.06548072434214,63.56517331966042,-1.1462822133998998,-1.4249999005937255,-2.6483312648149013,-3.4792747106174815,22.33791756405782,0.9000015258789098,0.5264099467213796,1.2864995956420895,-0.2186531978002222,2.7916523890843994,0.5339231989209345,2.0390759923632444,-1.8479926492309584,66.79241969434206,6.8954899606146896,0.7525763967211552,8,-0.6349992752075195,-1.164999008178711,-3.0774996280670166,-3.939999580383301,1.4500007629394531,1,0.03298005820895722,2.0769287199821003,17.59000015258789,-1.1882354525136756,17.15999984741211,-1.228571272869462,16.549999237060547,0.03298005820895722
7338,2020-08-12,17.260000228881836,17.6299991607666,16.770000457763672,16.989999771118164,5144100.0,0.0164900291044785,-1.4225346815529598,-0.3600006103515625,66.52718029096219,63.679629186319076,-1.2960743876436176,-1.615338118110369,-2.8549204217338584,-3.71137736648185,22.8464904407301,0.8599987030029297,0.554659479988004,1.4570002555847168,-0.17081189435770838,3.0848124055271438,0.6430941806135024,2.2709063305559294,-1.9097538384887702,77.01148501306643,18.9098248215206,0.8139060749712131,8,-0.9149999618530273,-1.4449996948242188,-3.3575003147125244,-4.220000267028809,1.5300006866455078,2,0.00579376478236604,-1.278482235120272,16.979999542236328,2.0769287199821003,17.59000015258789,-1.1882354525136756,17.15999984741211,0.00579376478236604
7339,2020-08-13,17.790000915527344,17.989999771118164,17.15999984741211,17.290000915527347,7945700.0,0.030706875991730165,-1.1842041861165487,1.8518487121886305,73.7574469004854,65.33502945343666,-1.6254718976451912,-2.019701962503678,-3.3206010713833827,-4.189911823940339,23.57945629680652,0.8299999237060547,0.6314836339789416,1.8415009021759037,0.04916296115052887,3.6338388432012767,0.9453319316632154,2.73766987268859,-2.2389741875375986,87.65438349035608,27.409488254866588,0.8961689705126867,8,-1.3200011253356934,-1.9100008010864258,-3.8750009536743164,-4.750000953674316,0.5699996948242152,3,0.0005620191691209087,-1.4225346815529598,17.260000228881836,-1.278482235120272,16.979999542236328,2.0769287199821003,17.59000015258789,0.0005620191691209087
7340,2020-08-14,17.569999694824222,17.709999084472656,17.440000534057614,17.709999084472656,4269300.0,-0.01236656601355779,2.8571389645777074,-0.2799987792968699,72.74506782673222,67.25985026557993,-1.1606943008715795,-1.7359098073223453,-3.0442800719224614,-3.931815221973988,23.743370932815576,0.3500003814697301,0.6314802441866441,1.5244997024536175,-0.4003459790328918,3.449345383940127,0.5620768617103629,2.4869225431968722,-1.775075662521635,65.57374486227245,2.125365921675055,0.9624228407432546,8,-1.0850000381469762,-1.6299996376037633,-3.654999732971195,-4.529999732971195,0.6700000762939418,4,0.021627835783467386,-1.1842041861165487,17.790000915527344,-1.4225346815529598,17.260000228881836,-1.278482235120272,16.979999542236328,0.021627835783467386
7341,2020-08-17,17.670000076293945,17.799999237060547,17.489999771118164,17.600000381469727,4249500.0,0.005691541446024129,-1.13792060193102,-0.5000000000000127,73.98055580811955,69.26298016686098,-0.962114337974139,-1.7350590017195238,-3.1004669145659616,-3.995306714365187,23.94364839351206,0.3099994659423828,0.6896139557200307,1.504000091552733,-0.5133187358595492,3.5213189189650134,0.49534067784659186,2.512659505258874,-1.6555684701097988,73.77050205509114,5.92355327743509,1.0086594137061404,8,-1.070000171661377,-1.4750003814697266,-3.7074999809265137,-4.630000114440918,0.09000015258789062,0,0.006791218942573174,2.8571389645777074,17.569999694824222,-1.1842041861165487,17.790000915527344,-1.4225346815529598,17.260000228881836,0.006791218942573174
7342,2020-08-18,17.739999771118164,17.889999389648438,17.489999771118164,17.59000015258789,4635000.0,0.003961499407016511,-1.2857096146615006,2.142861035422343,72.4279520455409,70.86334404015204,-0.7557245857276804,-1.7100116160852679,-3.146535737331572,-4.038877495851702,23.88671762771331,0.39999961853027344,0.8066354156467384,1.4579998016357436,-0.643744936193432,3.559744539464919,0.4071274327211576,2.5088721705503314,-1.5280113484406144,79.50818518802248,10.39331121235378,1.0508723689145876,8,-1.119999885559082,-1.4699997901916504,-3.7649996280670166,-4.699999809265137,0.2199993133544922,1,0.01803831448437787,-1.13792060193102,17.670000076293945,2.8571389645777074,17.569999694824222,-1.1842041861165487,17.790000915527344,0.01803831448437787
7343,2020-08-19,17.6200008392334,17.969999313354492,17.579999923706055,17.739999771118164,2614800.0,-0.006764314173223984,-2.8999790192450745,-0.7999949137240441,72.72726197963715,71.98444617438292,-0.3215122418236902,-1.5082486764315277,-2.9670780741885263,-3.8920807665344004,24.648518252296743,0.3899993896484375,0.9610726812711619,1.2370008468627915,-0.9201622402618383,3.3941639339874214,0.1584193033004766,2.3155823904251065,-1.2302112817117887,55.42181133792475,-15.593329474351762,1.0785815435623154,8,-0.4400005340576172,-1.2400007247924805,-3.645000696182251,-4.580000877380371,0.3699989318847656,2,0.0459704555824314,-1.2857096146615006,17.739999771118164,-1.13792060193102,17.670000076293945,2.8571389645777074,17.569999694824222,0.0459704555824314
7344,2020-08-20,17.950000762939453,18.06999969482422,17.260000228881836,17.399999618530273,5172300.0,0.018728712144625126,1.0506341338574123,-4.583383666592491,77.30923079515708,72.29830377494069,-0.4828101908304099,-1.7491458282664851,-3.2109593188602332,-4.196445004658855,24.98377826042476,0.8099994659423828,1.1138697346067978,1.453500747680664,-0.7852518432905988,3.692253338651927,0.33412445219503084,2.5728770431662955,-1.4001901840581894,85.18530728348635,11.03634086140265,1.119376295485632,8,-0.5300006866455078,-1.5300006866455078,-3.907500743865967,-4.850000858306885,-0.07999992370605469,3,0.0467966638933075,-2.8999790192450745,17.6200008392334,-1.2857096146615006,17.739999771118164,-1.13792060193102,17.670000076293945,0.0467966638933075
7345,2020-08-21,18.020000457763672,18.15999984741211,17.81999969482422,18.0,5183400.0,0.0038997042812802807,1.2666734483679412,0.03636439299623039,79.35221233949476,72.65470985671904,-0.4671115838957576,-1.699955127493574,-3.160980559400537,-4.239183690151741,25.865312918557322,0.3400001525878906,1.2863545012230873,1.392500400543213,-0.8824239029014826,3.6674247039879084,0.2550382488208669,2.5299625522655607,-1.2877671849692547,84.44450566800676,5.274308869640564,1.1374621517223473,8,-0.5550003051757812,-1.5550003051757812,-3.9775004386901855,-4.9200005531311035,-0.020000457763671875,4,0.018867932516694497,1.0506341338574123,17.950000762939453,-2.8999790192450745,17.6200008392334,-1.2857096146615006,17.739999771118164,0.018867932516694497
7346,2020-08-24,18.06999969482422,18.18000030517578,17.90999984741211,18.1200008392334,3912300.0,0.002774652374606612,2.176474548126872,-2.5,78.01722162332152,74.09379217882787,-0.49378980543412965,-1.6104218946121769,-3.1030984823775416,-4.2485806935822445,27.307487725352626,0.2700004577636719,1.3653350393327415,1.3014996528625495,-0.9634860758398212,3.5664853815649185,0.1690067885113642,2.433992517213735,-1.137879101583323,88.04341290984668,8.60730414610532,1.1324928643511847,8,-0.5949993133544922,-1.5649995803833008,-3.7674994468688965,-4.7099995613098145,0.0400009155273402,0,0.009407862709739812,1.2666734483679412,18.020000457763672,1.0506341338574123,17.950000762939453,-2.8999790192450745,17.6200008392334,0.009407862709739812
7347,2020-08-25,17.889999389648438,18.170000076293945,17.649999618530273,18.170000076293945,2839400.0,-0.009961278816586705,2.7142798754776876,5.599885561701316,76.2105133817519,75.16971807780449,-0.19124235011624435,-1.2844131263353376,-2.8218541680550757,-4.032444757913627,28.609724607921315,0.5200004577636719,1.3404050040093018,0.986999368667604,-1.2040842175297293,3.178082954864937,-0.10854242443106088,2.0825411617662706,-0.7582180424979583,68.47816396977268,-11.909446964356135,1.0955417930986662,8,-0.2199993133544922,-1.3849992752075195,-3.5799992084503174,-4.529999256134033,0.030000686645507812,1,-0.007266582739059335,2.176474548126872,18.06999969482422,1.2666734483679412,18.020000457763672,1.0506341338574123,17.950000762939453,-0.007266582739059335
7348,2020-08-26,17.729999542236328,17.90999984741211,17.579999923706055,17.889999389648438,3181300.0,-0.008943535655159929,2.299986648610502,0.5714266251592292,65.69148450483029,74.27350003384281,0.047425359224082086,-1.0050355667068338,-2.585527661404326,-3.8240990932347323,29.5863886518045,0.3299999237060547,1.2626559378799342,0.7184995651245103,-1.4064826667455073,2.843481796994528,-0.34399155081050026,1.780990681059519,-0.43050316180180204,51.086877649814966,-27.30440507821467,1.062491115935009,8,-0.009999275207519531,-1.2249994277954102,-3.3749992847442627,-4.3249993324279785,0.8100013732910156,2,0.012972337742503948,2.7142798754776876,17.889999389648438,2.176474548126872,18.06999969482422,1.2666734483679412,18.020000457763672,0.012972337742503948
7349,2020-08-27,17.90999984741211,18.010000228881836,17.700000762939453,17.780000686645508,3515400.0,0.01015230173847348,-1.1379346632202731,-0.8124955296473786,61.26125506907694,72.99752083854779,-0.12713234780387594,-1.0423694370210441,-2.6774765174247506,-3.976250738928986,30.83079002091904,0.3099994659423828,1.2856154448805661,0.773999881744384,-1.2476349541974336,2.7956347176862018,-0.2368175362265248,1.784817299715293,-0.4696228390189816,54.99995231631449,-20.527057943090554,1.0108174179709088,8,-0.18999958038330078,-1.4049997329711914,-3.252499580383301,-4.50499963760376,0.6700000762939418,3,0.004466774114328942,2.299986648610502,17.729999542236328,2.7142798754776876,17.889999389648438,2.176474548126872,18.06999969482422,0.004466774114328942
7350,2020-08-28,17.899999618530273,17.959999084472656,17.569999694824222,17.889999389648438,4775000.0,-0.000558360076328035,5.0000293440145,0.07692533415496575,55.32644809294748,70.92484220352866,-0.07308449881319135,-0.8665097578846392,-2.5786927418070302,-3.9319500828337475,32.5951359490854,0.38999938964843395,1.2798954551166695,0.6304996490478523,-1.2052676812431464,2.466266979338849,-0.2873840160976471,1.5483833141933516,-0.34128288265192097,54.09829401906069,-18.151083647761055,0.9178836651454986,8,-0.17999935150146484,-1.3949995040893555,-3.069999933242798,-4.449999809265137,0.7600002288818359,4,-0.001675909493641603,-1.1379346632202731,17.90999984741211,2.299986648610502,17.729999542236328,2.7142798754776876,17.889999389648438,-0.001675909493641603
7351,2020-08-31,17.75,17.989999771118164,17.670000076293945,17.93000030517578,4074700.0,-0.008379867135583141,1.1333367241839707,-17.999618539004388,65.71429016291091,70.17887977212533,0.09996934589795359,-0.5369018680048505,-2.336598287145762,-3.762544495829232,34.4701890044992,0.31999969482421875,1.1804956635256794,0.34900002479553294,-1.191497684970365,1.8894977345614308,-0.4212488300874142,1.11924887967848,-0.1800003051757777,30.000031789123256,-41.16582318487126,0.7702488548829488,8,-0.029999732971191406,-1.244999885559082,-2.882500171661377,-4.300000190734863,1.0,0,0.014084507042253502,5.0000293440145,17.899999618530273,-1.1379346632202731,17.90999984741211,2.299986648610502,17.729999542236328,0.014084507042253502
7352,2020-09-01,17.90999984741211,17.950000762939453,17.559999465942386,17.649999618530273,3914300.0,0.009014075910541264,1.2941113772656432,-1.4444432670707412,63.948490124763566,69.20346067713938,-0.03730281838297245,-0.5320066683133859,-2.4213775400290913,-3.911431590417701,35.876571068348184,0.39000129699706676,1.1031516885079107,0.3869998931884773,-0.8699826063623846,1.643982392739339,-0.24149135658695187,1.0154911429639064,0.2700004577636719,77.77773068282949,7.047633619567421,0.6284912497754306,9,-0.18999958038330078,-1.4049997329711914,-2.9724998474121094,-4.460000038146973,1.5300006866455043,1,0.01116698853396958,1.1333367241839707,17.75,5.0000293440145,17.899999618530273,-1.1379346632202731,17.90999984741211,0.01116698853396958
7353,2020-09-02,18.18000030517578,18.25,17.729999542236328,17.920000076293945,4967300.0,0.01507540257197082,1.6000047683761296,1.0,59.420276501092836,67.21579908891002,-0.24531064040387207,-0.6145669257531807,-2.6069557993666006,-4.160173837219428,37.314427695544836,0.5200004577636719,1.0141828874223258,0.5180003166198723,-0.2824104482873153,1.31841108152706,0.11779493416627673,0.9182056990734679,-0.6200008392333949,89.85512454424072,20.387366146900703,0.4002053824535941,9,-0.27500057220458984,-1.640000343322754,-3.2425003051757812,-4.7300004959106445,1.1399993896484375,2,-0.014301442492705263,1.2941113772656432,17.90999984741211,1.1333367241839707,17.75,5.0000293440145,17.899999618530273,-0.014301442492705263
7354,2020-09-03,17.690000534057614,18.34000015258789,17.530000686645508,18.25,4419100.0,-0.02695268222733016,1.1891884229057177,-2.15384220371934,52.56412241926964,64.23934465332944,0.22789517889617628,-0.03666174975137082,-2.036487067123261,-3.6486752859324714,37.28414817776011,0.8099994659423828,0.9237865877146163,-0.028999519348147373,-0.6346537243401613,0.5766546856438666,-0.33182662184415435,0.2738275831478596,0.5599994659423864,19.75308060554783,-48.13323484236738,0.30282710249600625,9,0.24499988555908558,-1.105000495910641,-2.677500724792477,-3.9600005149841273,1.8299999237060582,3,0.04804976573252606,1.6000047683761296,18.18000030517578,1.2941113772656432,17.90999984741211,1.1333367241839707,17.75,0.04804976573252606
7355,2020-09-04,17.569999694824222,17.799999237060547,17.129999160766598,17.75,4318200.0,-0.006783540735477045,3.7857356948229137,0.32142942292430043,47.88134668585877,60.89091410472248,0.3099445400707488,0.12187896075367632,-1.8370421069542449,-3.486578559025636,36.470154382282935,0.6700000762939489,0.8355073696255744,-0.16950035095214488,-0.720804204305189,0.3818035024008992,-0.44515227762866516,0.10615157572437539,0.7700004577636683,36.363650693817675,-29.506932636773243,0.2756519266765217,9,0.1649999618530238,-0.9849996566772496,-2.527499914169315,-3.6349997520446813,1.9799995422363246,4,0.057484362346309936,1.1891884229057177,17.690000534057614,1.6000047683761296,18.18000030517578,1.2941113772656432,17.90999984741211,0.057484362346309936
7356,2020-09-08,17.40999984741211,17.530000686645508,17.209999084472653,17.5,4264800.0,-0.009106422890789556,3.2666446264178286,0.5000000000000099,43.265304533653044,57.2303353438226,0.409546058971646,0.28216917003740605,-1.593628451704003,-3.276523264922268,35.259644533503014,0.3600006103515696,0.681426625876,-0.32050018310546946,-0.8877272083124659,0.24672684210152696,-0.6041136957089677,-0.03688667050197125,0.9300003051757812,23.140533647336483,-39.31111114342845,0.28361351260349815,9,0.3249998092651367,-0.7649998664855957,-2.370000123977661,-3.4749999046325684,2.219999313354492,1,0.07179781797561624,3.7857356948229137,17.569999694824222,1.1891884229057177,17.690000534057614,1.6000047683761296,18.18000030517578,0.07179781797561624
7357,2020-09-09,17.540000915527347,17.739999771118164,17.329999923706055,17.549999237060547,2988900.0,0.007467034420138852,1.1025666105872687,0.11109227313182167,48.37398594610277,55.30616883729733,0.2510804225862202,0.2068799500964147,-1.6560056545582995,-3.3705332270786634,34.00132385945606,0.4099998474121094,0.5057856859696557,-0.2184991836547816,-0.6740277301268449,0.2370293628172817,-0.4462634568908115,0.009265089581248276,0.7515991973876908,33.884414767595764,-28.239640836170672,0.22776427323603102,9,0.1949987411498988,-0.8800010681152379,-2.500001192092899,-3.6050009727478063,2.3199996948242116,2,0.06898512094155573,3.2666446264178286,17.40999984741211,3.7857356948229137,17.569999694824222,1.1891884229057177,17.690000534057614,0.06898512094155573
7358,2020-09-10,17.360000610351562,17.649999618530273,17.309999465942386,17.540000915527347,2737000.0,-0.010262274559885487,-1.4285500197545355,18.00305227013266,37.22944151874406,52.63596733170478,0.41692060640180983,0.4160892732511492,-1.4139145216511313,-3.1485169164397,33.04490424446409,0.3400001525878871,0.33123726452219415,-0.4034995079040513,-0.8376846338792916,0.03068561807118897,-0.6205920708916715,-0.18640694491643117,0.8851354644775391,19.00836868230715,-38.53803124090226,0.21709256298762042,9,0.3749990463256836,-0.5850005149841309,-2.27250075340271,-3.4250006675720215,2.539999008178711,3,0.1198156595954134,1.1025666105872687,17.540000915527347,3.2666446264178286,17.40999984741211,3.7857356948229137,17.569999694824222,0.1198156595954134
7359,2020-09-11,17.799999237060547,17.850000381469727,17.260000228881836,17.399999618530273,7266200.0,0.02534554212207918,1.3599916076980296,-2.2222163353536626,45.895500081133484,51.588084219281,-0.04506119836002753,-0.024371434307916218,-1.7828502885533872,-3.539682300311462,31.852813203816808,0.5900001525878906,0.1792367752156423,0.03599920272827006,-0.39833739540780044,0.47033580086434057,-0.1811690963397652,0.2531675017963053,0.40053136120605615,93.0554083838427,37.304046573640264,0.21716829906803575,9,-0.06499958038330078,-1.0049991607666016,-2.714999198913574,-3.864999294281006,2.1000003814697266,4,0.08539328780413369,-1.4285500197545355,17.360000610351562,1.1025666105872687,17.540000915527347,3.2666446264178286,17.40999984741211,0.08539328780413369
7360,2020-09-14,17.950000762939453,18.07999992370605,17.719999313354492,17.889999389648438,4413900.0,0.00842705237686725,1.2500059604701896,0.15000357628209712,47.84174784325726,49.60224618376393,-0.20922658450707843,-0.15225051594815042,-1.860837406200183,-3.6429953440543024,30.730637516724315,0.36000061035155895,0.11961745261156409,0.1670006752014146,-0.2648422375163797,0.5988435879192089,-0.048920781157480775,0.38292213156030996,0.20770857782714813,85.05758214197277,32.01160201625424,0.21592145635889665,9,-0.21500110626220703,-0.5950002670288086,-2.3950009346008283,-3.54500102996826,2.049999237060547,0,0.08746516033947627,1.3599916076980296,17.799999237060547,-1.4285500197545355,17.360000610351562,1.1025666105872687,17.540000915527347,0.08746516033947627
7361,2020-09-15,17.790000915527344,18.13999938964844,17.6200008392334,18.09000015258789,3703300.0,-0.008913640145489787,1.6000076294381589,-4.999872846334796,48.18843484198044,47.85112893012137,-0.04800403385103991,0.018129980532993528,-1.628875225821666,-3.4369230750358035,29.37668922328046,0.5199985504150426,0.06689434015869367,0.0010007858276352977,-0.4275535600325533,0.4295551316878239,-0.21327638710245722,0.21527795875772782,-0.6600017547607457,60.22740819250344,8.756200256274973,0.21427717293009416,9,-0.055001258850097656,-0.2350006103515625,-1.9900012016296387,-3.1400012969970703,2.4199981689453125,1,0.09893188482059334,1.2500059604701896,17.950000762939453,1.3599916076980296,17.799999237060547,-1.4285500197545355,17.360000610351562,0.09893188482059334
7362,2020-09-16,18.059999465942386,18.1299991607666,17.729999542236328,17.809999465942386,4346300.0,0.015176983503097263,1.0512833052936716,-0.8333354526149817,55.7491259095625,47.44322330884022,-0.3290954318335757,-0.23891509663969757,-1.8116518176058918,-3.66152585562269,27.869389400798994,0.39999961853027344,0.04657260384083628,0.2549993515014677,-0.18945159181195592,0.6994502948148913,0.03277387984475766,0.4772248231581777,-0.9098003005981532,90.90909090909095,37.76213775543619,0.2222254716567113,9,-0.32499980926514027,-0.5049991607666051,-2.0499997138977086,-3.1999998092651403,2.350000381469723,2,0.08693243307038445,1.6000076294381589,17.790000915527344,1.2500059604701896,17.950000762939453,1.3599916076980296,17.799999237060547,0.08693243307038445
7363,2020-09-17,18.43000030517578,18.59000015258789,17.610000610351562,17.8799991607666,6893600.0,0.02048731174832774,1.2528703376880765,2.2000045776367188,58.49673569271004,48.10240256144471,-0.737455769098883,-0.5745804317012926,-2.0980042800234067,-3.9902247250583063,26.473188241299372,0.9799995422363281,0.017663977927732333,0.5845002174377427,0.06907610088127569,1.0999243339942097,0.3267881591595092,0.8422122757159762,-1.2600051353454624,87.96993559471277,33.60919040005889,0.25771205827823424,9,-0.5700006484985352,-0.75,-2.3499999046325684,-3.5,2.219999313354492,3,0.07759089970140609,1.0512833052936716,18.059999465942386,1.6000076294381589,17.790000915527344,1.2500059604701896,17.950000762939453,0.07759089970140609
7364,2020-09-18,18.790000915527344,19.1200008392334,18.450000762939453,18.46999931335449,11655500.0,0.019533402300078162,-2.72223605643653,0.5818198842415249,63.04986567462212,49.78779356019619,-1.0337187276173374,-0.9153543789113137,-2.351684923704518,-4.311999182014244,26.003014333412004,0.6900005340576172,-0.006580150325429912,0.9025008201599114,0.23636095742867624,1.5686406828911466,0.5694308887942938,1.235570751525529,-1.5632055463867225,78.14570372943443,22.770599511664045,0.33306993136561674,9,-0.6250009536743164,-0.6650009155273438,-2.710000514984131,-3.8600006103515625,1.7899990081787074,4,0.05907390361464371,1.2528703376880765,18.43000030517578,1.0512833052936716,18.059999465942386,1.6000076294381589,17.790000915527344,0.05907390361464371
7365,2020-09-21,18.36000061035156,18.530000686645508,17.979999542236328,18.420000076293945,4674800.0,-0.022884528165214135,2.928569968869422,-0.18749739230985626,58.265585457432486,51.454491440616124,-0.5362661315703114,-0.4833581099309292,-1.83235387733421,-3.856902400699422,24.997780349521907,0.8100013732910156,-0.046490409476177774,0.45550050735473135,-0.24151514449026124,1.152516159199724,0.10699268143223506,0.8040083332772276,-1.0196129130053713,49.66886664350878,-8.547702255084204,0.34850782592249563,9,-0.17000007629394176,-0.23500061035155895,-2.1850006580352748,-3.365000724792477,1.9799995422363317,0,0.083877938833534,-2.72223605643653,18.790000915527344,1.2528703376880765,18.43000030517578,1.0512833052936716,18.059999465942386,0.083877938833534
7366,2020-09-22,18.239999771118164,18.459999084472656,18.0,18.36000061035156,4816300.0,-0.006535993205018631,1.875014156201012,2.000031789426659,54.52054264801403,52.13744218527293,-0.3197762347880193,-0.36888099858766665,-1.6316015508174004,-3.6951632557103338,23.916356301728065,0.45999908447265625,-0.03619590601742928,0.3269996643066406,-0.3825474560414541,1.0365467846547354,-0.027773895867408527,0.6817732244806898,-0.792835285258743,41.721792402185244,-13.441251954586548,0.3547735601740477,9,-0.049999237060546875,-0.11499977111816406,-2.0274999141693115,-3.244999885559082,1.260000228881836,1,0.09649124182932711,2.928569968869422,18.36000061035156,-2.72223605643653,18.790000915527344,1.2528703376880765,18.43000030517578,0.09649124182932711
7367,2020-09-23,17.760000228881836,18.450000762939453,17.760000228881836,18.3700008392334,5635800.0,-0.026315764707210976,-1.262294569377392,5.083302868950321,44.55958805249456,52.95190291124521,0.2175944083767618,0.1063316519346138,-1.0786317840198798,-3.1708430233124076,23.20218878501043,0.6900005340576172,-0.012401142536205612,-0.14649991989135813,-0.8593084852512085,0.5663086454684922,-0.5029042025712833,0.20990436278856706,-0.21246556181997533,9.933748065809834,-39.153882649377294,0.3564042826799256,9,0.43000030517578125,0.36499977111816406,-1.3625004291534424,-2.765000343322754,1.7700004577636719,2,0.13795038423516237,1.875014156201012,18.239999771118164,2.928569968869422,18.36000061035156,-2.72223605643653,18.790000915527344,0.13795038423516237
7368,2020-09-24,17.959999084472656,18.1299991607666,17.420000076293945,17.850000381469727,7458000.0,0.011261196678678864,2.1555595115479655,-0.180325562198264,53.78149060564441,53.82812408063532,0.12477744573520866,-0.07963569159426953,-1.2118256612403826,-3.322832536819245,22.355602752751825,0.7099990844726562,0.046712650183984294,0.041998958587647905,-0.6662265368854356,0.7502244540607315,-0.31211378914889565,0.39611170632419146,1.1600017547607422,31.764633284340675,-20.164743557276275,0.35411274773654255,9,0.3100013732910156,0.16500091552734375,-1.5149991512298584,-2.964999198913574,1.5400009155273438,3,0.13641430333131832,-1.262294569377392,17.760000228881836,1.875014156201012,18.239999771118164,2.928569968869422,18.36000061035156,0.13641430333131832
7369,2020-09-25,17.989999771118164,18.06999969482422,17.719999313354492,18.010000228881836,3652700.0,0.0016704169362371513,4.000027247956403,-0.18182448717726413,56.03448134115047,54.73842780262345,0.1392011390937995,-0.10892007342096832,-1.167170193497988,-3.3079941405672777,21.330030073911228,0.35000038146972656,0.0865879690815099,0.06799964904785227,-0.6409389006088482,0.7769381987045527,-0.28646962578049795,0.4224689238762025,1.096001052856444,51.351295621692216,-2.4418252599696473,0.3544692748283498,9,0.2800006866455078,0.13500022888183594,-1.2099995613098145,-2.994999885559082,2.010000228881836,4,0.14785991557835243,2.1555595115479655,17.959999084472656,-1.262294569377392,17.760000228881836,1.875014156201012,18.239999771118164,0.14785991557835243
7370,2020-09-28,17.8700008392334,18.450000762939453,17.850000381469727,18.280000686645508,5012600.0,-0.006670313141271755,-1.6666638409697792,20.499523173755485,56.68605988962883,55.68260836347327,0.27564578899823644,0.009187226103676949,-0.9965486979442346,-3.1350957738494856,20.797149001152544,0.6000003814697266,0.17482113184244952,-0.05049934387206889,-0.7597607500762464,0.6587620623321087,-0.40513004697415766,0.3041313592300199,1.1826799697875963,43.26934539365696,-13.80622614308679,0.3546307031020886,9,0.39999961853027344,0.25499916076660156,-0.9500007629394531,-2.835000991821289,2.3999996185302734,0,0.15165075306112352,4.000027247956403,17.989999771118164,2.1555595115479655,17.959999084472656,-1.262294569377392,17.760000228881836,0.15165075306112352
7371,2020-09-29,18.0,18.229999542236328,17.81999969482422,18.059999465942386,4226900.0,0.007274714866335685,1.0500011920940324,0.1463402152978808,56.68603587369349,55.786709470598936,0.19955274550705937,-0.10658702027674849,-1.0614429387178035,-3.2043559869548996,20.16753349197232,0.4099998474121094,0.21597332488101273,0.06699981689452983,-0.6384109532496645,0.7724105870387241,-0.2857055681775691,0.41970520196662875,1.0200271943664525,56.31063466520499,-3.5456825732261024,0.352705385072098,9,0.2700004577636719,0.125,-1.0349998474121094,-2.9200000762939453,1.9400005340576136,1,0.13000000847710513,-1.6666638409697792,17.8700008392334,4.000027247956403,17.989999771118164,2.1555595115479655,17.959999084472656,0.13000000847710513
7372,2020-09-30,18.11000061035156,18.270000457763672,17.959999084472656,18.040000915527344,6615400.0,0.006111145019531028,-1.6956247719507744,-1.1666719649043444,61.127599966041224,56.079027723191295,0.10883594811348374,-0.21168923881786128,-1.1088761524147053,-3.2643367292111662,19.810900004091614,0.3100013732910156,0.24525323971283086,0.16700038909911896,-0.5426949947860784,0.8766957729843163,-0.18784730284347972,0.5218480810417176,0.8780260416534418,66.99029845356685,1.8857360954316675,0.35484769194259913,9,0.15999984741211293,0.014999389648441053,-1.1200003623962367,-3.0200004577636683,2.8599987030029297,2,0.07675313875218359,1.0500011920940324,18.0,-1.6666638409697792,17.8700008392334,4.000027247956403,17.989999771118164,0.07675313875218359
7373,2020-10-01,17.920000076293945,18.309999465942386,17.68000030517578,18.239999771118164,4895900.0,-0.010491470328775732,1.7391322375731575,-4.5714441416896054,51.923089855047664,54.84271929879413,0.24460823196624304,-0.04444469942980689,-0.8630288759632876,-3.0174087951514217,18.74896922510007,0.6299991607666051,0.283640405006512,-0.010000133514402876,-0.710886905059116,0.6908866380303103,-0.36044351928675766,0.3404432522579519,1.036666044196835,31.16878291412973,-29.144385101844527,0.3504433857723558,10,0.05500030517578125,0.2049999237060547,-0.8324999809265137,-2.815000057220459,2.489999771118164,3,0.0898437836772894,-1.6956247719507744,18.11000061035156,1.0500011920940324,18.0,-1.6666638409697792,17.8700008392334,0.0898437836772894
7374,2020-10-02,18.540000915527344,18.549999237060547,17.459999084472653,17.530000686645508,6500200.0,0.0345982609706339,1.116511578382089,-3.156253725293851,58.21727197090206,54.837351133624075,-0.4633060415905561,-0.6297902485914975,-1.4214061012613826,-3.5774167323056396,18.29419018397969,1.0900001525878942,0.292935985114795,0.5675006866455092,-0.1740164991854627,1.3090178724764812,0.19674209373002327,0.9382592795609952,0.3859318840795005,99.08272292352758,40.16872940405196,0.37075859291548563,10,-0.5550012588500977,-0.41500091552734375,-1.4275007247924805,-3.4350008964538574,2.429998397827145,4,0.05177988333693406,1.7391322375731575,17.920000076293945,-1.6956247719507744,18.11000061035156,1.0500011920940324,18.0,0.05177988333693406
7375,2020-10-05,18.57999992370605,18.780000686645508,18.549999237060547,18.649999618530273,3444800.0,0.0021574437002971347,-2.538454766865225,-0.06930661283286883,61.383273263748976,55.59987675759463,-0.5239111834648398,-0.6221403660007532,-1.3890195180653606,-3.542849428686189,18.884140413841777,0.23999977111816406,0.2638232768377655,0.5569996833801234,-0.20634764411493478,1.3203470108751816,0.17532601963259253,0.9386733471276543,0.3158142214345361,84.84844544050286,25.02240159252929,0.3816736637475294,10,-0.4799995422363246,-0.45499992370605113,-1.4674997329711879,-2.9299998283386195,2.2399997711181676,0,0.07642626922092632,1.116511578382089,18.540000915527344,1.7391322375731575,17.920000076293945,-1.6956247719507744,18.11000061035156,0.07642626922092632
7376,2020-10-06,18.65999984741211,18.84000015258789,18.420000076293945,18.59000015258789,3555500.0,0.004305700970643533,-1.0487816224564799,-0.9999999999999493,59.14634536377722,57.22062756995937,-0.601302121618474,-0.6363161161599393,-1.38937613433923,-3.550413934856561,19.397341379177192,0.4200000762939453,0.18260560615527766,0.5744996070861816,-0.18218219965282145,1.3311814138251847,0.1961587037166801,0.9528405104556832,0.2062980163515462,86.95650972055985,29.779112266498515,0.3783409033695012,10,-0.5299997329711914,-0.5349998474121094,-1.547499656677246,-3.0099997520446777,2.6300010681152344,1,0.08628084799126334,-2.538454766865225,18.57999992370605,1.116511578382089,18.540000915527344,1.7391322375731575,17.920000076293945,0.08628084799126334
7377,2020-10-07,18.75,18.93000030517578,18.59000015258789,18.76000022888184,3546900.0,0.00482315934211397,-1.0606074617807704,-0.1428610354223941,55.33332824707033,57.39305397456225,-0.5991048407572315,-0.6651192697845261,-1.395433195184438,-3.5656022492089736,19.62103400302607,0.3400001525878906,0.1491240427678555,0.6039998054504387,-0.1624658317944565,1.370465442695334,0.22076698682798934,0.9872326240728881,-1.3299999237060547,87.75509144885719,33.048709524425576,0.3832328186224482,10,-0.5550003051757812,-0.625,-1.6374998092651367,-3.0999999046325684,1.7900009155273438,2,0.06346669514973935,-1.0487816224564799,18.65999984741211,-2.538454766865225,18.57999992370605,1.116511578382089,18.540000915527344,0.06346669514973935
7378,2020-10-08,19.440000534057614,19.479999542236328,18.780000686645508,18.8700008392334,8813800.0,0.03680002848307273,1.1538502168516311,-56.99866488649475,59.759754255592725,57.806973187278054,-1.181317527367277,-1.2556810393281417,-2.0033477175726624,-4.196616742271846,20.210608330431874,0.7299995422363281,0.15922476842472832,1.190000343322751,0.3157124201022192,2.064288266543283,0.7528563817124869,1.6271443049330152,-1.9898004531860316,98.01985152899435,44.366673778375386,0.4371439616102656,10,-0.9700012207031214,-1.1350011825561488,-2.3275003433227504,-3.7600002288818324,1.4300003051757848,3,0.07870363874817898,-1.0606074617807704,18.75,-1.0487816224564799,18.65999984741211,-2.538454766865225,18.57999992370605,0.07870363874817898
7379,2020-10-09,19.31999969482422,19.56999969482422,18.979999542236328,19.5,7942800.0,-0.006172882507032962,2.6875044703526214,-0.3157901781531521,65.89402216818786,58.830080107117944,-0.9530381805001156,-1.0708709832454346,-1.7964495311441127,-4.01405638623444,20.52166801137243,0.5900001525878906,0.2550238790199799,0.9939994812011719,0.02525856954120087,1.9627403928611429,0.5096290253711864,1.4783699370311574,-1.788607635498046,78.26086235406706,23.10799722436581,0.48437045582998506,10,-0.8050003051757812,-0.9700002670288086,-2.0974998474121094,-3.604999542236328,2.0100002288818324,4,0.056418228250795455,1.1538502168516311,19.440000534057614,-1.0606074617807704,18.75,-1.0487816224564799,18.65999984741211,0.056418228250795455
7380,2020-10-12,19.520000457763672,19.61000061035156,19.209999084472656,19.31999969482422,5156600.0,0.010352006526844537,1.1052652712945044,-1.1111134658585173,70.645169824764,60.38109499057022,-0.9994786180740256,-1.2092177635185344,-1.899312063267395,-4.152254262478934,20.485012923320884,0.4000015258789027,0.30653066430740594,1.1155002593994148,0.02789583487690095,2.2031046839219286,0.5716980471381561,1.6593024716606735,-1.8662919403076152,92.43696536160296,34.11517361419601,0.5438022122612569,10,-0.985000610351566,-1.1500005722045934,-2.260000228881836,-3.6100006103515625,1.8299999237060547,0,0.07428272651572154,2.6875044703526214,19.31999969482422,1.1538502168516311,19.440000534057614,-1.0606074617807704,18.75,0.07428272651572154
7381,2020-10-13,19.549999237060547,19.61000061035156,19.270000457763672,19.309999465942386,5105700.0,0.0015368226738408097,-1.1250156463274121,1.1999942779759116,83.77357105378526,62.89731400031956,-0.8789153588908825,-1.1600791441221645,-1.8262750831670331,-4.109109962810109,20.7108989653214,0.3400001525878871,0.35482122729913,1.0574991226196282,-0.10311551033655064,2.218113755575807,0.47719180614154055,1.6378064390977158,-1.7397873521728506,94.11751506243792,28.44911918069124,0.5803073164780886,10,-1.014999389648441,-1.139999389648441,-2.3899993896484375,-3.6399993896484375,1.8200016021728516,1,0.06496166277879722,1.1052652712945044,19.520000457763672,2.6875044703526214,19.31999969482422,1.1538502168516311,19.440000534057614,0.06496166277879722
7382,2020-10-14,19.6299991607666,19.739999771118164,19.46999931335449,19.549999237060547,3657800.0,0.004092067868442628,-1.2500059604701248,0.33333333333333826,83.00394511963917,66.35074236305195,-0.8053166877586193,-1.1767610105607424,-1.8114685518998321,-4.113641338147708,21.019145626682356,0.2700004577636754,0.4204221073276031,1.0589990615844727,-0.1876366102564866,2.305634733425432,0.4356812256639948,1.6823168975049505,-1.6758041778417976,88.54159216078963,17.816887740366738,0.6233178359204788,10,-1.0299997329711914,-1.1299991607666016,-2.4399993419647217,-3.6949992179870605,1.25,2,0.08456453518747442,-1.1250156463274121,19.549999237060547,1.1052652712945044,19.520000457763672,2.6875044703526214,19.31999969482422,0.08456453518747442
7383,2020-10-15,19.86000061035156,19.950000762939453,19.280000686645508,19.34000015258789,3941700.0,0.011716834407443422,-1.0937522351763107,6.500011920940279,84.24908143396226,69.2431656367253,-0.8171179442247833,-1.3640742250651172,-1.9397795304639907,-4.276289601210946,20.693234791996897,0.6700000762939453,0.4921243663291044,1.2175004959106417,-0.15296801400624815,2.5879690058275315,0.5322662409521968,1.9027347508690866,-1.7272251486074204,90.72164543023402,16.821514087519674,0.6852342549584447,10,-0.6750001907348597,-1.2550001144409144,-2.662500858306881,-3.925000667572018,0.5599994659423864,3,0.03423969205828481,-1.2500059604701248,19.6299991607666,-1.1250156463274121,19.549999237060547,1.1052652712945044,19.520000457763672,0.03423969205828481
7384,2020-10-16,19.899999618530273,20.030000686645508,19.649999618530273,19.93000030517578,3838900.0,0.0020140486882898045,2.3043362883229537,-0.05769357737593114,88.30184170598942,72.23411768586313,-0.7195855784804692,-1.387804591066942,-1.9126002353948763,-4.246262666856859,19.675621238236047,0.3800010681152344,0.5489095704721123,1.2019995689392076,-0.2790610296739935,2.6830601675524086,0.46146926963260526,1.9425298682458099,-1.5491571206426968,84.1462421816304,6.10832140181391,0.7405302993066007,10,-0.6749992370605469,-1.2549991607666016,-2.6449997425079346,-3.869999408721924,0.5599994659423828,4,0.04874378086921616,-1.0937522351763107,19.86000061035156,-1.2500059604701248,19.6299991607666,-1.1250156463274121,19.549999237060547,0.04874378086921616
7385,2020-10-19,19.899999618530273,20.100000381469727,19.68000030517578,19.899999618530273,8025400.0,0.0,1.0999923706345724,-0.0,87.69836974826828,75.40656483969548,-0.572899094966246,-1.3349603106142993,-1.863702012607309,-4.177441863144274,19.82497997244581,0.4200000762939453,0.6712964646510997,1.1249996185302749,-0.4398307476033523,2.689829984663902,0.3425844354634613,1.9074148015970884,-1.314074974216588,75.90352032245686,-4.681054411393745,0.7824151830668129,10,-0.5549993515014648,-1.1399993896484375,-2.6349997520446777,-3.844999313354492,1.25,0,0.07185931319537331,2.3043362883229537,19.899999618530273,-1.0937522351763107,19.86000061035156,-1.2500059604701248,19.6299991607666,0.07185931319537331
7386,2020-10-20,20.0,20.38999938964844,19.950000762939453,20.170000076293945,4668200.0,0.005025144893802347,-2.259266585191857,-100.0,87.64935818913003,78.99723483325766,-0.517222593914024,-1.3664013921088483,-1.9264962986035457,-4.20095439254432,20.12281433550157,0.4899997711181676,0.7324286048087068,1.1369999885559068,-0.4975491409718451,2.7715491180836587,0.3197254237920326,1.954274553319781,-1.1718232377413464,64.86487879730338,-16.71888177228469,0.8172745647638752,10,-0.41499996185302734,-1.0950002670288086,-2.4549999237060547,-3.9449996948242188,0.9799995422363281,1,0.06750001907348624,1.0999923706345724,19.899999618530273,2.3043362883229537,19.899999618530273,-1.0937522351763107,19.86000061035156,0.06750001907348624
7387,2020-10-21,20.209999084472656,20.270000457763672,19.93000030517578,19.96999931335449,5450700.0,0.010499954223632812,-1.1250156463274343,-1.4117627259365848,95.25688511205495,82.9413604839757,-0.5569060081154191,-1.4582045458996262,-2.0764168192566075,-4.333426006358074,20.982099997794467,0.3400001525878906,0.7926345238477595,1.224499130249022,-0.4291087169033112,2.8781069774013552,0.3976952066728572,2.051303053825187,-1.1006942492838405,83.7837373423211,-4.004623890767888,0.8268039235761658,10,-0.5249996185302734,-1.3049993515014648,-2.5649991035461426,-4.154998779296875,0.8300018310546875,2,0.057397417481922286,-2.259266585191857,20.0,1.0999923706345724,19.899999618530273,2.3043362883229537,19.899999618530273,0.057397417481922286
7388,2020-10-22,20.40999984741211,20.450000762939453,20.040000915527344,20.200000762939453,4140900.0,0.009896129242930707,1.827576227934019,0.8749970197649061,94.31275807956278,86.0989978074618,-0.675923008752914,-1.5444300546039358,-2.2218029422414105,-4.46289082452185,22.713732664694902,0.4099998474121094,0.87393060789746,1.3019998550415046,-0.39418239420887247,2.9981821042918817,0.4539087304163161,2.150090979666693,-1.0701699924205599,94.99989271179288,8.283274843171341,0.8480911246251883,10,-0.5799999237060547,-1.4749994277954102,-2.7649998664855957,-4.354999542236328,0.03000068664550426,3,0.02302789401608374,-1.1250156463274343,20.209999084472656,-2.259266585191857,20.0,1.0999923706345724,19.899999618530273,0.02302789401608374
7389,2020-10-23,20.649999618530273,20.76000022888184,20.31999969482422,20.549999237060547,3881500.0,0.011758930568958048,1.7499895692393501,0.47619436875567667,94.80516156306729,88.78344133393992,-0.7905577155375241,-1.6600428344048979,-2.420359339848666,-4.638545893705622,24.673051241854836,0.44000053405762074,0.9837408111636421,1.4089996337890618,-0.33455818984189634,3.15255745742002,0.5372207219735827,2.280778545604541,-1.0881355819491425,89.81475758126955,2.7436092828586,0.8717789118154787,10,-0.6349992752075195,-1.5599994659423828,-2.8799996376037598,-4.469999313354492,-0.049999237060546875,4,-0.011137992565866117,1.827576227934019,20.40999984741211,-1.1250156463274343,20.209999084472656,-2.259266585191857,20.0,-0.011137992565866117
7390,2020-10-26,20.57999992370605,20.649999618530273,20.049999237060547,20.38999938964844,5676100.0,-0.0033898157926069983,2.6363667890067335,1.899998092658572,91.73911132525004,89.66850136410268,-0.6195354082955973,-1.451000565245426,-2.301782819504229,-4.5073084034758,25.773493500752597,0.6000003814697266,1.029345523933216,1.2034999847412067,-0.5124345237815078,2.919434493263921,0.34553273047984945,2.061467239002564,-0.7785086486647792,78.31321425042265,-8.41005481384218,0.8579672542613578,10,-0.5599994659423793,-1.4899997711181605,-2.4349999427795375,-4.134999275207516,0.5799999237060582,0,-0.005830944590780374,1.7499895692393501,20.649999618530273,1.827576227934019,20.40999984741211,-1.1250156463274343,20.209999084472656,-0.005830944590780374
7391,2020-10-27,20.34000015258789,20.670000076293945,20.270000457763672,20.56999969482422,3719000.0,-0.011661796501840849,-1.162166341900962,-1.210520503940215,82.44897260114014,89.60683775093612,-0.2857375941539999,-1.0821897491330645,-2.018217296670816,-4.214189614740491,27.01180954412374,0.39999961853027344,1.0652725408551902,0.846500205993653,-0.7915891124558492,2.4845895244431553,0.02745554676890194,1.6655448652184042,-0.34680708677850447,49.397576518008144,-35.65867968560199,0.8190446592247503,10,-0.31999969482421875,-1.25,-2.182499885559082,-3.8949995040893555,0.8199996948242188,1,0.03982298229429104,2.6363667890067335,20.57999992370605,1.7499895692393501,20.649999618530273,1.827576227934019,20.40999984741211,0.03982298229429104
7392,2020-10-28,19.5,20.170000076293945,19.36000061035156,20.0,6373700.0,-0.04129794229529615,-1.0769249579404416,2.1739173701756425,51.15383571421767,85.92958822652005,0.5966243499188231,-0.13988707146224044,-1.1457706807443557,-3.33611372054807,27.39539200079323,0.9799995422363317,1.0500836548234211,-0.06299991607665945,-1.5663446672678312,1.4403448351145123,-0.8146722916722453,0.6886724595189264,1.2600002288818395,9.99995912823265,-70.38373000349678,0.7516723755955856,10,0.5600004196166992,-0.4099998474121094,-1.3424997329711914,-2.994999408721924,1.5699996948242188,2,0.07589741242237591,-1.162166341900962,20.34000015258789,2.6363667890067335,20.57999992370605,1.7499895692393501,20.649999618530273,0.07589741242237591
7393,2020-10-29,19.530000686645508,19.729999542236328,18.979999542236328,19.31999969482422,4772900.0,0.0015384967510516656,1.4590216218751466,-0.4200019836425781,54.183286308201666,82.13863762676587,0.5753998708639649,-0.0454145580167129,-1.1384388015670268,-3.3094347807271802,28.183608965882012,0.75,1.0025556005691776,-0.11349925994873189,-1.403725777946537,1.1767272580490733,-0.7586125189476363,0.5316139990501725,1.2019995498657252,30.898928777700686,-47.69802683793927,0.6451132589989029,10,0.3399991989135742,-0.4400005340576172,-1.3725004196166992,-2.770000457763672,1.3400001525878906,3,0.07731695728584209,-1.0769249579404416,19.5,-1.162166341900962,20.34000015258789,2.6363667890067335,20.57999992370605,0.07731695728584209
7394,2020-10-30,19.5,19.809999465942386,19.309999465942386,19.5,5949800.0,-0.001536133414783869,-1.631571550469356,0.0,49.57263981924205,77.90244541242961,0.606470502546042,0.06344743505254868,-1.0813229545669216,-3.2116555065198718,28.630719984085918,0.5,0.9556206203311888,-0.19149990081787038,-1.3759654416541132,0.9929656400183724,-0.7837326712359918,0.400732869600251,1.1619202087402378,30.76924813243541,-44.173644364675326,0.5922327704181211,10,0.36999988555908203,-0.3900003433227539,-1.302499771118164,-2.664999485015869,1.6900005340576136,4,0.04820515559269811,1.4590216218751466,19.530000686645508,-1.0769249579404416,19.5,-1.162166341900962,20.34000015258789,0.04820515559269811
7395,2020-11-02,20.0,20.13999938964844,19.670000076293945,19.790000915527344,5621600.0,0.02564102564102555,-1.0888822955961672,100.0,58.007127099949095,74.6088641802984,0.13650194156554463,-0.34226315021432185,-1.5500953392987,-3.6247932032180827,28.91903996188054,0.639999389648441,0.8902676969194268,0.23750009536743022,-0.830993535284005,1.3059937260188654,-0.29674671995828916,0.7717469106931496,0.5946433820800827,60.35503759958557,-11.659978145516746,0.5342468153257183,11,-0.13000011444091797,-0.8900003433227539,-1.802499771118164,-3.054999351501465,0.8500003814697266,0,0.030000019073486373,-1.631571550469356,19.5,1.4590216218751466,19.530000686645508,-1.0769249579404416,19.5,0.030000019073486373
7396,2020-11-03,20.270000457763672,20.690000534057614,20.170000076293945,20.350000381469727,4908200.0,0.013500022888183638,-2.7142798754776623,-0.38095367847411443,60.66668150159105,70.76550822358018,-0.10188560102310262,-0.5116969485065468,-1.7866987785652206,-3.8129840390940295,29.835310175380986,0.6900005340576136,0.8172391948661186,0.4270005226135254,-0.5283631580441366,1.3823642032711874,-0.050681317715305596,0.9046823629423564,-1.2900009155273438,75.43860627550815,5.28630987548803,0.4776818403288307,11,-0.40000057220458984,-1.1600008010864258,-2.072500228881836,-3.3249998092651367,0.5799999237060547,1,0.04390722099404565,-1.0888822955961672,20.0,-1.631571550469356,19.5,1.4590216218751466,19.530000686645508,0.04390722099404565
7397,2020-11-04,19.940000534057614,20.420000076293945,19.88999938964844,20.26000022888184,6436200.0,-0.01628021293801518,-1.5238008737432251,4.000000000000089,51.290321191317496,65.9852374582196,0.2076209031238001,-0.0927283041340381,-1.4206450544967701,-3.4056159813593005,30.439409234771542,0.5300006866455043,0.74275825614383,0.03750057220458558,-0.7676635582245979,0.842664702633769,-0.36508149301000614,0.4400826374191773,-0.9258009719848594,56.14037631632067,-10.938698960578478,0.40258206521459106,11,-0.0700006484985316,-0.8300008773803675,-1.7425003051757777,-2.9949998855590785,1.2099990844726598,2,0.061183514577681786,-2.7142798754776623,20.270000457763672,-1.0888822955961672,20.0,-1.631571550469356,19.5,0.061183514577681786
7398,2020-11-05,20.96999931335449,21.280000686645508,20.100000381469727,20.21999931335449,5604300.0,0.05165490229238623,-1.3838441442344174,-2.3437522351762587,63.080680377813515,62.460295104302524,-0.8209163277579954,-1.0563878537413096,-2.3967199439077866,-4.36392614913591,30.599541570459653,1.3400001525878942,0.68561095561763,0.9909994125366168,0.08627748411076297,1.8957213409624707,0.5386384483236917,1.443360376749542,-1.922283731842036,84.2638994314747,18.54463744372663,0.4523609642129264,11,-0.8399991989135707,-1.5999994277954066,-2.7724990844726527,-3.994998931884762,0.32999992370605824,3,0.004768735562430182,-1.5238008737432251,19.940000534057614,-2.7142798754776623,20.270000457763672,-1.0888822955961672,20.0,0.004768735562430182
7399,2020-11-06,20.40999984741211,21.32999992370605,20.36000061035156,20.90999984741211,4317800.0,-0.02670479181111607,-2.2333392673219103,-0.6666666666666666,55.48387387871476,58.431935388020825,-0.33362526725388975,-0.4327275076716255,-1.7939948726407877,-3.7307748571249064,30.65985357294264,0.9699993133544922,0.5727639824407262,0.37649993896484446,-0.49165637278674623,1.2446562507164352,-0.057578216910950886,0.8105780948406398,-1.272992861694334,44.578303562605946,-19.032622927063265,0.43407815587579474,11,-0.25500011444091797,-1.0150003433227575,-2.359999656677246,-3.434999465942383,1.8700008392333984,4,0.022538020345924448,-1.3838441442344174,20.96999931335449,-1.5238008737432251,19.940000534057614,-2.7142798754776623,20.270000457763672,0.022538020345924448
7400,2020-11-09,20.96999931335449,22.31999969482422,20.90999984741211,21.93000030517578,7284000.0,0.027437504660902112,-1.6111110129964625,1.9200019836425852,59.4911894281349,55.88107059102025,-0.9303184608345738,-0.9260035673849707,-2.3035581945213757,-4.21410248583506,31.014396344514815,1.9099998474121094,0.4806347721159945,0.8639994621276834,-0.06373435612215061,1.7917332803775174,0.4001325530027664,1.3278663712526004,-1.7014127513574167,44.44443572314384,-18.222678555407185,0.4638669091249164,11,-0.3199996948242152,-0.5999994277954066,-2.9149994850158656,-3.994998931884762,0.9300003051757848,0,0.010491236428559203,-2.2333392673219103,20.40999984741211,-1.3838441442344174,20.96999931335449,-1.5238008737432251,19.940000534057614,0.010491236428559203
7401,2020-11-10,20.81999969482422,21.06999969482422,20.520000457763672,20.950000762939453,6543700.0,-0.007153057865612045,1.972977431361026,0.13541763938035026,56.03961091592784,56.42393450232137,-0.7879297883363385,-0.7125111219128968,-2.0989898807026606,-3.985928177166187,31.126590089307015,0.5499992370605469,0.3493321975214201,0.6504998207092285,-0.29075261635301786,1.5917522577714749,0.17987360217810533,1.1211260392403517,-1.3073000822009746,38.27161269053852,-20.826978613897595,0.4706262185311228,11,-0.1700000762939453,-0.4499998092651367,-2.7074995040893555,-3.844999313354492,1.2700004577636719,1,0.0014409551914145169,-1.6111110129964625,20.96999931335449,-2.2333392673219103,20.40999984741211,-1.3838441442344174,20.96999931335449,0.0014409551914145169
7402,2020-11-11,21.290000915527344,21.600000381469727,20.8799991607666,21.0,6060800.0,0.022574506608660894,-1.7169724407465254,-2.230757944775375,58.27068720484496,56.87809015750396,-1.0921705932852817,-1.108611790056674,-2.5129939250395843,-4.384446994103385,31.213852053435364,0.7800006866455078,0.23799079830533287,1.0375009536743178,0.007940701443764908,2.0670612059048707,0.5227208275590414,1.5522810797895943,-1.552717296328023,53.6036442398483,-0.9142786026268013,0.5147801261152757,11,-0.47500133514404297,-0.8350009918212891,-3.1625008583068848,-4.315000534057617,1.25,2,-0.020667003998891986,1.972977431361026,20.81999969482422,-1.6111110129964625,20.96999931335449,-2.2333392673219103,20.40999984741211,-0.020667003998891986
7403,2020-11-12,20.540000915527344,21.11000061035156,20.280000686645508,21.11000061035156,5706800.0,-0.03522780496702593,1.912281993280799,-1.9655099839520016,49.05661488471336,56.82075405366744,-0.2054396380537611,-0.32154141470688913,-1.7232615271826646,-3.5643647091925246,30.63169776130867,1.010000228881836,0.14250256861471655,0.25350093841552734,-0.766349827066179,1.2733517038972337,-0.25642444432532585,0.7634263211563805,-0.5961000102780325,12.745115455421782,-35.76684038112517,0.5099253827408539,11,0.4549989700317383,0.009999275207519531,-2.3800010681152344,-3.565000534057617,2.0799999237060547,3,0.02969808548264452,-1.7169724407465254,21.290000915527344,1.972977431361026,20.81999969482422,-1.6111110129964625,20.96999931335449,0.02969808548264452
7404,2020-11-13,20.8700008392334,21.01000022888184,20.6299991607666,20.71999931335449,4756600.0,0.016066207838218105,-1.3030239977805735,-0.2631607126126084,52.38095983794117,56.19562435788878,-0.35835268041739,-0.606226823757595,-1.9930786551539654,-3.8216519253319987,29.902503047103266,0.46999931335449574,0.21514472305641874,0.5350008010864258,-0.49961070838893207,1.5696123105617836,0.017695046348748633,1.052306555824103,-0.7360120308180953,28.921590168547993,-15.167169821220597,0.5173057547376785,11,0.2349987030029297,-0.220001220703125,-2.48250150680542,-3.715001106262207,1.9499988555908203,4,0.020603659824430798,1.912281993280799,20.540000915527344,-1.7169724407465254,21.290000915527344,1.972977431361026,20.81999969482422,0.020603659824430798
7405,2020-11-16,21.32999992370605,21.43000030517578,21.06999969482422,21.290000915527344,5490200.0,0.02204116272041068,2.000007947293549,0.2666573419459544,57.844689817024474,55.88206972627027,-0.6815202457397156,-1.0051346547362243,-2.3824402978776824,-4.2061639215738715,29.17781788631396,0.5599994659423828,0.2976961880927327,0.9234998703002901,-0.17989718066414184,2.026896921264722,0.37180134481807414,1.4751983957825061,-1.0499992370605433,79.54541513741556,34.635766690166406,0.551698525482216,11,-0.225000381469723,-0.6800003051757777,-2.8975005149841273,-4.130000114440914,2.159999847412113,0,0.044538245022853085,-1.3030239977805735,20.8700008392334,1.912281993280799,20.540000915527344,-1.7169724407465254,21.290000915527344,0.044538245022853085
7406,2020-11-17,21.350000381469727,21.520000457763672,21.1299991607666,21.1299991607666,4546300.0,0.0009376679716461833,-2.5454466638923567,5.5001668971441635,66.84882020580608,57.610791838991226,-0.5947569515235678,-0.9684644522776757,-2.3249564533399685,-4.147718898430455,28.04198727664946,0.3900012969970703,0.4096248160600453,0.8760003089904771,-0.2862913947257191,2.0382920127066733,0.29485445713237723,1.457146160848577,-0.9067997741699223,81.0606016819351,30.42416756307,0.5811458518580989,11,-0.1400003433227539,-0.7000007629394531,-2.8975005149841344,-4.130000114440918,1.9200000762939453,1,0.025761087926626347,2.000007947293549,21.32999992370605,-1.3030239977805735,20.8700008392334,1.912281993280799,20.540000915527344,0.025761087926626347
7407,2020-11-18,21.3700008392334,21.549999237060547,21.18000030517578,21.36000061035156,11401900.0,0.0009367895740661769,1.0000103100755213,0.04545533361078047,66.78832396249625,58.02275223728931,-0.4364805463535646,-0.945585276014473,-2.269833607450778,-4.097781799767791,26.92262476228945,0.3699989318847656,0.46654674215837133,0.8380006790161119,-0.38310496064942257,2.0591063186816463,0.22744785918334642,1.4485534988488773,-0.7766563049316417,85.82688163161096,31.34323926142276,0.6105528198327665,11,-0.07000064849853516,-0.720001220703125,-2.8975009918212926,-4.15000057220459,1.929998397827152,2,0.03369205826293831,-2.5454466638923567,21.350000381469727,2.000007947293549,21.32999992370605,-1.3030239977805735,20.8700008392334,0.03369205826293831
7408,2020-11-19,20.8799991607666,21.299999237060547,20.81999969482422,21.280000686645508,6364300.0,-0.022929417839198107,1.181822910796494,-39.999237077994565,61.6161535075143,58.704116640489254,0.044043706891510936,-0.44118692432952145,-1.7030507722259145,-3.542376947062042,25.268077255592438,0.5500011444091797,0.486239125725902,0.3244990348815904,-0.9047835484199425,1.5537816181831232,-0.29014225676917604,0.9391403265323568,-0.14852221362304618,27.173910789994714,-29.057391138541007,0.6146412916507658,11,0.4200010299682617,-0.22999954223632812,-2.3299994468688965,-3.534999370574951,2.430000305175785,3,0.07950200294451526,1.0000103100755213,21.3700008392334,-2.5454466638923567,21.350000381469727,2.000007947293549,21.32999992370605,0.07950200294451526
7409,2020-11-20,20.420000076293945,20.850000381469727,20.3799991607666,20.729999542236328,6956400.0,-0.0220306083793812,-1.41025465464878,0.774995708481947,53.55932291058834,58.04502036076186,0.5650293766974634,0.00073538851547994,-1.1842173404343903,-3.017708203963963,22.881473624431706,0.5,0.5606673837409488,-0.12400007247924805,-1.3538635266457142,1.105863381687218,-0.7389317995624793,0.49093165460398325,1.8999996185302734,3.4188814460636077,-50.13071682447131,0.6149317270832325,11,0.5200004577636719,0.22999954223632812,-1.5249996185302734,-2.9549999237060547,2.360000610351566,4,0.10773754920272927,1.181822910796494,20.8799991607666,1.0000103100755213,21.3700008392334,-2.5454466638923567,21.350000381469727,0.10773754920272927
7410,2020-11-23,20.459999084472656,20.700000762939453,20.36000061035156,20.61000061035156,5700700.0,0.00195881528057118,1.0605955518564973,0.48387672353855704,51.67547343974122,57.56011619674113,0.497384213192575,-0.05134734002594854,-1.1685399098899154,-2.9932661176267423,21.250723291754483,0.3400001525878942,0.499835206221249,-0.07800102233886719,-1.3082957867998353,1.152293742122101,-0.6931484045693495,0.5371463598916151,1.8212005996704086,8.403242816981145,-40.626970558942105,0.6151473822304834,11,0.48000144958496094,0.1900005340576172,-1.524998664855957,-2.839998722076416,3.0400009155273438,0,0.11534705356573527,-1.41025465464878,20.420000076293945,1.181822910796494,20.8799991607666,1.0000103100755213,21.3700008392334,0.11534705356573527
7411,2020-11-24,21.149999618530273,21.229999542236328,20.549999237060547,20.71999931335449,5722200.0,0.03372436778754628,1.3050851841075874,-2.8666395402065916,60.033161935513306,57.75594672237094,-0.15743953387324794,-0.7141691564115007,-1.788540148720834,-3.613999359090549,19.725698135008507,0.7700004577636719,0.5329743339110564,0.5714995384216301,-0.6844131470420329,1.8274122238852932,-0.05645680431020139,1.1994558811534617,1.0543521026611309,66.38654788732856,17.501597247437985,0.6279563427318317,11,-0.2349996566772461,-0.5,-2.097499370574951,-3.47499942779541,2.0900001525878906,1,0.11063830708241396,1.0605955518564973,20.459999084472656,-1.41025465464878,20.420000076293945,1.181822910796494,20.8799991607666,0.11063830708241396
7412,2020-11-25,20.979999542236328,21.280000686645508,20.82999992370605,21.149999618530273,4538700.0,-0.008037828811353842,1.0930160349531093,-0.39534873405368637,50.096714010969684,57.87151329195498,-0.040272674352710425,-0.4507145419731273,-1.5577761304566025,-3.3697481592577816,20.581168338393933,0.4500007629394567,0.4935283083790196,0.32749948501587056,-0.8315176723167852,1.4865166423485263,-0.2520090936504573,0.9070080636821984,1.1505781345214814,65.95742953959797,20.657565633621125,0.5795085786663284,11,-0.024999618530273438,-0.3299999237060547,-1.734999656677246,-2.5999994277954066,3.0400009155273438,2,0.10915161894628178,1.3050851841075874,21.149999618530273,1.0605955518564973,20.459999084472656,-1.41025465464878,20.420000076293945,0.10915161894628178
7413,2020-11-27,21.040000915527344,21.1200008392334,20.920000076293945,21.07999992370605,1924100.0,0.0028599320591129462,2.3333227370261462,0.23528817780967068,56.74519058366477,58.356427819257604,-0.024462870932229208,-0.4129630205459165,-1.5669915775868901,-3.359185824314906,22.258240547054136,0.20000076293945312,0.48877827891631753,0.3120008468627944,-0.729952855098464,1.3539545488240528,-0.20897600411783301,0.8329776978434218,1.0197536785742152,73.91307052006354,27.343722407431592,0.5209768509806285,11,-0.08500099182128906,-0.3900012969970703,-1.7450013160705566,-2.460000991821289,3.9399986267089844,4,0.10741436422017192,1.0930160349531093,20.979999542236328,1.3050851841075874,21.149999618530273,1.0605955518564973,20.459999084472656,0.10741436422017192
7414,2020-11-30,20.440000534057614,21.030000686645508,20.3799991607666,20.96999931335449,8001700.0,-0.02851712715596577,-1.0000000000000218,13.250298030614882,44.37368945791646,56.85965000157893,0.5678421404457268,0.2751792045258519,-0.9337359023013541,-2.6830914214388812,23.54205477274925,0.6600017547607422,0.41493708504314597,-0.334999561309818,-1.2161113254122569,0.5461122027926208,-0.7755554433610392,0.1055563207414032,1.5517639006939454,8.69564315997882,-36.56686507605008,0.44055588205122015,11,0.514999389648441,0.2099990844726598,-1.0575003623962367,-1.8299999237060511,4.2899990081787145,0,0.14041090297931813,2.3333227370261462,21.040000915527344,1.0930160349531093,20.979999542236328,1.3050851841075874,21.149999618530273,0.14041090297931813
7415,2020-12-01,20.600000381469727,20.920000076293945,20.540000915527344,20.65999984741211,5935400.0,0.007827780980020904,-3.2222504794905213,0.11320680025335406,47.669500343686224,54.72861446134338,0.32788249716239903,0.17121280385345727,-1.0440732756623206,-2.772319873340841,24.294895348324662,0.4799995422363317,0.46107084298120427,-0.20499973297119212,-1.012816797742584,0.6028173318001997,-0.608908265356888,0.1989087994145038,1.3264935003058334,24.444538634340695,-20.80577244827412,0.40390853238569535,12,0.3549995422363281,0.049999237060546875,-1.0475001335144043,-1.8350000381469727,4.819999694824219,1,0.10582525557313849,-1.0000000000000218,20.440000534057614,2.3333227370261462,21.040000915527344,1.0930160349531093,20.979999542236328,0.10582525557313849
7416,2020-12-02,21.15999984741211,21.38999938964844,20.270000457763672,20.479999542236328,6780500.0,0.027184439590890452,-1.0363645191047304,-11.333439298089456,48.64863793140368,52.713093791222,-0.292681442327698,-0.33591390749884553,-1.5430105146130124,-3.2620439016187177,24.442608899313377,1.1199989318847692,0.4739686750180674,0.31049976348877095,-0.4708479494213229,1.0918474763988648,-0.0801740929662742,0.7011736199438161,0.7038343035064898,79.4643070016789,33.813642777343134,0.39067385645504665,12,-0.3299999237060547,-0.5100002288818359,-1.6049995422363281,-2.2150001525878906,4.299999237060547,2,0.11058601935075507,-3.2222504794905213,20.600000381469727,-1.0000000000000218,20.440000534057614,2.3333227370261462,21.040000915527344,0.11058601935075507
7417,2020-12-03,21.15999984741211,21.540000915527344,21.01000022888184,21.11000061035156,5008800.0,0.0,-3.2400054931641544,0.07352825679633414,57.635452243482824,52.27079365077406,-0.36386728817783975,-0.2527889111640391,-1.4652151294078273,-3.1929710698505716,25.24332017190536,0.5300006866455043,0.4075469446666524,0.24949979782104492,-0.41456994105367073,0.9135695366957606,-0.0825350716163129,0.5815346672584027,0.6082042819171924,70.07866683887866,19.428517992480863,0.332034869437358,12,-0.25499916076660156,-0.5100002288818359,-1.6049995422363281,-2.2150001525878906,4.8600006103515625,3,0.09829867385185453,-1.0363645191047304,21.15999984741211,-3.2222504794905213,20.600000381469727,-1.0000000000000218,20.440000534057614,0.09829867385185453
7418,2020-12-04,21.06999969482422,21.38999938964844,20.88999938964844,21.239999771118164,4094300.0,-0.004253315370363664,1.127662682872358,-3.4000534065763968,52.617784969999214,52.16617832404193,-0.2727654427859818,-0.16328453711977176,-1.3033089762603893,-3.0386699985373795,24.86913949217181,0.5,0.27795979907467583,0.1544996261596694,-0.5129536494058335,0.8219529017251723,-0.17922701162308385,0.48822626394242263,0.6083122142111463,62.99204320518559,9.197085277348876,0.33372663778275163,12,-0.16499900817871094,-0.4200000762939453,-1.4949994087219238,-2.125,5.809999465942383,4,0.14000953040659558,-3.2400054931641544,21.15999984741211,-1.0363645191047304,21.15999984741211,-3.2222504794905213,20.600000381469727,0.14000953040659558
7419,2020-12-07,20.8700008392334,21.15999984741211,20.63999938964844,20.989999771118164,4225000.0,-0.0094921147834639,1.260876055263448,0.7058757531218796,43.53934119346409,51.262163630011145,-0.002482154629447564,0.07688537247586069,-1.0332127380909881,-2.771846660625819,24.257601000162694,0.5200004577636683,0.13409921878529474,-0.06849927902221609,-0.6929241625613649,0.5559256045169327,-0.3807117207917905,0.24371316274735833,0.7238123827256651,47.24410749632798,-3.157535939049872,0.31221244176957386,12,0.034999847412109375,-0.055001258850097656,-1.390000820159912,-1.9250011444091797,6.579999923706051,0,0.19693332715524225,1.127662682872358,21.06999969482422,-3.2400054931641544,21.15999984741211,-1.0363645191047304,21.15999984741211,0.19693332715524225
7420,2020-12-08,21.190000534057614,21.350000381469727,20.76000022888184,20.81999969482422,4626100.0,0.015332998656264918,-1.4081650129816747,-3.0833677718790433,47.92746344413737,49.91708601985826,-0.23249023959602155,-0.23798912860265276,-1.2740828536476876,-3.034458036713808,22.704502790649208,0.5900001525878871,0.05716345367322262,0.24050035476684073,-0.39393197336012875,0.8749326828938102,-0.07671580929664401,0.5577165188303255,0.32438392204972644,72.44092477840194,24.846810929432948,0.31721616406348513,12,-0.2849998474121058,-0.1950006484985316,-1.7000007629394496,-2.245000839233395,6.4099998474121165,1,0.16705988291454044,1.260876055263448,20.8700008392334,1.127662682872358,21.06999969482422,-3.2400054931641544,21.15999984741211,0.16705988291454044
7421,2020-12-09,20.850000381469727,21.26000022888184,20.690000534057614,21.18000030517578,4848400.0,-0.01604531118540664,1.3265304533652995,-0.8918896627093654,43.779899284698686,49.21521771693926,0.06758733786125859,0.11001433245594683,-0.8614633754501604,-2.632556188944008,21.770784907502673,0.5699996948242259,0.06628495056808958,-0.10099983215332031,-0.7342837765090877,0.5322841122024471,-0.417641804331204,0.2156421400245634,0.5897210347369928,23.333403975755218,-18.622114917340923,0.3166419721778835,12,0.05500030517578125,0.25499916076660156,-1.3600006103515625,-1.9050006866455078,7.20999908447266,2,0.21918463363126706,-1.4081650129816747,21.190000534057614,1.260876055263448,20.8700008392334,1.127662682872358,21.06999969482422,0.21918463363126706
7422,2020-12-10,20.850000381469727,20.96999931335449,20.63999938964844,20.709999084472656,4779400.0,0.0,-1.357136531767504,-0.42424645261971505,49.59351232437138,48.42058679923999,0.052755510644750814,0.0794330143887052,-0.790892987656882,-2.572580796885809,20.2657766095494,0.3299999237060476,0.09032663174283329,-0.07899980545044016,-0.6929739346935158,0.5349743237926354,-0.38598687007197796,0.22798725917109763,0.5195377772304113,28.000132242838067,-15.171439600073473,0.3069870646215381,12,0.05500030517578125,0.25499916076660156,-1.3600006103515625,-1.9050006866455078,7.170000076293945,3,0.22110305125461904,1.3265304533652995,20.850000381469727,-1.4081650129816747,21.190000534057614,1.260876055263448,20.8700008392334,0.22110305125461904
7423,2020-12-11,21.149999618530273,21.229999542236328,20.520000457763672,20.670000076293945,4495300.0,0.014388452353562897,1.2187492549412298,3.428536395961908,60.339940434508215,50.19461468552796,-0.25702884244801183,-0.18184687393809185,-1.00925558883133,-2.8131253705769694,19.853181288079107,0.7099990844726562,0.006618990495400823,0.19049949645996023,-0.4023518639471675,0.7833508568670879,-0.10592618374360185,0.4869251766635223,0.15356627811367574,75.90352032245686,26.559097468308693,0.2964256802035634,12,-0.24499893188476562,0.06000041961669922,-1.6599998474121094,-2.2049999237060547,6.130001068115238,4,0.23026009111445167,-1.357136531767504,20.850000381469727,1.3265304533652995,20.850000381469727,-1.4081650129816747,21.190000534057614,0.23026009111445167
7424,2020-12-14,21.299999237060547,21.56999969482422,21.170000076293945,21.34000015258789,4869900.0,0.007092180673083925,-1.6666709052299633,-0.08333532015672063,61.53846556920742,51.73561082169699,-0.3041983961010999,-0.3140835869723304,-1.094179930354425,-2.9034718604680876,19.583014027873862,0.4200000762939453,0.011698172406482854,0.31899919509887553,-0.2911224646194732,0.9291208548172243,0.013938365239702932,0.6240600249580481,-1.029998779296875,74.28565200489736,18.946078995131543,0.30506082985917377,12,-0.37999916076660156,-0.0049991607666015625,-1.5499992370605469,-2.094999313354492,5.800001144409183,0,0.26197183678754477,1.2187492549412298,21.149999618530273,-1.357136531767504,20.850000381469727,1.3265304533652995,20.850000381469727,0.26197183678754477
7425,2020-12-15,22.280000686645508,22.299999237060547,21.299999237060547,21.40999984741211,5431700.0,0.0460094593749949,1.1978071729046889,-21.749523173755485,64.37660280365667,53.48316247416954,-1.140797589749475,-1.2851547190868473,-1.99766617409459,-3.8130450978432116,19.180316862857698,1.0,-0.0010816359599203906,1.2515006065368652,0.4194256132914873,2.083575599782243,0.8354631099141763,1.6675381031595542,-1.9840002441406241,98.87648516124608,43.07809141467919,0.41603749662268846,12,-0.8700008392333984,-0.9850006103515625,-2.5050010681152344,-3.0500011444091832,3.9499988555908203,1,0.23204667490844422,-1.6666709052299633,21.299999237060547,1.2187492549412298,21.149999618530273,-1.357136531767504,20.850000381469727,0.23204667490844422
7426,2020-12-16,21.899999618530273,22.479999542236328,21.86000061035156,22.40999984741211,6493400.0,-0.01705570271113166,-1.1016975453319795,-0.5862065941582572,61.11110855159952,53.869346508404725,-0.7205636321305313,-0.9084111111404027,-1.5465669991828719,-3.3617154378534444,18.734331936104997,0.6199989318847692,0.09985477230078033,0.8439995765686028,-0.06556142997663272,1.7535605831138383,0.38921907329598326,1.2987800798412223,-1.5238392242431615,70.40815333533152,15.238211116945706,0.4547805032726186,12,-0.39999961853027344,-0.5249996185302734,-1.3899998664855957,-2.1750001907348633,2.659999847412113,2,0.2602740119737952,1.1978071729046889,22.280000686645508,-1.6666709052299633,21.299999237060547,1.2187492549412298,21.149999618530273,0.2602740119737952
7427,2020-12-17,22.09000015258789,22.459999084472656,21.979999542236328,21.979999542236328,6010000.0,0.008675823624072265,-7.727215980024969,-0.21568737447968675,62.29507171540753,54.94460059122787,-0.8546455272625799,-1.098000456992473,-1.6646971325116624,-3.477760033765808,18.234388165976988,0.5599994659423828,0.18407853768020033,0.9980001449584961,-0.015001709303579247,2.0110019992205714,0.49149921782745665,1.5045010720895355,-1.587609409423827,80.10206266227068,26.175141347724534,0.5065009271310382,12,-0.5900001525878906,-0.7150001525878906,-1.580000400543213,-2.3650007247924805,0.8699989318847656,3,0.27025800235927555,-1.1016975453319795,21.899999618530273,1.1978071729046889,22.280000686645508,-1.6666709052299633,21.299999237060547,0.27025800235927555
7428,2020-12-18,22.540000915527344,22.690000534057614,22.030000686645508,22.13999938964844,13712900.0,0.02037124308877547,-1.12903543367644,3.636357331113853,75.48543633137312,58.49416671766221,-1.2004367425442943,-1.4938521404562124,-2.0583608173436687,-3.8561854940712195,18.45371637881445,0.6599998474121058,0.23931940462318835,1.3650008201599135,0.1695442834149148,2.5604573569049123,0.7672725517874142,1.962729088532413,-1.918953644418945,90.13160701602946,29.22400229343375,0.5977282683725003,12,-0.9350004196166992,-1.0600004196166992,-1.905001163482666,-2.8150014877319336,2.0099983215332067,4,0.243123306106934,-7.727215980024969,22.09000015258789,-1.1016975453319795,21.899999618530273,1.1978071729046889,22.280000686645508,0.243123306106934
7429,2020-12-21,22.6200008392334,23.149999618530273,22.07999992370605,22.32999992370605,6095800.0,0.0035492422562832804,-1.7088568476150774,0.7249995231646761,75.00000000000004,61.50222633498028,-1.1243288779175522,-1.4762719972234173,-2.076063930743018,-3.861182866577664,19.581744672991235,1.0699996948242223,0.2555203389072922,1.3350007057189934,0.032023990125747304,2.6379774213122396,0.6835123479223704,1.9864890635156165,-1.8334373070890635,71.35142324263634,5.590593221827447,0.6514883577966233,12,-0.7850008010864258,-0.9100008010864258,-1.8475008010864258,-2.8950014114379883,1.7699985504150426,0,0.2060123640371201,-1.12903543367644,22.540000915527344,-7.727215980024969,22.09000015258789,-1.1016975453319795,21.899999618530273,0.2060123640371201
7430,2020-12-22,22.81999969482422,23.15999984741211,22.59000015258789,22.709999084472656,4832900.0,0.008841682058823297,-2.2571553133514985,0.37931125200599364,72.5543438824908,64.69938684584606,-1.194400999009904,-1.570943242614586,-2.2166051553900203,-3.981220979882469,20.806724262461152,0.5699996948242188,0.315844360561492,1.4169995307922356,0.005660390318659836,2.8283386712658114,0.7113299605554495,2.1226691010290217,-1.7970925540412885,73.84612675953022,9.413094277328781,0.705669570236787,12,-0.9799995422363281,-1.1049995422363281,-1.942500114440918,-3.0950002670288086,1.9899997711181676,1,0.18755480910967126,-1.7088568476150774,22.6200008392334,-1.12903543367644,22.540000915527344,-7.727215980024969,22.09000015258789,0.18755480910967126
7431,2020-12-23,23.489999771118164,23.559999465942386,23.0,23.13999938964844,5114100.0,0.02936021407773759,1.2857131735571103,3.18180399500621,76.78160596986919,67.72028613979026,-1.6210007322802262,-2.167791647751649,-2.8191033520475486,-4.564796138006095,21.588142569656693,0.7399997711181676,0.4598601735617365,1.9699995994567878,0.28544441199918325,3.6545547869143924,1.1277220057279855,2.81227719318559,-2.2106415055397335,95.56963935415702,30.535020366130894,0.8422775937288018,12,-1.4499998092651367,-1.5749998092651367,-2.6125001907348633,-3.765000343322754,2.260000228881836,2,0.11664537240596728,-2.2571553133514985,22.81999969482422,-1.7088568476150774,22.6200008392334,-1.12903543367644,22.540000915527344,0.11664537240596728
7432,2020-12-24,23.270000457763672,23.53000068664551,23.10000038146973,23.5,2859700.0,-0.009365658386467524,1.9655099839519412,-0.6571408330199903,74.55358245239083,69.29957969733279,-1.1416845868756482,-1.862949104725935,-2.5353458589965356,-4.264362297061034,22.35468495314004,0.43000030517578125,0.5696066858795668,1.6355002403259284,-0.1991311992124416,3.4701316798642985,0.7181845205567434,2.5528159600951135,-1.6713524241342874,81.04580133639155,15.10207790695135,0.9173157197691855,12,-0.9050006866455078,-1.3550004959106445,-2.340000629425049,-3.5450010299682617,2.5799999237060582,3,0.055436140214957685,1.2857131735571103,23.489999771118164,-2.2571553133514985,22.81999969482422,-1.7088568476150774,22.6200008392334,0.055436140214957685
7433,2020-12-28,23.29999923706055,23.61000061035156,23.239999771118164,23.479999542236328,3892600.0,0.0012891610961214273,-1.4666785346438733,0.7826115801170794,78.19024012681442,71.14977687040025,-0.9327188265942254,-1.8076314564190632,-2.507338083196977,-4.211817809353516,23.18807848883232,0.3700008392333949,0.7426215208034819,1.5524991035461468,-0.40241225041147644,3.50741045750377,0.5750434265673334,2.5299547805249603,-1.4267620029073456,79.73848142704566,10.957246349467226,0.9774556769788123,12,-0.8449993133544957,-1.3599987030029332,-2.324999332427982,-3.534999847412113,2.870000839233395,0,-0.014592281704760568,1.9655099839519412,23.270000457763672,1.2857131735571103,23.489999771118164,-2.2571553133514985,22.81999969482422,-0.014592281704760568
7434,2020-12-29,23.309999465942386,23.6200008392334,23.07999992370605,23.3799991607666,2818800.0,0.00042919438666455534,-1.0377439972361235,0.38888653414147056,76.49998664855966,72.49681951983389,-0.7013734174364217,-1.6776058969117287,-2.459309068810544,-4.156740839778166,24.869349421341816,0.5400009155273473,0.9035444348948936,1.418999385833743,-0.5530674795060122,3.3910662511734984,0.43296595316386544,2.4050328185036207,-1.158880091597446,69.9027993563169,1.5190367484895546,0.9860334326698771,12,-0.5699987411499059,-1.3649988174438512,-2.334999561309818,-3.519999504089359,3.5500011444091726,1,0.05319604459579219,-1.4666785346438733,23.29999923706055,1.9655099839519412,23.270000457763672,1.2857131735571103,23.489999771118164,0.05319604459579219
7435,2020-12-30,22.78000068664551,23.1200008392334,22.65999984741211,22.979999542236328,8226300.0,-0.022736970889735142,-1.0909110613081794,2.857138964577751,73.03103744322338,73.82125606334766,-0.10391913661011642,-1.0286525814337644,-1.8762432410771872,-3.5738260729645184,26.281558304553137,0.649999618530277,0.9979584981407186,0.7800005912780783,-1.1316808656994937,2.6916820482556503,-0.1758401372107059,1.7358413197668625,-0.3644826486206476,12.500074505729364,-59.038356036604064,0.9558407284887857,12,0.019999504089351916,-0.8350000381469762,-1.985000610351566,-2.990000724792484,4.89999961853027,2,0.07067597254054392,-1.0377439972361235,23.309999465942386,-1.4666785346438733,23.29999923706055,1.9655099839519412,23.270000457763672,0.07067597254054392
7436,2020-12-31,23.5,23.559999465942386,22.82999992370605,22.90999984741211,4316400.0,0.03160664142457992,1.0563393902923883,-2.9500176430758605,76.98575081781006,75.45355374139238,-0.6404395859831737,-1.6488961833546192,-2.536938727894789,-4.243051303186512,27.321805280877996,0.779998779296875,1.1059706018818964,1.3829998970031738,-0.597410359704643,3.3634101537109906,0.39279476864926366,2.373205025357084,-0.8676750577576016,87.499925494271,10.022341099198528,0.990205128353909,12,-0.6749992370605469,-1.5549993515014648,-2.7049999237060547,-3.7100000381469727,4.409999847412109,3,0.0557446581252079,-1.0909110613081794,22.78000068664551,-1.0377439972361235,23.309999465942386,-1.4666785346438733,23.29999923706055,0.0557446581252079
7437,2021-01-04,23.239999771118164,23.989999771118164,23.020000457763672,23.709999084472656,6523400.0,-0.01106383952688661,-1.131871448603126,-0.7966087996637895,71.45791181702609,75.00605101757606,-0.2236791372485456,-1.291282495108831,-2.2262031153326873,-3.923533440832827,28.38145720044587,0.9699993133544922,1.126585461460742,1.0189996719360366,-0.9682532062818687,3.006252550153942,0.0253732328270857,2.0126261110449875,-0.5799999237060547,43.60901932158617,-32.66037313789207,0.9936264391089519,1,-0.2049999237060547,-1.109999656677246,-2.4574999809265137,-3.369999885559082,4.399999618530277,0,0.10800345325309224,1.0563393902923883,23.5,-1.0909110613081794,22.78000068664551,-1.0377439972361235,23.309999465942386,0.10800345325309224
7438,2021-01-05,24.020000457763672,24.190000534057614,23.20000076293945,23.209999084472656,6392600.0,0.033562852595844905,-1.385547318445234,-1.7234096950266826,74.72728382457387,74.97574922030645,-0.8623493656566588,-1.9383236861481556,-2.951806297281564,-4.643347405901224,29.785796901736774,0.9899997711181641,1.2165212835855996,1.6515003204345717,-0.41247905745651536,3.715479698325659,0.6195106314890282,2.6834900093801153,-1.1900005340576207,88.8888888888891,11.85763387541131,1.0319896889455433,1,-0.630000114440918,-1.7899999618530273,-3.217500686645508,-4.15000057220459,3.979999542236328,1,0.0761865066124332,-1.131871448603126,23.239999771118164,1.0563393902923883,23.5,-1.0909110613081794,22.78000068664551,0.0761865066124332
7439,2021-01-06,24.979999542236328,25.21999931335449,24.10000038146973,24.28000068664551,6504300.0,0.0399666555444369,-1.113206596550577,0.8641946528395855,74.63503668689222,75.2069373096844,-1.6230596041202112,-2.713760332722643,-3.852868138799664,-5.545428993255207,31.999528226271458,1.1999988555908168,1.3215279525379344,2.405999469757081,0.15983894813648547,4.652159991377676,1.2829192089467831,3.5290797305673784,-1.9599990844726562,90.6250069849209,15.68133476822463,1.1230802608102972,1,-1.0399999618530273,-2.234999656677246,-4.177499771118164,-5.109999656677246,3.5500011444091832,2,0.04763813274077755,-1.385547318445234,24.020000457763672,-1.131871448603126,23.239999771118164,1.0563393902923883,23.5,0.04763813274077755
7440,2021-01-07,24.729999542236328,25.29999923706055,24.729999542236328,25.20000076293945,6068300.0,-0.010008006588522855,-1.425524316602833,-0.6714314129934235,76.44861439054468,75.16993824531502,-1.1998063113109154,-2.303032105880618,-3.5433641147729524,-5.234864451860588,34.086541438373544,0.5699996948242223,1.334036066461607,1.978999519348143,-0.3637912372882752,4.3217902759845614,0.8076041410299339,3.1503948976663523,-1.5299987792968786,76.92308286312407,1.3476300762824707,1.1713953783182094,1,-0.75,-1.9449996948242188,-3.927499771118164,-4.859999656677246,4.180000305175781,3,0.08613025101263783,-1.113206596550577,24.979999542236328,-1.385547318445234,24.020000457763672,-1.131871448603126,23.239999771118164,0.08613025101263783
7441,2021-01-08,25.420000076293945,25.45000076293945,24.75,24.88999938964844,4479300.0,0.027901356523649223,1.3728756574672603,-1.1276581066164544,78.46155451287102,75.60415736314616,-1.7737773153533993,-2.775401474449964,-4.156878820554617,-5.861269982856221,36.453115666797466,0.7200012207031214,1.3725312977470168,2.4405000686645515,-0.010565963748515372,4.891566101077618,1.214967052458018,3.666033084871085,-1.7999996185302756,98.76540399679769,22.78093102750418,1.2255330162065334,1,-1.364999771118164,-2.559999465942383,-4.617500305175781,-5.550000190734863,3.340000152587894,4,0.08890638167186538,-1.425524316602833,24.729999542236328,-1.113206596550577,24.979999542236328,-1.385547318445234,24.020000457763672,0.08890638167186538
7442,2021-01-11,25.459999084472656,25.54999923706055,25.020000457763672,25.09000015258789,6026000.0,0.0015735251006554485,-1.0784334258338273,0.6981102877933492,76.83824405951495,75.45393557789066,-1.6432625009533979,-2.5848493383383015,-4.091270377755258,-5.837913462197967,39.067745783432386,0.5299987792968786,1.4313782458732582,2.2499991416931167,-0.22480844945651768,4.724806732842751,1.0125953461182995,3.487402937267934,-1.4739985656738313,96.17020378612993,21.06747329635894,1.2374037955748172,1,-1.3549995422363281,-2.424999237060547,-4.719999313354492,-5.589999198913574,2.35000038146973,0,0.09622941284525188,1.3728756574672603,25.420000076293945,-1.425524316602833,24.729999542236328,-1.113206596550577,24.979999542236328,0.09622941284525188
7443,2021-01-12,26.020000457763672,26.1200008392334,25.46999931335449,25.53000068664551,5220000.0,0.02199534145437365,-1.1311437478307775,1.324327528790728,78.71623112827153,75.70018496452529,-1.985670804694493,-2.9105193986336957,-4.537946798087809,-6.328743687351697,41.55966398851202,0.6600017547607422,1.4217346689162333,2.5665004730224616,-0.011089223710960994,5.144090169755884,1.2777056246557486,3.8552953213891747,-1.7212001953125018,95.04948718771894,18.66786334740857,1.2887948483667118,1,-1.630000114440918,-2.6999998092651367,-5.242500305175781,-6.15000057220459,2.2899990081787145,1,0.062259758008628596,-1.0784334258338273,25.459999084472656,1.3728756574672603,25.420000076293945,-1.425524316602833,24.729999542236328,0.062259758008628596
7444,2021-01-13,26.8799991607666,27.059999465942386,26.040000915527344,26.11000061035156,8193500.0,0.033051448419414875,-1.2417601304545656,1.5714263471142766,80.85107801495327,76.56907836138417,-2.5546596252687728,-3.5110580821156496,-5.271323613259494,-7.119137310416228,43.88035938152239,1.0399990081787145,1.4676777899370812,3.1474991798400893,0.3525653330391165,5.942433026641062,1.750032256439603,4.544966103240576,-2.2169587829589865,92.27466476095503,14.929041215605224,1.3974669234004862,1,-1.9349994659423828,-3.089999198913574,-6.102499008178711,-7.0099992752075195,0.12000083923339844,2,0.04166669918904331,-1.1311437478307775,26.020000457763672,-1.0784334258338273,25.459999084472656,1.3728756574672603,25.420000076293945,0.04166669918904331
7445,2021-01-14,27.45000076293945,27.57999992370605,26.8799991607666,26.8799991607666,5924700.0,0.021205417409566385,-1.4561361240776867,0.7402632146068421,80.55557436086872,76.96572542172404,-2.673728488573051,-3.8724178410900336,-5.721588150702953,-7.616630352159863,45.541465898155344,0.7000007629394496,1.525934030474307,3.459000778198238,0.29742305537468283,6.620578501021793,1.8782119167864586,5.039789639610017,-2.3075685675048803,95.40638995507958,19.5246841436461,1.5807888614117782,1,-2.1500005722045863,-3.4000005722045863,-6.590000629425045,-7.5800008773803675,-0.23000144958496094,3,0.0393442584221777,-1.2417601304545656,26.8799991607666,-1.1311437478307775,26.020000457763672,-1.0784334258338273,25.459999084472656,0.0393442584221777
7446,2021-01-15,27.60000038146973,27.81999969482422,27.15999984741211,27.270000457763672,5220400.0,0.0054644668255454665,-1.3999944513609772,0.5789456072546068,83.7753612730738,78.33433091684046,-2.4372885646420137,-3.7666085288453885,-5.7563432303933695,-7.6933113938245405,47.13796303955275,0.6599998474121094,1.6243076318989083,3.3240003585815465,-0.063502244567605,6.711502961730698,1.6302490570069708,5.017751660156122,-1.9700546403808659,92.1428795250157,16.215680771611233,1.6937513015745749,1,-2.090000152587894,-3.430000305175785,-6.650000095367435,-7.710000991821293,0.3999996185302699,4,0.047463748110014414,-1.4561361240776867,27.45000076293945,-1.2417601304545656,26.8799991607666,-1.1311437478307775,26.020000457763672,0.047463748110014414
7447,2021-01-19,28.059999465942386,28.40999984741211,27.75,28.04999923706055,6587000.0,0.016666633265030484,-1.163938526960874,0.030303730890384902,84.79533223707234,79.45300296267361,-2.393355659071645,-3.9594194517394996,-6.082737942231663,-8.073698592879985,48.89507596612922,0.8099994659423793,1.8099205161485017,3.4854994773864796,-0.13505842443607818,7.106057379209037,1.6752205264752007,5.2957784282977585,-1.9920429341064505,88.09522728260623,12.127566327193222,1.8102789509112793,1,-1.8049993515014684,-3.5949993133544957,-7.054999351501468,-8.170000076293949,-1.7099990844726562,1,0.024946570786256617,-1.3999944513609772,27.60000038146973,-1.4561361240776867,27.45000076293945,-1.2417601304545656,26.8799991607666,0.024946570786256617
7448,2021-01-20,28.020000457763672,28.68000030517578,27.8799991607666,27.989999771118164,6807900.0,-0.001425481430506137,-5.399960327451115,3.0,84.27949804781251,80.52460978055365,-1.9291586176468272,-3.676308819872027,-5.940049740026822,-7.9509573146214905,50.534133005457285,0.8000011444091797,1.9226812671960367,3.171500492095948,-0.6258907170632888,6.968891701255185,1.2728048875163296,5.070196096675566,-1.483635262812502,75.0,-1.6631613212660454,1.8986956045796177,1,-1.3150005340576172,-3.4200000762939453,-7.015000343322754,-8.130001068115234,-1.4600009918212855,2,-0.00749468195540659,-1.163938526960874,28.059999465942386,-1.3999944513609772,27.60000038146973,-1.4561361240776867,27.45000076293945,-0.00749468195540659
7449,2021-01-21,27.28000068664551,28.07999992370605,27.170000076293945,28.03000068664551,7104900.0,-0.026409698751918675,1.141179955300671,-24.99942780850658,81.77966992083424,81.11694928391915,-0.925969154985161,-2.7081411103227424,-5.085789189549228,-7.134552411767185,51.304938662367405,0.9099998474121058,2.0974656446872117,2.1985007286071827,-1.5950134718713542,5.99201492908572,0.301743628367916,4.095257828846449,-0.31490846964942065,22.222292864719464,-59.97289949027416,1.8967571002392678,1,-0.5650005340576207,-2.355000495910648,-6.222500324249271,-7.390001296997074,-0.28000068664551137,3,0.037756552542943744,-5.399960327451115,28.020000457763672,-1.163938526960874,28.059999465942386,-1.3999944513609772,27.60000038146973,0.037756552542943744
7450,2021-01-22,27.10000038146973,27.28000068664551,26.93000030517578,27.13999938964844,5784600.0,-0.006598251489923768,1.1874914318752345,0.053332010904947914,77.5229428702335,81.01265910140388,-0.41843259552229384,-2.3094605649879014,-4.809317133134503,-6.878258312718977,51.950962194579105,0.3500003814697301,2.194784412969611,1.8045003890991254,-1.934345553697593,5.543346331895844,-0.06492258229923564,3.6739233604974864,1.5799999237060511,9.714290073939935,-68.84349676533878,1.8694229713983601,1,-0.25000000000000355,-2.110000610351566,-5.992500305175785,-7.210000991821293,-0.29000091552734375,4,-0.0036900509248002367,1.141179955300671,27.28000068664551,-5.399960327451115,28.020000457763672,-1.163938526960874,28.059999465942386,-0.0036900509248002367
7451,2021-01-25,26.229999542236328,27.209999084472656,25.90999984741211,26.86000061035156,10717100.0,-0.03210335154933375,-1.0472421550929194,15.750417242859097,70.90909042406896,80.35386425302099,0.6465403984670708,-1.2897889306458836,-3.8461293140315362,-5.933853076169761,51.68194332072269,1.2999992370605469,2.2158311216446336,0.797499561309813,-2.8627616055676093,4.457760728187235,-1.0326310221288963,2.6276301447485224,2.415000762939453,11.552333644109462,-68.47569305895362,1.8301305834387107,1,0.8450002670288086,-0.9599990844726562,-4.877499580383301,-6.340000152587891,0.6599998474121129,0,0.037743034250688146,1.1874914318752345,27.10000038146973,1.141179955300671,27.28000068664551,-5.399960327451115,28.020000457763672,0.037743034250688146
7452,2021-01-26,24.559999465942386,26.36000061035156,24.459999084472656,26.239999771118164,10506600.0,-0.06366756025309328,-1.0212770706388157,2.666662629956837,53.358203201451886,77.53630559448547,2.4311066999504476,0.5078474519793694,-2.115578353273772,-4.200958944756426,50.76413383366295,1.9000015258789027,2.21634085127738,-0.9370004653930621,-4.480410336220874,2.60640940543475,-2.70870540080697,0.8347044700208457,3.975600820922846,2.3696766005453505,-73.37582501485728,1.7717049354139065,1,2.0100002288818324,0.7700004577636683,-3.1224994659423864,-4.10999965667725,1.3199996948242152,1,0.14006517137054098,-1.0472421550929194,26.229999542236328,1.1874914318752345,27.10000038146973,1.141179955300671,27.28000068664551,0.14006517137054098
7453,2021-01-27,22.959999084472656,24.0,22.81999969482422,23.959999084472656,14199900.0,-0.06514659675332923,1.1851820455219768,0.5952379871117764,38.364053071754114,72.81552504524113,3.96875561985323,2.1935334485168667,-0.44819236267120743,-2.5510410569255804,49.716499652975806,1.7399997711181676,2.0970722012750365,-2.520000839233397,-6.110737764811706,1.0707360863449118,-4.315369302022553,-0.7246323764442408,5.331065130249023,2.661585238717727,-68.26048779916997,1.7953684627891549,1,2.7900009155273438,2.3950014114379883,-1.5224990844726562,-2.5099992752075195,3.030000686645508,2,0.14764814600056564,-1.0212770706388157,24.559999465942386,-1.0472421550929194,26.229999542236328,1.1874914318752345,27.10000038146973,0.14764814600056564
7454,2021-01-28,24.54999923706055,24.78000068664551,23.040000915527344,23.36000061035156,12017000.0,0.06925088048732442,1.109088681225691,-1.1899986267089915,49.1017949253869,69.32066066352091,2.250110559260378,0.73908752380407,-1.9615801316544825,-4.073547258228853,48.79329448003718,1.8200016021728551,2.0363303277821565,-0.9920006752014139,-4.4658951906204685,2.4818938402176407,-2.728947932910941,0.7449465825081134,3.303379816069331,38.78921877839912,-30.077748928861595,1.7369472577095264,1,1.2000007629394496,0.8300008773803675,-3.007498741149906,-3.9099988937377965,1.730001449584961,3,0.08187373895505257,1.1851820455219768,22.959999084472656,-1.0212770706388157,24.559999465942386,-1.0472421550929194,26.229999542236328,0.08187373895505257
7455,2021-01-29,24.38999938964844,24.90999984741211,24.239999771118164,24.290000915527344,7250300.0,-0.006517305596106637,-5.69997520456236,0.0840324281698112,44.573231235578085,64.9648684371325,2.157260925455528,1.0813291572571337,-1.7400769456477825,-3.844382567668575,48.856749291481364,0.6700000762939453,1.8972448657562246,-1.232500457763667,-4.505728075746326,2.0407271602189923,-2.8691142667549983,0.40411335122766445,3.060709314816986,35.76309597049743,-28.11066233024829,1.63661380899133,1,1.360000610351559,1.2450008392333949,-2.6174993515014684,-3.4249992370605504,3.1400012969970703,4,0.10701109781328211,1.109088681225691,24.54999923706055,1.1851820455219768,22.959999084472656,-1.0212770706388157,24.559999465942386,0.10701109781328211
7456,2021-02-01,24.809999465942386,25.15999984741211,24.290000915527344,24.65999984741211,10704400.0,0.017220175760734202,1.0470553916233774,1.500019073777353,46.70719572815784,60.73285326947533,1.45264025101962,0.8058176871514249,-2.0930699533359096,-4.18951860435271,48.50220819636994,0.8699989318847656,1.651730572297474,-0.8780003547668436,-4.022282944632455,2.2662822350987675,-2.450141649699649,0.694140940165962,2.270252517751743,56.21466826151159,-3.4261766156045965,1.5721412949328062,2,0.9400005340576136,0.860000610351559,-3.0324993133544957,-3.7399997711181676,2.6800003051757777,0,0.08061265792228145,-5.69997520456236,24.38999938964844,1.109088681225691,24.54999923706055,1.1851820455219768,22.959999084472656,0.08061265792228145
7457,2021-02-02,25.75,26.18000030517578,24.940000534057614,25.11000061035156,11209600.0,0.03788797074937422,-1.5306129598561202,4.266673448367864,48.68292459627477,56.7776784415267,0.16819451558915333,0.06693332852412226,-2.954403763034996,-5.050504753424487,47.983254562664165,1.3700008392333949,1.3744071589910192,-0.06349983215331889,-2.989142235578324,2.8621425712716864,-1.5263210338658233,1.3993213695591855,0.9894318005845371,87.20237419448594,30.716925070921427,1.4628212017125028,2,-0.3000001907348633,-0.07999992370605469,-3.7725000381469727,-4.4800004959106445,2.4300003051757812,1,0.04427182095722104,1.0470553916233774,24.809999465942386,-5.69997520456236,24.38999938964844,1.109088681225691,24.54999923706055,0.04427182095722104
7458,2021-02-03,25.85000038146973,25.959999084472656,25.40999984741211,25.79999923706055,5264400.0,0.0038835099599894285,3.0740902957820184,0.07812686264692516,44.573242375530974,52.643630936493004,-0.3039553241486992,0.11706334354347092,-2.9571568340848664,-5.067232991283515,47.25131876003997,0.5499992370605469,1.0436768479350071,-0.05499944686889435,-2.856289329970277,2.7462904362324885,-1.4556443884195858,1.345645494681797,0.5758768506539802,89.49044624677462,35.98168019073522,1.4006449415506914,2,-0.8000001907348668,-0.1800003051757848,-3.7100005149841344,-4.580000877380375,2.6000003814697195,2,0.0011604943463898731,-1.5306129598561202,25.75,1.0470553916233774,24.809999465942386,-5.69997520456236,24.38999938964844,0.0011604943463898731
7459,2021-02-04,26.170000076293945,26.21999931335449,25.6299991607666,25.75,4831800.0,0.012379098263131993,1.2692376819780902,8.399809269502194,43.07358918640641,48.81592497162332,-0.8917432811565078,-0.11511543020909443,-3.1593563510094853,-5.308279888144124,45.752940288152395,0.5900001525878871,0.6326061217606878,0.20550022125244283,-2.563429396454268,2.9744298389591535,-1.1789645876009125,1.5899650301057981,-3.3500003814697266,97.47478542322938,47.230668169380664,1.3844648088533549,2,-1.1550006866455078,-0.5,-3.9724998474121094,-4.875,2.3299999237060547,3,-0.006878116341269447,3.0740902957820184,25.85000038146973,-1.5306129598561202,25.75,1.0470553916233774,24.809999465942386,-0.006878116341269447
7460,2021-02-05,26.86000061035156,27.10000038146973,26.26000022888184,26.420000076293945,4324400.0,0.026366088347193006,-1.210526051613863,1.04762012888224,46.21677035192527,46.07233385249624,-1.8096745741849318,-0.6718034655376464,-3.7223995410654176,-5.916908857067337,44.340619108064125,0.9300003051757848,0.21406371218454723,0.7890007019042926,-1.9436170399631187,3.521618443771704,-0.5773081690294113,2.1553095728379965,-3.9720009231567346,91.45908125510327,44.59339411091405,1.3663088709337052,2,-1.9000005722045863,-1.1900005340576136,-4.517499923706051,-5.560000419616696,1.029998779296882,4,-0.02159344417447706,1.2692376819780902,26.170000076293945,3.0740902957820184,25.85000038146973,-1.5306129598561202,25.75,-0.02159344417447706
7461,2021-02-08,27.68000030517578,27.959999084472656,26.95000076293945,27.149999618530273,8431900.0,0.030528655107632474,-1.1720431430698433,1.2045455530654188,48.12623711952019,45.491004287837164,-2.6846846672500178,-1.3848082150938552,-4.425540021157268,-6.647387886974887,42.94004476258691,1.0999984741210973,-0.14196620295366813,1.4960003852844252,-1.3092165639590192,4.30121733452787,0.09339191066270303,2.8986088599061475,-4.62352059020996,90.72851279155765,47.05072011563614,1.402608474621722,2,-2.2900009155273438,-1.9300003051757812,-5.307499885559082,-6.380000114440918,-0.8299999237060511,0,-0.00541906130334191,-1.210526051613863,26.86000061035156,1.2692376819780902,26.170000076293945,3.0740902957820184,25.85000038146973,-0.00541906130334191
7462,2021-02-09,27.90999984741211,27.920000076293945,27.31999969482422,27.59000015258789,5275100.0,0.00830923192559796,2.5294124246878122,0.6037722268806254,49.467567324040196,46.72472809364674,-2.6703266775878056,-1.4986872454860531,-4.5281179009800105,-6.789931603714926,41.39638129285436,0.6000003814697266,-0.4429612810940675,1.6034998893737793,-1.2814400801458987,4.488439858893457,0.1610299046139403,3.0459698741336183,-4.559308970275879,98.03924501882666,55.914217254167696,1.4424699847598395,2,-2.4099998474121094,-2.1599998474121094,-5.524999141693115,-6.609999656677246,-1.9099998474121094,1,-0.015048372575784508,-1.1720431430698433,27.68000030517578,-1.210526051613863,26.86000061035156,1.2692376819780902,26.170000076293945,-0.015048372575784508
7463,2021-02-10,27.63999938964844,28.1299991607666,27.07999992370605,28.07999992370605,7563500.0,-0.00967396844284485,2.888893205941062,-1.3750029802350587,51.82555076612139,47.02736763150613,-1.8625183595171002,-1.1606023925263713,-4.13314037060044,-6.439065349559037,39.31614505536094,1.0499992370605504,-0.6612867148625909,1.2524994850158713,-1.6889857261338648,4.193984696165607,-0.21824312055899853,2.723242090590741,-4.012750020072026,80.40000915527358,34.28031717372873,1.470742605574868,2,-1.4549999237060582,-1.889999389648441,-5.057499408721927,-6.154999732971195,-1.3299999237060547,2,0.01953693659376765,2.5294124246878122,27.90999984741211,-1.1720431430698433,27.68000030517578,-1.210526051613863,26.86000061035156,0.01953693659376765
7464,2021-02-11,28.0,28.20000076293945,27.649999618530273,27.79999923706055,5576500.0,0.013024624395845175,-1.2000045776367045,-0.454546636784907,54.48206855320616,48.128349555687024,-1.8792996988829493,-1.5098014472536931,-4.342061148330409,-6.721033995280642,36.66423931884859,0.5600013732910085,-0.591536657192254,1.5565000534057631,-1.4659936319816893,4.578993738793216,0.04525321071203692,3.0677468960994894,-4.012530647128369,89.69068516073355,37.35631128520481,1.5112468426937269,2,-1.7549991607666016,-2.25,-5.189999580383301,-6.414999961853027,-2.0400009155273438,3,0.016071455819266056,2.888893205941062,27.63999938964844,2.5294124246878122,27.90999984741211,-1.1720431430698433,27.68000030517578,0.016071455819266056
7465,2021-02-12,28.53000068664551,28.540000915527344,27.95000076293945,28.0,4984200.0,0.018928595951625438,1.1454506361861558,2.6499933243053158,61.855672738391505,49.81151366793521,-1.9671498996223207,-2.06037941910326,-4.7168664716576,-7.162262714418819,33.73252979919977,0.5900001525878942,-0.20236510191812584,2.0325007438659703,-1.1022147162223455,5.167216203954286,0.46514301382181245,3.5998584739101283,-4.121278192767097,99.37105484766427,40.14808905456434,1.5673577300441588,2,-1.789999961853031,-2.7800006866455114,-5.18750095367432,-6.430001258850101,-2.9500007629394602,4,-0.001051548753013276,-1.2000045776367045,28.0,2.888893205941062,27.63999938964844,2.5294124246878122,27.90999984741211,-0.001051548753013276
7466,2021-02-16,28.90999984741211,29.06999969482422,28.440000534057614,28.60000038146973,7370000.0,0.013319283267471782,1.0000000000000113,0.5849038949448023,75.86206583730659,52.83141825027208,-1.9047023921758246,-2.4635101098295493,-4.952108072059573,-7.448462929302128,30.66894144844249,0.6299991607666051,-0.0030528042499966546,2.34699993133545,-0.935952477610094,5.629952340280994,0.7055237268626797,3.98847613580822,-4.005523942935824,91.95980573795713,24.49003200628995,1.641476204472771,2,-1.6700000762939453,-2.9650001525878906,-5.527500152587891,-6.770000457763672,-3.260000228881836,1,-0.03528192539423258,1.1454506361861558,28.53000068664551,-1.2000045776367045,28.0,2.888893205941062,27.63999938964844,-0.03528192539423258
7467,2021-02-17,28.76000022888184,29.01000022888184,28.53000068664551,28.79999923706055,4720300.0,-0.005188502916706028,1.0869500317199687,-0.1290292809283281,91.6666689503693,58.064021203031885,-1.4335901271796345,-2.380424933588092,-4.656109314526599,-7.196920115850634,27.226797999784136,0.4799995422363281,0.2863674005329706,2.162000274658208,-1.2020743579677706,5.526074907284187,0.47996295834521874,3.8440375909711975,-3.2723509937568416,84.42213559812659,8.392919962221683,1.682037316312989,2,-1.4100008010864293,-2.8150005340576207,-5.302499771118168,-6.545000076293949,-2.639999389648441,2,-0.06641167705882067,1.0000000000000113,28.90999984741211,1.1454506361861558,28.53000068664551,-1.2000045776367045,28.0,-0.06641167705882067
7468,2021-02-18,27.809999465942386,28.81999969482422,27.3700008392334,28.61000061035156,7613800.0,-0.033032015138352744,1.3770486421077153,20.000524533879943,75.79113451301212,61.69930401709918,-0.1970469618854267,-1.5251592954222843,-3.565236900659851,-6.153062890982724,23.023223177061936,1.4499988555908203,0.5274593539870409,1.2224995613098173,-2.12415292169241,4.569152044312045,-0.4508266801912981,2.8958258028109327,-1.820821166459499,25.882289582840347,-52.591427009204935,1.673326241501114,2,-0.14499950408935902,-1.8649997711181676,-4.239999771118168,-5.545000076293949,-1.4899997711181676,3,-0.06508448402377742,1.0869500317199687,28.76000022888184,1.0000000000000113,28.90999984741211,1.1454506361861558,28.53000068664551,-0.06508448402377742
7469,2021-02-19,28.309999465942386,28.60000038146973,27.93000030517578,28.01000022888184,4352100.0,0.0179791445380042,-1.913049607748797,-0.3749985098860156,79.42942224821364,65.38959867224233,-0.4040555399704573,-2.0490961067341154,-3.9092031904454707,-6.555825129533023,20.04942506921732,0.7900009155273438,0.7103465323053797,1.6709996223449757,-1.7513663192311242,5.0933655639210755,-0.040183348443072475,3.382182593133024,-1.8895061711117123,55.294074088202805,-27.40154555311844,1.7111829707880493,2,-0.2999992370605504,-2.3649997711181676,-4.454998970031742,-5.759999275207523,-2.2399997711181676,4,-0.07064641602717259,1.3770486421077153,27.809999465942386,1.0869500317199687,28.76000022888184,1.0000000000000113,28.90999984741211,-0.07064641602717259
7470,2021-02-22,27.0,28.1299991607666,26.96999931335449,28.1200008392334,9607600.0,-0.04627338363316991,1.0350919461189614,-3.7333456251668933,64.5033125967095,67.20927372526337,1.0369361865913334,-0.7873398699053524,-2.4654913703564887,-5.1533022673769295,17.015614560726622,1.3400001525878977,0.9209567257837747,0.3660001754760742,-3.0538211693181907,3.785821520270339,-1.3439104969210582,2.0759108478732067,-0.208575809170231,1.4286038664676215,-81.12125034392932,1.7099106723971325,2,1.0199995040893555,-1.0550003051757812,-2.632500171661377,-3.9800004959106445,-0.12000083923339844,0,-0.03851855242693869,-1.913049607748797,28.309999465942386,1.3770486421077153,27.809999465942386,1.0869500317199687,28.76000022888184,-0.03851855242693869
7471,2021-02-23,27.21999931335449,27.34000015258789,25.540000915527344,26.8799991607666,9793400.0,0.008148122716832962,5.206874325853042,-0.3035713373398946,60.76134209205707,68.46413758837636,0.8323546937859838,-0.9795922472723255,-2.5355041611438303,-5.280635299384439,15.633164322649145,1.7999992370605469,1.1472447168279594,0.5364995002746547,-2.8873570461378364,3.9603560466871457,-1.1754287729315926,2.248427773480902,1.8500003814697301,48.414948999026386,-32.160625843858675,1.7119282732062457,2,0.08500099182129262,-1.2749996185302699,-2.5449991226196254,-3.77499961853027,-0.40999984741210227,1,-0.06024979540847497,1.0350919461189614,27.0,-1.913049607748797,28.309999465942386,1.3770486421077153,27.809999465942386,-0.06024979540847497
7472,2021-02-24,28.0,28.28000068664551,27.190000534057614,27.229999542236328,8672000.0,0.028655426389479377,-1.5647108454281846,2.26470621234393,64.31424469377404,69.85177024700442,0.07427378013020558,-1.5691119957630875,-3.1533622519113678,-5.964249668456397,15.716956334894046,1.0900001525878977,1.3239353353816163,1.1445001602172837,-2.174203095529915,4.4632034159644824,-0.5148514676563138,2.8038517880908813,0.99939971923828,75.0,-4.264165258150513,1.6593516278735991,2,-0.6949996948242188,-2.0550003051757812,-3.1599998474121094,-4.255000114440918,-0.9300003051757812,2,-0.08392858505249023,5.206874325853042,27.21999931335449,1.0350919461189614,27.0,-1.913049607748797,28.309999465942386,-0.08392858505249023
7473,2021-02-25,26.35000038146973,27.88999938964844,26.190000534057614,27.68000030517578,8306200.0,-0.05892855780465245,-1.0606051498424989,-1.7272716013296892,51.01810125604518,69.46688499176433,1.700912729808497,0.3666797322155766,-1.366721499881283,-4.223446099922956,16.08344271389182,1.8099994659423864,1.3848384484900507,-0.674999523162839,-3.4592222457140913,2.1092231993884134,-2.0671108844384634,0.7171118381127854,2.5802113616943316,26.470575402304235,-48.40437621487894,1.3921113612756253,2,0.9549999237060511,-0.40500068664551137,-0.9900002479553258,-2.2000007629394567,0.9899997711181605,3,-0.00872863525262324,-1.5647108454281846,28.0,5.206874325853042,27.21999931335449,1.0350919461189614,27.0,-0.00872863525262324
7474,2021-02-26,26.559999465942386,27.13999938964844,26.1200008392334,26.399999618530273,5892200.0,0.00796960460844387,-1.833339514578034,-0.12030064405287527,48.205734503873714,67.95022518792901,1.4138499014488382,0.3320079649381036,-1.439657674841012,-4.350397885934097,17.180313353560148,1.0199985504150426,1.4163255892594115,-0.5655004501342731,-3.1081927182525924,1.9771918179840462,-1.8368465841934345,0.7058456839248883,2.3024080606689417,37.22622757733994,-34.08237038452965,1.2713461340591599,2,0.7450008392333949,-0.6149997711181676,-0.9074993133544957,-2.274999618530277,1.2600002288818324,4,-0.009036136142469342,-1.0606051498424989,26.35000038146973,-1.5647108454281846,28.0,5.206874325853042,27.21999931335449,-0.009036136142469342
7475,2021-03-01,27.0,27.29999923706055,26.60000038146973,27.06999969482422,6045600.0,0.01656628550093986,1.6415111994011278,-0.4374985098824498,45.73934621439077,64.60325634093837,0.820253532254803,0.10284048971602289,-1.7662497238672756,-4.70458809742567,18.27200185702355,0.7399997711181641,1.4491887142740296,-0.25599994659423686,-2.451798844427689,1.939798951239215,-1.3538993955109646,0.8418995023224909,1.795959394389648,53.284642570493524,-14.924390777935635,1.097899448916726,3,0.27500057220458984,-1.0550003051757812,-1.179999828338623,-2.609999656677246,0.09000015258789062,0,-0.03444445574725119,-1.833339514578034,26.559999465942386,-1.0606051498424989,26.35000038146973,-1.5647108454281846,28.0,-0.03444445574725119
7476,2021-03-02,26.809999465942386,27.10000038146973,26.63999938964844,26.979999542236328,5638100.0,-0.007037056816948661,1.2438976735097933,2.4285831062669794,43.073045922658224,59.20396489341491,0.761077901028056,0.47469644822245627,-1.4504598458448505,-4.430288291975355,19.20713496639576,0.46000099182128906,1.4152203746845018,-0.5460004806518519,-2.433258523761765,1.3412575624580612,-1.4896295022068067,0.39762854090310285,1.920840758870014,31.944383122789223,-31.14914578108444,0.943629021554956,3,0.3700008392333949,-0.8649997711181676,-0.889999389648441,-2.33499908447266,0.8700008392333949,1,0.0026109547265429356,1.6415111994011278,27.0,-1.833339514578034,26.559999465942386,-1.0606051498424989,26.35000038146973,0.0026109547265429356
7477,2021-03-03,26.88999938964844,26.940000534057614,26.35000038146973,26.76000022888184,6996900.0,0.0029839584222177695,4.130403774868193,-0.7647006024975196,45.16129032258064,55.80064887225586,0.4335110975399239,0.5106634255156983,-1.4072725379299804,-4.42610497160366,19.46307324643325,0.5900001525878835,1.247419310162794,-0.5230005264282198,-2.269649627227743,1.2236485743713033,-1.3963250768279813,0.3503240239715417,1.7770240489782587,43.50277858897046,-16.682754935967267,0.8733245503997616,3,0.1800012588500941,-0.9449996948242223,-0.7174992561340368,-2.4149990081787145,0.8299999237060476,2,-0.0029750809044960524,1.2438976735097933,26.809999465942386,1.6415111994011278,27.0,-1.833339514578034,26.559999465942386,-0.0029750809044960524
7478,2021-03-04,25.8799991607666,26.479999542236328,25.57999992370605,26.1299991607666,18935500.0,-0.037560440751465696,-1.117649962750527,-1.9230893378523115,37.38094681244562,51.12859604605942,1.2750335626363345,1.605332555483372,-0.2977886035606119,-3.347957296928243,19.934587228550644,1.30999946594239,0.8789041701128362,-1.5345006942749038,-3.275540819605297,0.20653943105548933,-2.4050207569401003,-0.6639806316097072,2.7244838273981102,17.441823071165334,-37.399982084326,0.8705200626651968,3,1.0300016403198242,0.06500053405761719,0.07000064849853516,-1.404998779296875,1.8000011444091797,3,0.045981474986352744,4.130403774868193,26.88999938964844,1.2438976735097933,26.809999465942386,1.6415111994011278,27.0,0.045981474986352744
7479,2021-03-05,25.989999771118164,26.239999771118164,24.82999992370605,26.0,10636900.0,0.004250410120504089,4.755104106251061,0.04000091552734375,34.08520638326041,47.74880646678729,0.895504450494407,1.5611988223519973,-0.30755518445149477,-3.3865628957272023,20.408143214713142,1.409999847412113,0.4044271361653067,-1.4155000686645494,-3.185251713140861,0.35425157581176236,-2.300375890902707,-0.5306242464263917,2.5531935755937987,46.963569630985866,-2.152822118974015,0.8848758222381562,3,0.5650005340576172,0.06500053405761719,-0.4374995231628418,-1.5149993896484375,2.25,4,0.05194307015615829,-1.117649962750527,25.8799991607666,4.130403774868193,26.88999938964844,1.2438976735097933,26.809999465942386,0.05194307015615829
7480,2021-03-08,26.28000068664551,26.56999969482422,25.75,26.1200008392334,8455700.0,0.011158173069690358,1.2162217892012825,-15.999618539004741,33.33334139141665,44.70125083338281,0.5505246500603427,1.2917463474468427,-0.49833317331554383,-3.605951084193787,20.157947538498398,0.8199996948242188,0.14041532817999425,-1.0964991569519,-2.922017576970479,0.7290192630666787,-2.009258366961191,-0.18373994694260887,2.114664923146215,63.87667271080411,19.346082732410487,0.91275921000929,3,0.2749996185302699,0.37499904632568004,-0.7150006294250524,-1.8050003051757848,2.090000152587887,0,0.058599656314365145,4.755104106251061,25.989999771118164,-1.117649962750527,25.8799991607666,4.130403774868193,26.88999938964844,0.058599656314365145
7481,2021-03-09,27.53000068664551,27.959999084472656,26.70000076293945,26.8700008392334,6344100.0,0.04756468673287362,-1.5199966430663954,4.125002980235012,43.159069451663896,42.35067580648168,-0.727367721650868,0.03155015873106848,-1.6541387852325968,-4.777831788732115,18.910284343656873,1.6799983978271449,-0.19119505458385078,0.16100082397461435,-1.6604955601782372,1.9824972081274659,-0.7497473681018114,1.0717490160510401,0.7220782957027865,86.26202833479901,44.845122358739935,0.9107481920764255,3,-1.135001182556156,-0.8500003814697301,-1.8375005722045934,-3.055000305175785,1.0,1,-0.015982583475599443,1.2162217892012825,26.28000068664551,4.755104106251061,25.989999771118164,-1.117649962750527,25.8799991607666,-0.015982583475599443
7482,2021-03-10,27.489999771118164,28.190000534057614,27.399999618530273,27.68000030517578,6912000.0,-0.001452993626213428,-3.2702655332573642,-0.28787966361298,48.01980431740539,42.017531702188364,-0.8574927483589292,0.04055149124170754,-1.5113738910180246,-4.660428469278479,17.52930745301841,0.7900009155273402,-0.33180721091217436,0.14199991226196218,-1.6628428777536506,1.946842702277575,-0.7604214827458442,1.0444213072697686,-2.659999847412113,79.16664774456076,34.30648751349534,0.9024213950078065,3,-0.9799995422363317,-0.5399999618530273,-1.7799997329711914,-3.0149993896484375,1.1399993896484375,2,0.006911623704603853,-1.5199966430663954,27.53000068664551,1.2162217892012825,26.28000068664551,4.755104106251061,25.989999771118164,0.006911623704603853
7483,2021-03-11,28.18000030517578,28.31999969482422,27.709999084472656,27.81999969482422,4632800.0,0.025100056013188876,-1.1034437399700088,-1.8947347287055163,49.214031900915664,42.12956474630413,-1.4087545059774023,-0.6397179185438588,-2.089440907551957,-5.271900942825095,16.310470937255506,0.8299999237060547,-0.4319358071671857,0.8050004005432143,-1.0340671020926422,2.644067903179071,-0.11453335077471394,1.7245341518611426,-3.2828003692626986,95.9885559074526,50.28163392180023,0.9195337513179278,3,-1.6050004959106445,-1.2300004959106445,-2.6200003623962402,-3.7049999237060547,0.15999984741210938,3,-0.016323668801976776,-3.2702655332573642,27.489999771118164,-1.5199966430663954,27.53000068664551,1.2162217892012825,26.28000068664551,-0.016323668801976776
7484,2021-03-12,28.45000076293945,28.51000022888184,27.739999771118164,28.040000915527344,3393000.0,0.009581279447824498,1.9056687971439832,1.1388865341414727,60.02766313758966,43.71715551554846,-1.5449302625358854,-0.9215238898168892,-2.242384978819576,-5.46164473831983,14.995651057215412,0.7700004577636754,-0.6339029700479415,1.05250082015991,-0.8292777768209589,2.934279417140779,0.11161152166947375,1.9933901186503462,-3.4158888366699216,97.82610648671223,44.5966530907334,0.9408892984904351,3,-1.7800006866455043,-1.5000009536743129,-3.0900006294250453,-3.975000381469723,-0.20000076293944957,4,-0.027065041726350825,-1.1034437399700088,28.18000030517578,-3.2702655332573642,27.489999771118164,-1.5199966430663954,27.53000068664551,-0.027065041726350825
7485,2021-03-15,28.5,28.76000022888184,28.28000068664551,28.3799991607666,4334700.0,0.0017574423803068395,-2.0000178815171346,0.2926850826673143,59.06515645789856,45.494056686130726,-1.5195782608692454,-1.0265159498370586,-2.1552473259376796,-5.430281788500537,13.452390485249627,0.4799995422363281,-0.5907203708394491,1.1040000915527344,-0.7740214994624814,2.98202168256795,0.1649892960451247,2.043010887060344,-3.2573347755737316,87.37862639382303,32.15466072221006,0.9390107955076087,3,-1.7049999237060547,-1.5500001907348633,-3.1575002670288086,-4.024999618530273,-0.11000061035155895,0,-0.009122815048485444,1.9056687971439832,28.45000076293945,-1.1034437399700088,28.18000030517578,-3.2702655332573642,27.489999771118164,-0.009122815048485444
7486,2021-03-16,27.88999938964844,28.45000076293945,27.8700008392334,28.34000015258789,4547300.0,-0.021403530187773967,-1.3673569482288683,-3.7499801319239947,49.20173759656469,45.94299527212895,-0.8272645571962478,-0.5236996491286199,-1.435581901491414,-4.743236831032437,11.387881049883275,0.6299991607666016,-0.5400774125079479,0.5449995040893576,-1.211366590889952,2.3013655990686672,-0.33318354340029543,1.4231825515790106,-2.3659473648657254,36.029378765609565,-16.003478824285992,0.8781830474896546,3,-1.0949993133544957,-0.9399995803833043,-2.574999332427982,-3.4149990081787145,0.4300003051757777,1,0.01721052205412077,-2.0000178815171346,28.5,1.9056687971439832,28.45000076293945,-1.1034437399700088,28.18000030517578,0.01721052205412077
7487,2021-03-17,26.85000038146973,27.790000915527344,26.3700008392334,27.790000915527344,11942900.0,-0.03728931627602383,2.021275041545682,2.088886534141491,53.980890075413136,47.78743341245867,0.23072735615620488,0.38564224591125296,-0.28736004078939814,-3.634811936418938,9.621455672336955,1.5199985504150426,-0.5200024776724668,-0.39949951171874787,-2.035495741263695,1.2364967178261992,-1.2174976264912196,0.4184986030537239,-1.0670725003590853,20.08366798398796,-33.729287555509515,0.8179981147724732,3,-0.0550003051757848,0.0999994277954066,-1.2800006866455114,-2.3750000000000036,1.4499988555908203,2,0.06256984287922829,-1.3673569482288683,27.88999938964844,-2.0000178815171346,28.5,1.9056687971439832,28.45000076293945,0.06256984287922829
7488,2021-03-18,26.0,26.979999542236328,25.979999542236328,26.85000038146973,8796100.0,-0.03165736943737063,-1.2471877364090893,0.9042552112184573,45.953763359357204,49.10616196535831,1.2287568713993196,1.1521612465626028,0.6380718346929797,-2.7238271480789322,9.243390553053102,1.0,-0.479416389263136,-1.1589999198913574,-2.8632721188289345,0.5452722790462197,-2.011136019360144,-0.30686382042257065,2.7600002288818395,0.7194407490526714,-52.91171525574249,0.8521360994687882,3,1.255000114440918,0.9499998092651367,-0.375,-1.5249996185302734,2.2099990844726562,3,0.10115381387563849,2.021275041545682,26.85000038146973,-1.3673569482288683,27.88999938964844,-2.0000178815171346,28.5,0.10115381387563849
7489,2021-03-19,26.309999465942386,26.54999923706055,25.899999618530273,26.01000022888184,11160700.0,0.011923056382399544,-1.4999963320250684,-0.35294012049949924,44.91899670694573,50.393457000417094,1.0827898519041241,0.7216433180660218,0.3777129429030417,-2.974252561675069,8.86397673685471,0.649999618530277,-0.45852889127976226,-0.7490004539489696,-2.402868934950252,0.9048680270523128,-1.5759346944496109,0.0779337865516716,2.394400749206543,14.335655941056377,-37.714264470285926,0.8269342405006415,3,1.0200004577636683,0.6400003433227504,-0.34249973297119496,-1.8349990844726598,1.489999771118164,4,0.07715700219885169,-1.2471877364090893,26.0,2.021275041545682,26.85000038146973,-1.3673569482288683,27.88999938964844,0.07715700219885169
7490,2021-03-22,25.959999084472656,26.459999084472656,25.88999938964844,26.3700008392334,7979800.0,-0.013302941412932978,-1.0727218501936961,-1.3666759915059192,43.884891691455316,50.47410391594948,1.5451091413946756,1.043221016217906,0.7823698248922,-2.564990859919398,9.467634759399232,0.5699996948242152,-0.2791113808207406,-1.0470007896423326,-2.772525959104403,0.6785243798197378,-1.909763374373366,-0.18423820491129916,2.6322251068115285,2.7343616122450407,-49.71654158581835,0.8627625847310347,3,1.365000724792484,0.9900007247924805,0.03750133514404297,-1.4849987030029297,2.0100002288818324,0,0.08821267320063408,-1.4999963320250684,26.309999465942386,-1.2471877364090893,26.0,2.021275041545682,26.85000038146973,0.08821267320063408
7491,2021-03-23,25.57999992370605,26.020000457763672,25.40999984741211,25.96999931335449,6874200.0,-0.0146378726567018,1.4897898809662466,0.9512139524281374,40.96552330134861,49.69029491416539,1.8097234747014,1.3639882705521593,1.1914925785946444,-2.123506310781959,9.845407591634473,0.6100006103515625,-0.07836275388339686,-1.3449999809265165,-3.180286074905311,0.490286113052278,-2.2626430279159138,-0.42735693393711927,2.850090779479988,7.142857142856994,-44.52153829680705,0.9176430469893976,3,1.5050001144409215,1.3699998855590856,0.6650004386901891,-1.1049995422363246,2.3199996948242223,1,0.10985142589223562,-1.0727218501936961,25.959999084472656,-1.4999963320250684,26.309999465942386,-1.2471877364090893,26.0,0.10985142589223562
7492,2021-03-24,25.649999618530273,26.40999984741211,25.559999465942386,25.559999465942386,5497100.0,0.0027365009786162187,-17.88886534141624,-0.2307699831761715,48.17750006196615,49.57512470983766,1.6218238065972592,1.1688321249125408,1.150740859802994,-2.117576953255103,10.887582424722794,0.850000381469723,0.11967884597012457,-1.1575002670288086,-3.003872636779356,0.6888721027217386,-2.080686451904082,-0.234314082153535,2.5384838161938497,15.286612596764554,-39.02515596579164,0.9231861848752729,3,1.4350004196166992,1.2700004577636719,0.942500114440918,-0.9799995422363281,2.1700000762939453,2,0.10409357177397638,1.4897898809662466,25.57999992370605,-1.0727218501936961,25.959999084472656,-1.4999963320250684,26.309999465942386,0.10409357177397638
7493,2021-03-25,26.1200008392334,26.25,25.170000076293945,25.3799991607666,5455900.0,0.01832363460791564,1.1599998474121094,8.222226931717358,50.97452046066888,48.56921996795758,0.926291204738714,0.7175031904968279,0.697998820199885,-2.5086242661268514,11.349383794926457,1.0799999237060547,0.1525914268901154,-0.6759990692138658,-2.537175044939225,1.1851769065114937,-1.6065870570765455,0.25458891864881394,1.846203908505764,68.8406768603915,13.037632930725643,0.930587987862679,3,0.8449993133544922,0.7049989700317383,0.527498722076416,-1.4500007629394531,1.2299995422363317,3,0.08346088544349128,-17.88886534141624,25.649999618530273,1.4897898809662466,25.57999992370605,-1.0727218501936961,25.959999084472656,0.08346088544349128
7494,2021-03-26,26.31999969482422,26.3799991607666,25.899999618530273,26.170000076293945,5056700.0,0.007656923781197422,2.5555712539824946,0.2027017274353436,50.30394383466937,47.59575189870989,0.43848942964562454,0.5255473394145227,0.49021442647831037,-2.6272256492061494,11.735806178521324,0.4799995422363281,0.13283482385042333,-0.46400022506713867,-2.334653702777487,1.4066532526432098,-1.399326963922313,0.4713265137880356,1.366584585770422,89.14732579166117,32.945936529539495,0.9353267388551748,3,0.49000072479248047,0.47500038146972656,0.4850001335144043,-1.5249996185302734,0.3899993896484375,4,0.07180848828125574,1.1599998474121094,26.1200008392334,-17.88886534141624,25.649999618530273,1.4897898809662466,25.57999992370605,0.07180848828125574
7495,2021-03-29,26.06999969482422,26.31999969482422,25.979999542236328,26.190000534057614,3794900.0,-0.009498480353294259,-1.2666590373012392,-0.8000076294139101,36.91755365785379,46.23084257218646,0.3436869062617909,0.7402549377774506,0.7109876788974212,-2.304439125642322,12.284163368874806,0.3400001525878906,0.03391187009104257,-0.6675002098083489,-2.5616341637408055,1.2266337441241077,-1.614567186774579,0.2795667671578812,1.3649261653403535,72.58062779468926,19.348021698644935,0.9470669769662284,3,0.4100008010864258,0.7250003814697266,0.9075002670288086,-1.2749996185302734,0.3999996185302699,0,0.06635978375480356,2.5555712539824946,26.31999969482422,1.1599998474121094,26.1200008392334,-17.88886534141624,25.649999618530273,0.06635978375480356
7496,2021-03-30,26.8799991607666,26.8799991607666,26.04999923706055,26.11000061035156,4603100.0,0.031070175505341302,1.1558480162298241,-6.416609711515757,45.19684443360443,45.25483750087439,-0.6980557021421525,-0.06770258685762087,-0.12426453815179883,-3.0405141549427412,12.638615321916808,0.8299999237060511,-0.1805555938442609,0.13899927139282298,-1.7559572575952487,2.0339558003808946,-0.8084789931012111,1.086477535886857,0.32843412101090763,100.0,47.980449633676876,0.947478264494035,3,-0.8049993515014648,-0.08499908447265625,0.10250043869018555,-2.0849990844726562,-1.429998397827152,1,0.04055060218077777,-1.2666590373012392,26.06999969482422,2.5555712539824946,26.31999969482422,1.1599998474121094,26.1200008392334,0.04055060218077777
7497,2021-03-31,26.809999465942386,27.309999465942386,26.770000457763672,27.07999992370605,5728000.0,-0.0026041553947064866,-2.085722070844707,-0.35065060527468506,38.0453629606058,44.37612634545756,-0.7088723479602024,-0.004219944396677278,-0.09568106821850009,-2.890977414945546,12.620331892790404,0.5399990081787145,-0.4109434214401162,0.07299957275391122,-1.8209701520738015,1.966969297581624,-0.8739852896599452,1.0199844351677676,-1.639999389648441,76.63550735488107,28.931129150101654,0.9469848624138564,3,-0.5699996948242223,-0.014999389648441053,-0.18499946594238637,-2.014999389648441,-1.0199985504150426,2,0.04065647796720584,1.1558480162298241,26.8799991607666,-1.2666590373012392,26.06999969482422,2.5555712539824946,26.31999969482422,0.04065647796720584
7498,2021-04-01,27.06999969482422,27.31999969482422,26.899999618530273,27.040000915527344,6138300.0,0.009697882658002976,-1.7096659078324001,-0.11110640161630154,37.93704812989722,43.600354281341055,-0.8952797139294972,-0.17971110609839513,-0.39364072458445776,-3.0855673779085784,12.019293607270342,0.5100002288818324,-0.5211689853015535,0.27349977493286204,-1.581477019482584,2.128476569348308,-0.6539886222748628,1.2009881721405868,-1.8571996307373055,82.39436714310084,39.335141415471114,0.9274883972077231,4,-0.8249998092651367,-0.27499961853027344,-0.44499969482421875,-2.2749996185302734,-1.3400001525878906,3,0.02770594785575109,-2.085722070844707,26.809999465942386,1.1558480162298241,26.8799991607666,-1.2666590373012392,26.06999969482422,0.02770594785575109
7499,2021-04-05,27.34000015258789,27.53000068664551,26.959999084472656,27.43000030517578,6462500.0,0.009974158138438938,2.931033121990931,-3.0001271617497456,40.23568926265226,43.194887344807384,-1.1217763958163864,-0.36194430005486566,-0.6753897678530656,-3.278981877567567,10.799440514328943,0.5700016021728551,-0.593713899858642,0.47600021362304545,-1.3534825878160035,2.3054830150620944,-0.438741187096479,1.39074161434257,-2.0429121032714868,87.74191007903781,48.2114124096325,0.9147414007195237,4,-0.9899997711181641,-0.5450000762939453,-0.7150001525878906,-2.5450000762939453,-2.0,0,0.0003657728173382946,-1.7096659078324001,27.06999969482422,-2.085722070844707,26.809999465942386,1.1558480162298241,26.8799991607666,0.0003657728173382946
7500,2021-04-06,27.81999969482422,28.020000457763672,27.1299991607666,27.26000022888184,5735800.0,0.017556676648039282,-1.1707306294005586,-6.222205738990339,49.39759273460723,44.131783948502786,-1.4641605710943644,-0.7596005686926119,-1.1559996537228336,-3.6877683667617305,9.845400336455906,0.8900012969970703,-0.5235528694489169,0.8789998054504409,-0.9764380252940974,2.734437636194979,-0.04871910992183004,1.8067187208227118,-2.38893688726807,89.84768329899461,47.81406101962246,0.9277189153722694,4,-1.2249994277954102,-1.0249996185302734,-1.1949996948242188,-3.0249996185302734,-3.1999988555908203,1,-0.03989937536045596,2.931033121990931,27.34000015258789,-1.7096659078324001,27.06999969482422,-2.085722070844707,26.809999465942386,-0.03989937536045596
7501,2021-04-07,27.09000015258789,27.86000061035156,26.920000076293945,27.790000915527344,6073200.0,-0.026240098858525185,1.2380961031058093,-1.2500025544872202,52.1818168577079,44.57670803691853,-0.5559011351611787,-0.06772733200404701,-0.4070586791324118,-2.8876826480120386,10.03150351910948,0.9400005340576136,-0.48012732006858627,0.1710002899169929,-1.6653682345357197,2.0073688143697055,-0.7471839723093616,1.0891845521433474,-1.4518223330151407,25.5999755859375,-18.41661605323508,0.9181842622263554,4,-0.49499988555908203,-0.2950000762939453,-0.48000001907348633,-1.9700002670288086,-2.649999618530277,2,-0.022886704900006216,-1.1707306294005586,27.81999969482422,2.931033121990931,27.34000015258789,-1.7096659078324001,27.06999969482422,-0.022886704900006216
7502,2021-04-08,27.68000030517578,27.75,27.26000022888184,27.26000022888184,4565800.0,0.02177925984734741,-1.3333318195648747,-0.5999994550438367,66.03054379842081,46.249599518890975,-0.924929544658788,-0.6774990073052756,-0.9170336840474818,-3.4109588526661483,10.416446226769157,0.6599998474121094,-0.3793809397851895,0.7515004158020027,-1.0992155319499837,2.602216363553989,-0.1738575580739905,1.6768583896779958,-1.8512766745477585,69.64286626601022,19.317122151456672,0.9253579738759924,4,-0.7200002670288086,-0.8850002288818359,-1.1175003051757812,-2.4950008392333984,-2.309999465942383,3,-0.08056356638909978,1.2380961031058093,27.09000015258789,-1.1707306294005586,27.81999969482422,2.931033121990931,27.34000015258789,-0.08056356638909978
7503,2021-04-09,27.71999931335449,27.78000068664551,26.95000076293945,27.5,5970800.0,0.001445050857576291,3.8823229121670675,0.5238077937883984,64.18511653253807,47.79195204087639,-0.798021398978392,-0.7944594664116202,-0.8233121213384607,-3.3713485643901997,11.037048676269325,0.8299999237060618,-0.20736361652404156,0.8144994735717752,-0.9813494368639155,2.610348384007466,-0.08342498164606837,1.7124239287896188,-1.7159735365556124,72.72717814803416,17.111609043531217,0.8979244552178451,4,-0.7199993133544886,-0.9249992370605433,-1.2124991416931117,-2.254999160766598,-2.5499992370605433,4,-0.06962476355103453,-1.3333318195648747,27.68000030517578,1.2380961031058093,27.09000015258789,-1.1707306294005586,27.81999969482422,-0.06962476355103453
7504,2021-04-12,27.68000030517578,27.85000038146973,27.54999923706055,27.690000534057614,3761100.0,-0.0014429656987559047,-1.2222112334786788,-0.04545572769910807,68.45496443160147,51.29610879351502,-0.6088451821300822,-0.8591540005656952,-0.698558605211506,-3.2564338005973035,11.611833564877857,0.3000011444091797,-0.0928288470613623,0.8130004882812507,-0.8730925385773745,2.499093515139876,-0.030046025148060096,1.6560470017105615,-1.5146965538997215,69.09090593826782,6.505887996218462,0.8430465134293121,4,-0.6450004577636719,-0.8850002288818359,-1.252500057220459,-2.155000686645508,-2.79000091552734,0,-0.07044800366475534,3.8823229121670675,27.71999931335449,-1.3333318195648747,27.68000030517578,1.2380961031058093,27.09000015258789,-0.07044800366475534
7505,2021-04-13,28.239999771118164,28.270000457763672,27.46999931335449,27.729999542236328,4947500.0,0.02023119435579157,1.8070136692934589,-50.99885561703128,77.47935805847536,54.88305475183401,-0.9260426132143635,-1.517430193380747,-1.1603908036752522,-3.7448454555967317,12.009149836692472,0.8000011444091832,-0.008921570343037644,1.3859999656677253,-0.25035544049855574,3.0223553718340064,0.5678222625845848,2.204177668750866,-1.926320283323097,97.77772754309547,27.01557689298241,0.8181777030831406,4,-0.7199993133544922,-1.2749996185302734,-1.9349994659423828,-2.689999580383301,-3.2999992370605504,1,-0.10269120545447685,-1.2222112334786788,27.68000030517578,3.8823229121670675,27.71999931335449,-1.3333318195648747,27.68000030517578,-0.10269120545447685
7506,2021-04-14,28.3700008392334,28.59000015258789,28.1200008392334,28.1299991607666,3954600.0,0.004603437293515533,-2.6154026732397258,0.47059131520978953,77.75512746155141,59.29525080749464,-0.9191146948181128,-1.6966131900204182,-1.2022299134648335,-3.8020953395877832,12.820553510991733,0.4699993133544922,0.08087481038331745,1.4920009613037095,-0.22063469595972052,3.2046366185671395,0.6356831326719927,2.3483187899354263,-1.8606892544414713,86.58540272983562,8.442204090068614,0.8563178286317155,4,-0.6250009536743164,-1.4050006866455078,-1.765000820159912,-2.7950010299682617,-3.0200004577636683,2,-0.1321818783598362,1.8070136692934589,28.239999771118164,-1.2222112334786788,27.68000030517578,3.8823229121670675,27.71999931335449,-0.1321818783598362
7507,2021-04-15,28.53000068664551,28.709999084472656,28.36000061035156,28.5,4727800.0,0.005639754764858784,-1.2580585618566245,0.12500198680761235,76.25274259499362,63.55255019250534,-0.9046030688743336,-1.817481545073889,-1.3006945447972598,-3.887994377462036,12.548435306255602,0.3499984741210973,0.30234318501011614,1.5680007934570348,-0.2968839580516054,3.432885544965675,0.6355584177027147,2.500443169211355,-1.7710064737180673,89.77280855186606,10.021104810228678,0.9324423757543197,4,-0.7150011062622106,-1.5650005340576207,-1.992500782012943,-2.7000007629394567,-3.1700000762939524,3,-0.14335787080798668,-2.6154026732397258,28.3700008392334,1.8070136692934589,28.239999771118164,-1.2222112334786788,27.68000030517578,-0.14335787080798668
7508,2021-04-16,28.6299991607666,28.85000038146973,28.51000022888184,28.78000068664551,5055200.0,0.0035050288017657305,1.3448212359579548,-4.9999364231669245,75.72384795401638,67.49567893599024,-0.8493641713889062,-1.80277373163662,-1.3399508933866322,-3.9047343400684618,12.051195812763348,0.3400001525878906,0.4292108839880946,1.5364993095397956,-0.41180412953147183,3.484802748611063,0.5623475900041619,2.5106510290754294,-1.5978642658228281,84.05789489687868,5.267694833773078,0.9741517195356342,4,-0.7449989318847656,-1.6199989318847656,-1.8999991416931152,-2.7649993896484375,-2.929998397827152,4,-0.113866518235899,-1.2580585618566245,28.53000068664551,-2.6154026732397258,28.3700008392334,1.8070136692934589,28.239999771118164,-0.113866518235899
7509,2021-04-19,28.34000015258789,28.70000076293945,28.09000015258789,28.56999969482422,5036800.0,-0.010129200722300835,1.4897898809663044,1.5333146838919325,75.05522054111506,70.34652647004667,-0.44991065745817593,-1.4260065116563183,-1.0016433273570513,-3.524973019813359,11.274582432854915,0.610000610351559,0.6148641862330777,1.1450002670288093,-0.8425560156022449,3.1325565496598635,0.1512221257132822,2.1387784083443364,-1.0170067797999636,63.04349027944012,-15.849251656131756,0.9937781413155277,4,-0.4549999237060547,-1.3299999237060547,-1.577500343322754,-2.4750003814697266,-3.0,0,-0.11185603596422256,1.3448212359579548,28.6299991607666,-1.2580585618566245,28.53000068664551,-2.6154026732397258,28.3700008392334,-0.11185603596422256
7510,2021-04-20,28.25,28.54999923706055,28.03000068664551,28.209999084472656,5736900.0,-0.0031757287262990097,-1.6000076294382335,-0.1739173701756423,67.97903415960178,72.10177283692377,-0.3268748498769014,-1.2181014550902063,-0.885628591516344,-3.3454612870372813,10.421210555773236,0.5199985504150391,0.7935665947505228,0.9405000686645515,-1.0110120544745875,2.8920121918036905,-0.03525599290501802,1.916256130234121,-0.6826855058229846,26.829194540328377,-47.353221663453425,0.97575606156957,4,-0.34999942779541016,-1.239999771118164,-1.440000057220459,-2.385000228881836,-2.7900009155273438,1,-0.11893807470271,1.4897898809663044,28.34000015258789,1.3448212359579548,28.6299991607666,-1.2580585618566245,28.53000068664551,-0.11893807470271
7511,2021-04-21,28.38999938964844,28.43000030517578,27.84000015258789,28.03000068664551,3878000.0,0.004955730607024478,1.68181562029941,8.999761586877742,70.36084818125737,72.58291776835004,-0.29399324656885995,-1.1982222923307297,-1.0238853138835502,-3.405243608781131,9.0914786680615,0.5900001525878906,0.9541568635209536,0.9399994850158713,-0.8879358988012704,2.767934868833013,0.026031793107300416,1.8539671769244421,-0.61745515350459,54.45535766555704,-18.614672719910253,0.9139676919085711,4,-0.4899988174438512,-1.3799991607666051,-1.5174994468689,-2.524999618530277,-3.0499992370605504,2,-0.1215216248595189,-1.6000076294382335,28.25,1.4897898809663044,28.34000015258789,1.3448212359579548,28.6299991607666,-0.1215216248595189
7512,2021-04-22,28.31999969482422,28.86000061035156,28.29999923706055,28.670000076293945,4960600.0,-0.0024656462250487454,-1.8717923637839873,-0.972226784569494,66.93769319039399,72.88875961922292,-0.13819520183345801,-0.9675431835199824,-0.960335131418951,-3.251905094845071,8.30414856348435,0.5600013732910085,1.0176004312140243,0.7364997863769531,-0.9198662728208298,2.392865845574736,-0.09168324322193655,1.5646828159758428,-0.4799995422363281,47.05875753121896,-23.806030633147856,0.8281830295988908,4,-0.15499973297119496,-1.3049993515014648,-1.4474997520446777,-2.4549999237060547,-2.9099998474121094,3,-0.10487285824008286,1.68181562029941,28.38999938964844,-1.6000076294382335,28.25,1.4897898809663044,28.34000015258789,-0.10487285824008286
7513,2021-04-23,28.29999923706055,28.5,28.170000076293945,28.229999542236328,3297100.0,-0.0007062308608472012,-2.473708514867388,-0.1999989100876936,63.9534961087812,72.3885964722429,-0.030474357973936606,-0.8177766195792913,-0.9384453146009157,-3.148794098355058,7.124839917551566,0.3299999237060547,1.1240763330256982,0.6074994087219281,-0.9256966058954852,2.1406954233393414,-0.15909859858678033,1.3740974160306365,-0.4599990844726598,45.097929218698496,-22.655802302982792,0.7665980073087069,4,-0.13499927520752664,-1.2849988937377965,-1.4274992942810094,-2.3549995422363317,-2.670000076293949,4,-0.10388688006955449,-1.8717923637839873,28.31999969482422,1.68181562029941,28.38999938964844,-1.6000076294382335,28.25,-0.10388688006955449
7514,2021-04-26,28.209999084472656,28.440000534057614,27.989999771118164,28.440000534057614,3420100.0,-0.0031802174916680803,2.913025450504705,-3.2857493188008724,56.393442212877936,70.0457169338432,0.15937200348156821,-0.6102081768630825,-0.8591683293762458,-2.96578270360909,5.939234229570712,0.4500007629394496,1.1021827423101769,0.4229992866516099,-0.9815962963014258,1.8275948696046456,-0.2792985048249079,1.1252970781281277,0.6500015258789027,36.27438880723459,-27.499674903464324,0.7022977914765174,4,0.1400012969970703,-1.1949987411499023,-1.107499122619629,-2.2649993896484375,-3.0199985504150426,0,-0.08897548397705402,-2.473708514867388,28.29999923706055,-1.8717923637839873,28.31999969482422,1.68181562029941,28.38999938964844,-0.08897548397705402
7515,2021-04-27,27.79999923706055,28.290000915527344,27.709999084472656,28.270000457763672,2982300.0,-0.014533848306212072,1.274507457327928,2.0434706892119543,63.00366658655332,68.40666572551008,0.5591999523362468,-0.06741198348244026,-0.4819630921758957,-2.4667662160085975,4.741649975624304,0.5800018310546875,1.0863682278984719,-0.07350053787230948,-1.2227480061855687,1.0757469304409497,-0.6481242720289409,0.5011231962843219,1.0426013565063421,7.826089840977425,-58.2661148742804,0.5746237341566303,4,0.48500061035155895,-0.7849988937377965,-0.6599993705749547,-1.8549995422363317,-2.7299995422363317,1,-0.08848917812894042,2.913025450504705,28.209999084472656,-2.473708514867388,28.29999923706055,-1.8717923637839873,28.31999969482422,-0.08848917812894042
7516,2021-04-28,27.96999931335449,28.020000457763672,27.71999931335449,27.770000457763672,3352200.0,0.006115110825877679,1.0000000000000238,-0.42552837478085404,56.27704662609204,66.18714395118768,0.36486178418198634,-0.1597557770808713,-0.6957088997253784,-2.5547989902084147,4.119826915700581,0.30000114440918324,1.0606358403442009,0.041999530792232065,-1.007964875140921,1.091963936725385,-0.48298267217434443,0.5669817337588086,0.827297219848635,22.60868555657994,-41.25667832542989,0.5249822029665766,4,0.31500053405762074,-0.9549989700317347,-0.8324995040893519,-2.02499961853027,-3.0100002288818324,2,-0.08973901646409455,1.274507457327928,27.79999923706055,2.913025450504705,28.209999084472656,-2.473708514867388,28.29999923706055,-0.08973901646409455
7517,2021-04-29,27.899999618530273,28.309999465942386,27.78000068664551,27.96999931335449,5413800.0,-0.002502670595018297,-2.419373892498602,-0.3500004768398752,53.84616638626977,63.756290443660276,0.37559574327094225,-0.004120287059883765,-0.6663346050727306,-2.4024068898606643,3.8872140036402767,0.529998779296875,0.9315168558671267,-0.08250017166137624,-0.9918636552143454,0.8268633118915929,-0.5371819134378626,0.3721815701151101,0.85380501672363,24.050672641409214,-37.0953332071503,0.4546817417764846,4,0.38500022888183594,-0.8849992752075195,-0.8824996948242188,-1.9549999237060547,-2.5799999237060547,3,-0.09175625451414393,1.0000000000000238,27.96999931335449,1.274507457327928,27.79999923706055,2.913025450504705,28.209999084472656,-0.09175625451414393
7518,2021-04-30,27.81999969482422,27.940000534057614,27.540000915527344,27.649999618530273,5369000.0,-0.0028673808171997273,-1.0512933374414772,-2.428583106267153,52.941167042259856,61.29917338823192,0.36723257020133104,0.1422414908637819,-0.5981012457475039,-2.2382062464893764,3.664076695112009,0.3999996185302699,0.7803680235468597,-0.20000009536743235,-1.0070217929485814,0.6070216022137167,-0.6035109441580069,0.20351075342314218,0.8920527183984355,31.11098866398661,-27.830839717340552,0.403510848790575,4,0.3800010681152344,-0.8049993515014648,-0.8174996376037598,-1.875,-2.5,4,-0.08662832041153756,-2.419373892498602,27.899999618530273,1.0000000000000238,27.96999931335449,1.274507457327928,27.79999923706055,-0.08662832041153756
7519,2021-05-03,27.35000038146973,28.07999992370605,27.34000015258789,28.0,5982100.0,-0.016894296136240827,-1.2089542891141543,-3.823525451873107,30.56767431439475,57.14235562765336,0.7621839618993,0.6461572267024636,-0.16169149147595974,-1.6826910027405368,3.7581130095294957,0.7399997711181605,0.6158988423058886,-0.6704994201660135,-1.475757639236761,0.13475879890473408,-1.073128529701389,-0.26787031063063793,1.2917289418912041,1.0309521609099128,-50.809087086881355,0.4026291095353738,5,0.7499999999999964,0.029999732971187854,-0.45500040054321644,-1.4050006866455114,-2.1499996185302805,0,-0.0628885263880461,-1.0512933374414772,27.81999969482422,-2.419373892498602,27.899999618530273,1.0000000000000238,27.96999931335449,-0.0628885263880461
7520,2021-05-04,26.709999084472656,27.25,26.559999465942386,27.25,8082200.0,-0.023400412726527375,1.555553200808136,0.8307711268328943,20.357083252441157,51.58638174667379,1.2971751129522247,1.2635174657605432,0.4788224909293106,-0.9651366597723054,4.224549037067963,0.7900009155273438,0.4220877685941531,-1.2550006866455092,-2.2492685279463487,-0.2607328453446698,-1.752134607295929,-0.7578667659950895,1.8275919052264342,8.571406773158278,-37.26775027597762,0.49713392065041967,5,1.0000009536743164,0.7100009918212891,0.09250116348266602,-0.7649993896484375,-1.3299999237060547,1,-0.056907472950782134,-1.2089542891141543,27.35000038146973,-1.0512933374414772,27.81999969482422,-2.419373892498602,27.899999618530273,-0.056907472950782134
7521,2021-05-05,26.46999931335449,27.18000030517578,26.29999923706055,26.899999618530273,8271700.0,-0.008985390465913068,-1.2857157011855398,0.7962955113805008,14.236053162095445,45.730643965751725,1.3814563202410177,1.5332998281398034,0.7094643791034407,-0.6427632628019033,5.043543863488763,0.8800010681152308,0.2326822257337966,-1.4640004158020048,-2.601484486290044,-0.3265163453139657,-2.032742451046026,-0.8952583805579835,1.869832523968931,8.457714275411268,-30.509509292040846,0.5687420352440202,5,0.9300003051757848,0.985000610351566,0.1675009727478063,-0.5249996185302699,-0.5900001525878871,2,-0.052890051184245834,1.555553200808136,26.709999084472656,-1.2089542891141543,27.35000038146973,-1.0512933374414772,27.81999969482422,-0.052890051184245834
7522,2021-05-06,25.45000076293945,26.3700008392334,24.82999992370605,25.979999542236328,16043700.0,-0.038534135884938814,1.3511439711830553,1.232554425932824,8.157886415301263,39.53113177758728,2.18087483659399,2.506158459859723,1.6829140344343436,0.454513944973435,6.366657469140249,1.6399993896484375,0.06690268273068511,-2.372498989105228,-3.9621346844956555,-0.7828632937148008,-3.167316836800442,-1.5776811414100145,2.645051162352427,19.07694889948918,-13.600573855002295,0.7948178476952136,5,1.1849994659423828,1.3949995040893555,0.9849991798400914,0.4949989318847692,0.2899990081787145,3,-0.019253503488311785,-1.2857157011855398,26.46999931335449,1.555553200808136,26.709999084472656,-1.2089542891141543,27.35000038146973,-0.019253503488311785
7523,2021-05-07,25.790000915527344,26.0,24.93000030517578,25.56999969482422,10752300.0,0.013359534082333147,2.3437522351763107,-0.4150975988944522,16.883113666133596,35.141095272393464,1.6174845037565184,2.1230014428169213,1.3525486383773782,0.18976394980433042,7.456427128866528,1.0699996948242188,-0.1302376920578716,-1.9359989166259766,-3.7677236315794183,-0.10427420167253487,-2.8518612741026956,-1.0201365591492575,1.8479437295425178,29.53849205603977,0.6730585969973149,0.9158623574767207,5,0.779998779296875,1.0549993515014613,0.7274990081787109,0.154998779296875,0.2699985504150426,4,-0.018224164560620593,1.3511439711830553,25.45000076293945,-1.2857157011855398,26.46999931335449,1.555553200808136,26.709999084472656,-0.018224164560620593
7524,2021-05-10,25.729999542236328,26.15999984741211,25.25,25.520000457763672,7076800.0,-0.0023265362993799554,-1.426666259765625,0.9545359966708281,17.015698179530446,30.031321004946474,1.4401498998702351,2.1390957541852345,1.414916260891495,0.3230354636987087,8.595404651411908,0.9099998474121094,-0.32047296066149755,-1.8985002517700202,-3.936510083423716,0.13950957988367563,-2.917505167596868,-0.8794953359431723,1.5148328418426011,37.19006570894658,7.733819722851933,1.0190049158268473,5,0.8400001525878906,1.115000724792477,0.7900004386901855,0.21500015258789062,0.0,0,-0.01593470092135396,2.3437522351763107,25.790000915527344,1.3511439711830553,25.45000076293945,-1.2857157011855398,26.46999931335449,-0.01593470092135396
7525,2021-05-11,25.34000015258789,25.459999084472656,24.90999984741211,25.28000068664551,5083900.0,-0.015157380357051498,2.6666942175032586,0.2857129881925353,12.530719093920212,25.170617945816275,1.614258066178195,2.4250272188257895,1.7886141572139636,0.7691331905705319,9.877754800852648,0.8199996948242188,-0.5191366434679132,-2.143499660491944,-4.399338766759868,0.1123394457759801,-3.2714192136259044,-1.0155801073579838,1.5667556870388353,21.702133876373107,-4.402206264158956,1.1279195531339614,5,1.2299995422363281,1.5050001144409144,1.2325000762939453,0.6049995422363281,0.7299995422363281,1,-0.0055248377586983866,-1.426666259765625,25.729999542236328,2.3437522351763107,25.790000915527344,1.3511439711830553,25.45000076293945,-0.0055248377586983866
7526,2021-05-12,24.6200008392334,25.53000068664551,24.559999465942386,25.18000030517578,4838700.0,-0.028413548106508646,-1.852935484142441,-9.333407508663171,10.805091166832753,20.38827625476772,2.0216889612547106,3.003681552134296,2.4897346430623735,1.5476811352343418,10.965322165828281,0.970001220703125,-0.7136731826813758,-2.6759989738464363,-5.225816930293469,-0.12618101739940357,-3.950907952069951,-1.4010899956229217,1.9960091721644346,3.3149904843395417,-19.306845513958717,1.2749089782235155,5,1.6999988555908203,2.089999198913574,2.0749993324279785,1.3249988555908203,0.5199985504150426,2,0.030869142795564075,2.6666942175032586,25.34000015258789,-1.426666259765625,25.729999542236328,2.3437522351763107,25.790000915527344,0.030869142795564075
7527,2021-05-13,24.440000534057614,25.040000915527344,24.1299991607666,24.82999992370605,5307700.0,-0.00731114130950572,1.2469141035240952,0.6964281456807028,10.450826159603608,15.667127267805915,1.8542704963579446,3.0162007580206414,2.6457962297045547,1.782744009210166,12.087223624102515,0.9100017547607422,-0.9228447085680145,-2.651499271392826,-5.430368174789113,0.12736963200346096,-4.040933723090969,-1.2620648196946824,1.8470477900673465,15.270998444994447,-4.321551885202233,1.389434451698143,5,1.6649990081787145,2.0549993515014684,2.2549996376037633,1.5049991607666051,1.7099990844726598,3,0.05891974612284989,-1.852935484142441,24.6200008392334,2.6666942175032586,25.34000015258789,-1.426666259765625,25.729999542236328,0.05891974612284989
7528,2021-05-14,25.3700008392334,25.70000076293945,24.649999618530273,24.649999618530273,4893000.0,0.03805238481397777,-1.916664900606102,-1.8461598654094449,25.174837533557834,15.067923181046256,0.6036728456985934,1.928312668373188,1.7347306339649187,0.906587956206387,12.729073694024967,1.260000228881836,-1.1170561781232422,-1.5584990501403801,-4.339836584769731,1.222838484488971,-2.9491678174550557,-0.16783028282570456,0.5287786354870576,61.08380586392058,41.80026721980389,1.390668767314676,5,0.31999874114990234,1.1249990463256836,1.5074992179870605,0.5749988555908203,0.3699989318847656,4,0.01458411192925868,1.2469141035240952,24.440000534057614,-1.852935484142441,24.6200008392334,2.6666942175032586,25.34000015258789,0.01458411192925868
7529,2021-05-17,25.170000076293945,25.43000030517578,24.8700008392334,25.13999938964844,5523100.0,-0.007883356575619893,1.0363574571974519,0.041667549696939074,26.13430987733082,15.709837250478442,0.5162050674079808,1.9801726857791166,1.9481862816947846,1.1585392434412576,13.972422851212738,0.5599994659423828,-1.3253721739852828,-1.5999998092651353,-4.4038609201232966,1.203861301593026,-3.0019303646942177,-0.1980692538360529,0.5300006866455043,66.24202893092625,43.62926195799753,1.4019305554290813,5,0.4849996566772461,1.3249998092651367,1.7274999618530273,0.7749996185302734,0.6900005340576136,0,0.0353595306694765,-1.916664900606102,25.3700008392334,1.2469141035240952,24.440000534057614,-1.852935484142441,24.6200008392334,0.0353595306694765
7530,2021-05-18,24.88999938964844,25.26000022888184,24.86000061035156,25.26000022888184,4574900.0,-0.011124381636741454,1.1621551959667784,-12.333079026004386,22.597869539409402,16.63892795906888,0.5709283128098726,2.103385614116082,2.229316604632505,1.4861962645606184,15.365306153638562,0.39999961853028054,-1.5553204689398115,-1.7120004653930643,-4.544975382459956,1.1209744516738276,-3.12848792392651,-0.29551300685961834,0.8100013732910085,48.40760849097324,24.728788277798852,1.416487458533445,5,0.36000061035155895,1.605000495910641,2.0250005722045863,1.0550003051757777,1.0799999237060476,1,0.033748500328900644,1.0363574571974519,25.170000076293945,-1.916664900606102,25.3700008392334,1.2469141035240952,24.440000534057614,0.033748500328900644
7531,2021-05-19,24.940000534057614,24.96999931335449,24.34000015258789,24.51000022888184,7925100.0,0.00200888491905582,1.571436356558995,-1.1621603509513332,23.571447547593422,18.3515458626569,0.3141046723759011,1.8779503808888087,2.140752003461582,1.473928034498588,17.243176597269855,0.629999160766598,-1.7070193776775753,-1.48949937820435,-4.283947727322921,1.3049489709142215,-2.8867235527636375,-0.09227520364506248,0.4899997711181676,51.59239150902698,26.80558424740086,1.397224174559286,5,0.20499897003174183,1.5549993515014684,2.3024997711181676,1.1149997711181676,1.279998779296875,2,0.045308706358025086,1.1621551959667784,24.88999938964844,1.0363574571974519,25.170000076293945,-1.916664900606102,25.3700008392334,0.045308706358025086
7532,2021-05-20,25.35000038146973,25.56999969482422,24.95000076293945,25.0,8464600.0,0.016439448221030606,-1.7555578161226193,0.8139537978389529,29.17370664603007,19.71716730486762,-0.12468381141512452,1.3007260128822047,1.697447384755069,1.107941064298938,18.333798984499417,0.6299991607666051,-1.7685215415549358,-0.9309995651245089,-3.615957959334363,1.7539588290853452,-2.273478762229434,0.41147963198041637,-1.2200012207031286,74.26468938280514,48.20092247558637,1.3424791971049266,5,-0.20500087738037465,1.144999504089352,2.004999637603756,1.3049993515014613,1.1800003051757812,3,-0.008284062669079661,1.571436356558995,24.940000534057614,1.1621551959667784,24.88999938964844,1.0363574571974519,25.170000076293945,-0.008284062669079661
7533,2021-05-21,25.36000061035156,25.690000534057614,25.26000022888184,25.489999771118164,7333900.0,0.00039448634048699915,-1.6060630581163613,-0.3714257687969067,31.80988452353094,21.360965787534337,-0.22584398564318775,1.1164143237026494,1.6313277330999618,1.1419796959244373,19.60114581928263,0.43000030517577414,-1.7971930095218411,-0.7739994049072294,-3.311402119442949,1.7634033096284902,-2.042700762175091,0.4947019523606322,-1.201201438903805,75.55556811422606,44.41166737572746,1.2687013572678607,5,-0.4450006484985316,1.134999275207523,2.0299992561340368,1.3199996948242223,1.0100002288818395,4,0.031151379698951986,-1.7555578161226193,25.35000038146973,1.571436356558995,24.940000534057614,1.1621551959667784,24.88999938964844,0.031151379698951986
7534,2021-05-24,25.70000076293945,25.86000061035156,25.440000534057614,25.61000061035156,6359100.0,0.01340694575729251,1.0487816224564799,-0.6923133353873955,40.232128297738086,24.438900143514104,-0.6375971179179238,0.610005132814539,1.2292976748355322,0.8482829042125744,21.097605537513616,0.5,-1.6741775572283153,-0.30849933624267933,-2.6546513114729002,2.0376526389875416,-1.4815753238577898,0.8645766513724311,-1.4799535369873027,89.47369741930787,53.18293247459517,1.1730759876151102,5,-0.7050008773803675,0.7949991226196325,1.7474994659423864,1.2499990463256871,0.3699989318847692,0,0.0015563815949917181,-1.6060630581163613,25.36000061035156,-1.7555578161226193,25.35000038146973,1.571436356558995,24.940000534057614,0.0015563815949917181
7535,2021-05-25,25.34000015258789,25.85000038146973,25.28000068664551,25.85000038146973,7455900.0,-0.014007805434414489,1.235291917707262,-5.666659602424487,39.319484331085285,27.60716605065327,-0.3102193906215618,0.8182093189304993,1.5201943472244288,1.261426139649842,22.584364536231632,0.5699996948242188,-1.6228456640233304,-0.5454999923706048,-2.749844096966207,1.6588441122249975,-1.6476720446684041,0.5566720599271946,-1.0215557235717796,65.78945387103833,24.904871019996364,1.1021720522978002,5,-0.3450002670288086,1.1549997329711914,2.1075000762939453,1.609999656677246,0.9899997711181605,1,0.02052093348983508,1.0487816224564799,25.70000076293945,-1.6060630581163613,25.36000061035156,-1.7555578161226193,25.35000038146973,0.02052093348983508
7536,2021-05-26,25.459999084472656,25.649999618530273,25.13999938964844,25.45000076293945,5827700.0,0.004735553715950136,1.615389882233246,-0.019604543227613257,50.113876016346744,32.0141715902914,-0.333617400332443,0.5275749607405622,1.3507262534935975,1.1843107990951793,24.202980211650388,0.5100002288818324,-1.5674039255093,-0.3000010490417466,-2.278931687247592,1.678929589164099,-1.2894663681446694,0.6894642700611762,-1.0490612845764176,56.043780994420864,11.888419850954087,0.9894653191029222,5,-0.3599987030029297,1.0350008010864258,1.9950013160705566,1.4900007247924805,0.7000007629394531,2,0.020031431548356515,1.235291917707262,25.34000015258789,1.0487816224564799,25.70000076293945,-1.6060630581163613,25.36000061035156,0.020031431548356515
7537,2021-05-27,25.34000015258789,25.65999984741211,25.31999969482422,25.6299991607666,5363900.0,-0.004713233943435147,-1.0606074617807704,-29.004769172061422,44.604309965503056,34.173001860507526,-0.08105125781839462,0.47005132228552426,1.4523690844746397,1.3510823593865702,26.010161205271455,0.3400001525878906,-1.4516735082995176,-0.2920000076293938,-2.000857000892779,1.4168569856339914,-1.1464285042610882,0.5624284890023006,-0.8421185840643339,27.777836646462717,-17.473543865191658,0.8544284966316928,5,-0.23999977111816406,1.1549997329711914,2.1150002479553223,1.609999656677246,0.6599998474121094,3,0.03472766990795484,1.615389882233246,25.459999084472656,1.235291917707262,25.34000015258789,1.0487816224564799,25.70000076293945,0.03472766990795484
7538,2021-05-28,25.40999984741211,25.540000915527344,25.28000068664551,25.440000534057614,3574900.0,0.0027624188793491378,1.2608573063431072,0.10345099741519266,46.17225273371407,36.39943995566122,-0.1617948705347203,0.22160485954837128,1.3918504735119939,1.3162827957737449,27.89831951427304,0.2600002288818324,-1.2318690042967617,-0.10150032043457102,-1.4658934011224893,1.2628927602533473,-0.7836968607785302,0.5806962199093881,-0.8303911363788714,37.49999999999988,-8.408758243214187,0.6821965403439587,5,-0.3099994659423828,0.9049997329711914,2.1800003051757812,1.5399999618530273,0.5799999237060547,4,0.04407716827859276,-1.0606074617807704,25.34000015258789,1.615389882233246,25.459999084472656,1.235291917707262,25.34000015258789,0.04407716827859276
7539,2021-06-01,25.6299991607666,25.79999923706055,25.420000076293945,25.56999969482422,4035200.0,0.008657981687351324,-1.1111140545609837,-1.9999364231676346,53.61594752651144,39.84589306533923,-0.3460747749658992,-0.14109353064371888,1.1740903963482339,1.1177918094345003,29.439080425870074,0.38999938964844105,-0.9684232705998994,0.20449905395507884,-0.8546454905621239,1.2636435984722816,-0.32507321830352254,0.7340713262136802,-0.9735669357742651,69.01395586240196,19.215257592196267,0.5295722722586012,6,-0.529998779296875,0.6550006866455078,1.960000991821289,1.3200006484985352,-0.1399993896484375,1,0.028872481572280506,1.2608573063431072,25.40999984741211,-1.0606074617807704,25.34000015258789,1.615389882233246,25.459999084472656,0.028872481572280506
7540,2021-06-02,25.190000534057614,25.59000015258789,25.11000061035156,25.59000015258789,5187700.0,-0.017167328954989625,1.4000000000000177,-6.666719649044787,57.640747517122634,43.63137083973137,0.15751906946802663,0.18887567116280124,1.6225448896452228,1.5809503365738742,30.20876410704788,0.5199985504150426,-0.8376906958951373,-0.15949964523315785,-1.0323041612194466,0.7133048707531309,-0.5959019032263022,0.2769026127599865,-0.46135420594372434,11.594214917154442,-42.26328033844355,0.43640225799314414,6,0.21500015258789062,1.0299987792968786,2.4924998283386266,1.759999275207523,0.5399990081787145,2,0.03493446375980902,-1.1111140545609837,25.6299991607666,1.2608573063431072,25.40999984741211,-1.0606074617807704,25.34000015258789,0.03493446375980902
7541,2021-06-03,25.06999969482422,25.34000015258789,24.68000030517578,24.940000534057614,3555000.0,-0.004763828371942669,-1.030769953079196,-0.32499821185895744,58.5830946549025,46.89908061849497,0.3329084181500477,0.20934766034356045,1.7620318998441995,1.7126310599492136,30.897847278102823,0.6599998474121094,-0.7028262108528232,-0.20950050354003835,-0.9118415437512581,0.49284053667118144,-0.5606710236456465,0.14167001656556977,0.7900009155273402,34.821407284035025,-22.929032870453014,0.35117052010560923,6,0.20000076293945312,1.1499996185302734,2.580000400543213,1.880000114440918,0.8800010681152308,3,0.050259283774222174,1.4000000000000177,25.190000534057614,-1.1111140545609837,25.6299991607666,1.2608573063431072,25.40999984741211,0.050259283774222174
7542,2021-06-04,24.959999084472656,25.290000915527344,24.6299991607666,25.149999618530273,6034500.0,-0.0043877387989865735,1.808499413595653,-1.4615520049297546,42.806987721361125,48.12098097380944,0.4266347321073489,0.29592877547282015,1.888385582452706,1.8331518126381354,30.325366126614117,0.6600017547607422,-0.5141682270750287,-0.2950010299682617,-1.0064264910408305,0.41642443110430705,-0.6507137605045443,0.06071170056802089,0.8764015197753885,28.20511984506453,-27.92060311819901,0.35571273053628416,6,0.2850008010864258,1.260000228881836,2.6900010108947754,1.9900007247924805,-0.03999900817871094,4,0.048076955406859856,-1.030769953079196,25.06999969482422,1.4000000000000177,25.190000534057614,-1.1111140545609837,25.6299991607666,0.048076955406859856
7543,2021-06-07,25.31999969482422,25.34000015258789,24.920000076293945,25.149999618530273,3692600.0,0.014423101905300717,2.999981834860719,-0.8947347287055163,52.49168782598393,49.48315425472565,0.0674571181464323,-0.10655149172328393,1.5341065855586002,1.4769299079615266,29.687069144109202,0.4200000762939453,-0.3179037213994178,0.08849964141845845,-0.578157915677842,0.7551571985147589,-0.2448291371296918,0.4218284199666087,0.468144851684567,58.97440077467675,3.9577857369174723,0.33332877854815063,6,-0.07999992370605469,0.7849998474121094,2.330000400543213,1.630000114440918,-0.3699989318847692,0,0.02685625250283019,1.808499413595653,24.959999084472656,-1.030769953079196,25.06999969482422,1.4000000000000177,25.190000534057614,0.02685625250283019
7544,2021-06-08,25.31999969482422,25.57999992370605,25.18000030517578,25.38999938964844,3198800.0,0.0,-1.2857220708446664,-0.41176272593658475,57.87546478530792,51.54492986075038,0.00881200877601529,-0.146345790055598,1.5334986189645505,1.467015248610899,29.116851592884487,0.3999996185302699,-0.1744812447745545,0.10899963378906108,-0.517095847407905,0.7350951149860272,-0.2040481068094202,0.42204737438754236,0.42181903625488104,71.87498137356775,15.36050381843095,0.31304774059848295,6,-0.10500049591064453,0.7849998474121094,2.2875008583068848,1.6000003814697266,-0.7399997711181676,1,0.026461298750761975,2.999981834860719,25.31999969482422,1.808499413595653,24.959999084472656,-1.030769953079196,25.06999969482422,0.026461298750761975
7545,2021-06-09,25.20000076293945,25.5,25.170000076293945,25.45000076293945,3357200.0,-0.004739294365366797,-1.1290223343383248,3.571444141689192,54.64286565781452,52.04815093202457,0.11942210834417111,-0.03939271967141522,1.6595421315031764,1.5671997772763397,28.243489354167867,0.3299999237060547,-0.059363462080050056,-0.003999328613286224,-0.627145647405495,0.6191469901789226,-0.31557248800939064,0.3075738307828182,0.497345185327152,60.00012046402728,2.744763223165542,0.3115731593961043,6,0.014998435974124646,0.4899988174438512,2.5399994850158727,1.6449995040893555,-0.8400001525878906,2,0.011507896801543183,-1.2857220708446664,25.31999969482422,2.999981834860719,25.31999969482422,1.808499413595653,24.959999084472656,0.011507896801543183
7546,2021-06-10,25.3799991607666,25.479999542236328,25.07999992370605,25.26000022888184,3485400.0,0.007142793348318799,1.5000000000000222,-0.4799957275390483,50.58363477406411,52.71252035519802,-0.08171039155041271,-0.16815605141560752,1.4616918387245121,1.36583743217982,27.09451125983765,0.399999618530277,-0.024367501144208603,0.13799915313720845,-0.424985283907386,0.7009835901818029,-0.143493065385087,0.4194913716595039,0.27465291600000086,78.94730501893322,22.858562935372852,0.2814922185222972,6,-0.16499996185302734,0.27500057220458984,2.1850008964538574,1.4650011062622035,-1.7999992370605504,3,0.013790401617143067,-1.1290223343383248,25.20000076293945,-1.2857220708446664,25.31999969482422,2.999981834860719,25.31999969482422,0.013790401617143067
7547,2021-06-11,25.8799991607666,25.899999618530273,25.459999084472656,25.540000915527344,3660800.0,0.019700552266877835,1.3157973989730412,2.8333439298090295,58.49672041532891,54.08190565315523,-0.5554697162382958,-0.5847225979006367,0.9515385646943884,0.839819195712245,25.277193416788418,0.5200004577636719,0.05885583498523772,0.5659992218017571,0.07061431579281319,1.061384127810701,0.31830676879728514,0.8136916748062291,-1.25,97.95913600959125,42.50147357748812,0.24769245300447204,6,-0.6149997711181641,-0.6299991607666016,1.5475006103515625,0.9650011062622035,-1.7799987792968714,4,0.0027048533401410335,1.5000000000000222,25.3799991607666,-1.1290223343383248,25.20000076293945,-1.2857220708446664,25.31999969482422,0.0027048533401410335
7548,2021-06-14,25.739999771118164,26.25,25.489999771118164,25.96999931335449,2618700.0,-0.005409559280846965,-1.0821937135839887,-0.676472733188588,50.699284609603104,53.75783199572097,-0.40648313481624854,-0.4380411543512963,1.071166669793179,0.9533607871089984,24.239290272610255,0.7600002288818359,0.06159167706980995,0.40749988555908345,-0.12307562519685789,0.9380753963150248,0.142212130181111,0.6727876409370559,-1.0846006011962892,56.41023969012936,5.038282713244811,0.2652877553779708,6,-0.3000001907348633,-0.5500001907348633,1.0000004768371547,1.105000495910641,-1.3799991607666051,0,-0.031857020284215665,1.3157973989730412,25.8799991607666,1.5000000000000222,25.3799991607666,-1.1290223343383248,25.20000076293945,-0.031857020284215665
7549,2021-06-15,26.059999465942386,26.290000915527344,25.670000076293945,25.809999465942386,4043100.0,0.01243200068646777,-1.3396311970979131,-1.0869586850878379,62.76597255711744,54.32730144460928,-0.7365264128806182,-0.72512304968782,0.7253898496194573,0.6203111582541325,23.120627046211872,0.6200008392333984,0.1114985790213332,0.6829996109008825,0.06734099468324217,1.2986582271185227,0.37517030279206054,0.9908289190097044,-1.3408162628173876,80.99163131769343,30.14449669777475,0.3078293081088209,6,-0.5999994277954137,-0.8499994277954137,0.6475005149841273,0.7850008010864187,-2.0399990081787145,1,-0.04259396491751988,-1.0821937135839887,25.739999771118164,1.3157973989730412,25.8799991607666,1.5000000000000222,25.3799991607666,-0.04259396491751988
7550,2021-06-16,25.729999542236328,26.209999084472656,25.709999084472656,26.09000015258789,4970000.0,-0.012663082519910773,-1.4999904632932155,-1.44000244140625,54.45546050270993,53.868675427698996,-0.35969836479667094,-0.34674348672975697,1.009772364176058,0.9380838206070514,21.93265687865051,0.5,0.14302138693454225,0.3109996795654304,-0.2788402788771407,0.9008396380080015,0.016079700344143077,0.6059196587867177,-0.9165672763671893,53.718932705327624,3.3833538145878848,0.2949199792212857,6,-0.26999950408935547,-0.5199995040893555,0.9775004386901855,1.115000724792477,-1.8299999237060547,2,-0.04469489463622134,-1.3396311970979131,26.059999465942386,-1.0821937135839887,25.739999771118164,1.3157973989730412,25.8799991607666,-0.04469489463622134
7551,2021-06-17,26.06999969482422,26.13999938964844,25.46999931335449,25.65999984741211,4101000.0,0.013214153075664647,1.436367293433851,-1.1388865341414827,61.23077537040748,55.9157629442597,-0.6067358567285339,-0.6300492772194595,0.6506987694052313,0.6016007901831344,20.375569192023484,0.6700000762939524,0.12916273854308713,0.594499874114991,-0.018189384845967993,1.2071891330759499,0.2881552446345097,0.9008445035954722,-1.1679733099755865,73.49388730581855,19.46613102021498,0.30634462948047947,6,-0.4649991989135742,-0.8599996566772461,0.6375002861022949,0.7750005722045863,-2.0699996948242188,3,-0.06559260086267482,-1.4999904632932155,25.729999542236328,-1.3396311970979131,26.059999465942386,-1.0821937135839887,25.739999771118164,-0.06559260086267482
7552,2021-06-18,25.13999938964844,25.79999923706055,25.1200008392334,25.61000061035156,6538300.0,-0.0356731996955264,-1.666669159941073,-1.1463448673694223,46.715320337364346,55.27394433441309,0.3927885430374829,0.29872752906532085,1.5314053161714547,1.5564111572210138,19.901880265939965,0.9499988555908203,0.10826383832055342,-0.32500038146972443,-0.953733278884215,0.30373251594476613,-0.6393668301769715,-0.010633932762477372,-0.15469453295908764,1.70927770179207,-52.16154361995901,0.31436644870724584,6,0.5450010299682582,0.0700006484985316,1.3750004768371547,1.5700006484985316,-0.8299999237060547,4,-0.06205248622976223,1.436367293433851,26.06999969482422,-1.4999904632932155,25.729999542236328,-1.3396311970979131,26.059999465942386,-0.06205248622976223
7553,2021-06-21,26.149999618530273,26.209999084472656,25.25,25.38999938964844,4941300.0,0.04017502996828659,1.1818181818181819,-1.6170175637945756,55.3061295985613,54.98846264699679,-0.5443376613274822,-0.6841290196735486,0.48154180439801664,0.6028934129552397,19.311079709921348,1.0699996948242152,0.1193594689694919,0.6454998970031731,-0.051062196489276346,1.3420619904956226,0.2972188502569466,0.9937809437493996,-1.0864129983106423,88.03407796001741,34.588384900154054,0.34828104674622556,6,-0.4649991989135742,-0.8349990844726562,0.15000009536743164,0.3450002670288086,-1.9300003051757848,0,-0.07839385342123995,-1.666669159941073,25.13999938964844,1.436367293433851,26.06999969482422,-1.4999904632932155,25.729999542236328,-0.07839385342123995
7554,2021-06-22,25.739999771118164,26.11000061035156,25.709999084472656,26.040000915527344,3566600.0,-0.015678770684248056,-1.2222151580174112,-0.39473822902732963,55.646810653895685,55.100012091005816,-0.07654501223350607,-0.2856229370642751,0.8473817252013767,1.0421772683066663,18.95158790843459,0.4400005340576172,0.19937654486658118,0.23350009918213033,-0.46565031503299537,0.932650513397256,-0.11607510792543252,0.5830753062896932,-0.6199989318847656,56.88072752343505,-1.7821069750675989,0.34957520710756274,6,-0.054999351501464844,-0.4249992370605469,0.35249996185302734,0.755000114440918,-1.4699993133544922,1,-0.05361302148553426,1.1818181818181819,26.149999618530273,-1.666669159941073,25.13999938964844,1.436367293433851,26.06999969482422,-0.05361302148553426
7555,2021-06-23,25.86000061035156,26.059999465942386,25.63999938964844,25.809999465942386,3178200.0,0.004662037307709754,-1.1538393822167623,-0.16666984556890446,58.11089413546952,55.936374242273075,-0.1040179816077007,-0.3843763689653592,0.6656516789725906,0.955010274430169,18.446064983135805,0.4200000762939453,0.22635564066705172,0.3275009155273416,-0.3841427686404444,1.0391445996951276,-0.02832092655655316,0.6833227576112364,-0.6697997665405246,67.8899965527677,5.954796077523092,0.35582184208389356,6,-0.15499973297118785,-0.5450000762939418,0.21499919891357777,0.6349992752075231,-2.1599998474121094,2,-0.07115236307656347,-1.2222151580174112,25.739999771118164,1.1818181818181819,26.149999618530273,-1.666669159941073,25.13999938964844,-0.07115236307656347
7556,2021-06-24,25.96999931335449,26.04999923706055,25.78000068664551,26.020000457763672,2949800.0,0.004253623372263204,3.9091224358860037,-1.0000000000002132,60.36961854178991,56.144474034102075,-0.13580525784604447,-0.4787540635944758,0.48973827681085425,0.8721121858772669,17.76563642079792,0.26999855041503906,0.24238284557814893,0.41199960708617667,-0.3248098803685231,1.1488090945408764,0.043594863358826785,0.7804043508135265,-0.7138104652404742,77.98163692772854,11.293196379521419,0.3684047437273505,6,-0.26499843597411754,-0.6549987792968714,-0.09749937057494762,0.5250005722045934,-2.39999961853027,3,-0.07970734499633836,-1.1538393822167623,25.86000061035156,-1.2222151580174112,25.739999771118164,1.1818181818181819,26.149999618530273,-0.07970734499633836
7557,2021-06-25,26.21999931335449,26.26000022888184,26.01000022888184,26.03000068664551,3341300.0,0.009626492360800487,-1.1739173701757095,-3.7998855617009037,59.45378462731938,57.11719625829277,-0.37157990893336645,-0.6950837384812907,0.17021151872999596,0.6359325405952703,16.914421902658646,0.29000091552735086,0.2892065902060743,0.6179996490478494,-0.16748964493200802,1.4034889430277069,0.2252550020579207,1.0107442960377782,-0.9017817411956734,96.03951421163187,27.203145158961846,0.39274464698992867,6,-0.5149984359741175,-0.759999275207516,-0.3999996185302699,0.2750005722045934,-2.2999992370605433,4,-0.08466816824910395,3.9091224358860037,25.96999931335449,-1.1538393822167623,25.86000061035156,-1.2222151580174112,25.739999771118164,-0.08466816824910395
7558,2021-06-28,26.53000068664551,26.6299991607666,26.09000015258789,26.21999931335449,3359800.0,0.011823088535823478,1.1176501387507198,1.6315979681571848,61.93295384477638,57.02463862358821,-0.6232793621244035,-0.9664243287344298,-0.21037160365633056,0.3400977508922729,16.067094777450784,0.5399990081787109,0.35127105758596855,0.8720009803772015,-0.009662599194033561,1.7536645599484366,0.43116919059158576,1.3128327701628173,-1.153476113884583,89.89914169291711,20.561177570591354,0.4408317897856174,6,-0.6550006866455114,-0.9000015258789098,-0.7100009918212926,-0.035000801086429334,-2.8900012969970703,0,-0.08367889797381778,-1.1739173701757095,26.21999931335449,3.9091224358860037,25.96999931335449,-1.1538393822167623,25.86000061035156,-0.08367889797381778
7559,2021-06-29,26.3700008392334,27.0,26.35000038146973,26.489999771118164,4447600.0,-0.00603090249796534,-7.125002980235397,-0.38709161385589463,61.44814455242804,57.80160351800133,-0.46341437182688594,-0.7885734483039322,-0.11491899516823523,0.5083681298213634,15.864221513818732,0.6499996185302699,0.3458590891106468,0.6750010490417466,-0.26208313292236696,1.6120852310058602,0.2064589580596916,1.1435431400238016,-0.8931982994320151,53.67655308597639,-16.14683562659166,0.4685420909820566,6,-0.3100004196166992,-0.5550012588500977,-0.6650009155273438,0.1249990463256836,-1.5200004577636683,1,-0.0815320992587959,1.1176501387507198,26.53000068664551,-1.1739173701757095,26.21999931335449,3.9091224358860037,25.96999931335449,-0.0815320992587959
7560,2021-06-30,26.06999969482422,26.45000076293945,25.81999969482422,26.36000061035156,6329100.0,-0.011376607313672737,1.680848646191831,2.4166958069745705,56.59656159476182,57.286690876262924,-0.12305257419347271,-0.4419222580395079,0.11861946438621374,0.8039619366516924,14.922585142068181,0.6300010681152308,0.3753241875034625,0.3309999465942397,-0.5887234538218209,1.2507233470103003,-0.1288617536137906,0.79086164680227,-0.44087740900297234,23.770423885020985,-43.04412556531646,0.45986170020802997,6,-0.009999275207519531,-0.25500011444091797,-0.3249998092651367,0.4250001907348633,-1.4699993133544886,2,-0.06904485071466682,-7.125002980235397,26.3700008392334,1.1176501387507198,26.53000068664551,-1.1739173701757095,26.21999931335449,-0.06904485071466682
7561,2021-07-01,26.32999992370605,26.45000076293945,26.09000015258789,26.32999992370605,4103100.0,0.009973158109911617,1.99998410553919,-0.0,54.50902416407317,58.152657968119456,-0.38251922118076465,-0.6352563743824753,-0.21070582983772468,0.5279284575969108,13.451073714675111,0.3800010681152308,0.3458783766682423,0.5280001640319796,-0.37116002779186275,1.427160355855822,0.0784200681200602,0.977580259943899,-0.5637898664669301,43.22034720201696,-18.842709368030278,0.4495800959119206,7,-0.20499992370605113,-0.5150003433227504,-0.5850000381469691,0.1649999618530309,-2.159999847412106,3,-0.09988602994254847,1.680848646191831,26.06999969482422,-7.125002980235397,26.3700008392334,1.1176501387507198,26.53000068664551,-0.09988602994254847
7562,2021-07-02,26.15999984741211,26.489999771118164,26.07999992370605,26.489999771118164,3312800.0,-0.0064565163990328855,1.484848134554829,-100.0,54.183265721275696,58.027895315087726,-0.058799726292342314,-0.39078130424016067,-0.11117892265701812,0.6770715319481582,11.871730587895684,0.4099998474121129,0.3658142109290097,0.29800004959106374,-0.5211807767151377,1.1171808758972652,-0.111590363562037,0.7075904627441645,-0.3400001525878906,28.813564801344842,-32.56149517727697,0.40959041315310085,7,0.15999984741210938,-0.3450002670288086,-0.3624997138977051,0.33500003814697266,-1.8199996948242188,4,-0.09900612261831143,1.99998410553919,26.32999992370605,1.680848646191831,26.06999969482422,-7.125002980235397,26.3700008392334,-0.09900612261831143
7563,2021-07-06,26.0,26.28000068664551,25.68000030517578,26.239999771118164,3579200.0,-0.006116202153874872,2.749983608804693,0.7272722018322111,49.38272186358064,57.33188544949717,0.08681454511734898,-0.1868029714296675,-0.024319687467993845,0.8193833791714447,10.439713860302232,0.6000003814697301,0.3283759040930434,0.10400018692016744,-0.6759703587845323,0.8839707326248671,-0.2859850859321824,0.4939854597725173,1.0,24.24240672774037,-33.219879904627405,0.38998527285235024,7,0.31999969482421875,-0.18500041961669922,-0.2024998664855957,0.49499988555908203,-1.110000610351559,1,-0.07999999706561745,1.484848134554829,26.15999984741211,1.99998410553919,26.32999992370605,1.680848646191831,26.06999969482422,-0.07999999706561745
7564,2021-07-07,25.989999771118164,26.170000076293945,25.82999992370605,25.920000076293945,2948500.0,-0.0003846241877629719,-1.7200012207030762,-0.291665673254973,52.86343686364861,56.74883464151707,0.15199000078481006,-0.1307373490150674,-0.08618285750624466,0.8057097016643091,9.407903631298026,0.3400001525878942,0.4262369908212875,0.06049995422363352,-0.6713753009742263,0.7923752094214933,-0.30543767337529815,0.4264375818225652,0.983600234985353,38.27156423883788,-18.851922370982358,0.36593762759893017,7,0.35000038146972656,-0.17500019073486328,-0.2824997901916504,0.505000114440918,-0.8799991607666051,2,-0.09041940754771383,2.749983608804693,26.0,1.484848134554829,26.15999984741211,1.99998410553919,26.32999992370605,-0.09041940754771383
7565,2021-07-08,25.489999771118164,25.93000030517578,25.1299991607666,25.540000915527344,5596600.0,-0.01923816869577788,-1.077918667931623,-0.7143051771117166,43.829791551261984,54.91107608701397,0.6637905973171883,0.4132923212390196,0.34787957501038846,1.270425377707351,8.692813144144932,0.8600006103515625,0.3908739149098608,-0.45399999618530273,-1.1347245401886745,0.22672454781806906,-0.7943622681869904,-0.11363772418361506,1.457728240966798,26.470621234390602,-27.40142189963463,0.3403622720016864,7,0.5749998092651367,0.3249998092651367,0.2025003433227539,1.005000114440918,-0.6999988555908203,3,-0.025107861725977565,-1.7200012207030762,25.989999771118164,2.749983608804693,26.0,1.484848134554829,26.15999984741211,-0.025107861725977565
7566,2021-07-09,25.729999542236328,25.8700008392334,25.520000457763672,25.78000068664551,6073200.0,0.009415448147241712,2.043462396444061,1.000000000000071,57.35660646234102,54.67805629090525,0.43154863061663207,0.21171276456637145,0.03789111586850069,0.9901111530530606,7.81951413786734,0.3800010681152344,0.38924756762933654,-0.23150024414062642,-0.8677156076514656,0.40471511937021276,-0.5496079258960442,0.0866074376147914,1.1450193157958992,44.117655308597655,-15.677116690583397,0.3181076817554189,7,0.33500003814697266,0.08500003814697266,0.08250045776367188,0.7650003433227539,-1.3699989318847692,4,-0.04391757407191865,-1.077918667931623,25.489999771118164,-1.7200012207030762,25.989999771118164,2.749983608804693,26.0,-0.04391757407191865
7567,2021-07-12,25.95000076293945,25.96999931335449,25.399999618530273,25.65999984741211,6083600.0,0.008550377948588261,2.4545643705134217,-5.799885561700833,46.89443072510566,53.007109277608514,0.1891070621937594,-0.002925193993743136,-0.2487287299464036,0.733060561102338,7.807383781490704,0.5699996948242152,0.37009485634862926,-0.01499910354614542,-0.6500958323569108,0.62009762526462,-0.3325474679515281,0.3025492608592373,0.8552173072021532,71.3043925351444,14.45869323301089,0.3175483644053834,7,0.11499881744385121,-0.1350011825561488,-0.20500087738036754,0.5449991226196325,-1.860000610351559,0,-0.06859347338392441,2.043462396444061,25.729999542236328,-1.077918667931623,25.489999771118164,-1.7200012207030762,25.989999771118164,-0.06859347338392441
7568,2021-07-13,24.920000076293945,25.979999542236328,24.8799991607666,25.920000076293945,6107600.0,-0.03969174012959964,-1.0370342898317297,-3.4482649759280632,39.32293167129263,50.54875229081569,1.080319217352205,1.0145076818710876,0.7038901331107184,1.7348151436889374,8.672302690274472,1.1000003814697266,0.3022756603818344,-1.0039998054504409,-1.788545514373908,-0.21945409652697379,-1.3962726599121744,-0.6117269509887073,1.818209237472658,3.100843964206928,-51.52046300166971,0.39227285446173443,7,0.7649993896484375,1.0199995040893555,0.8124995231628418,1.5749998092651367,-1.1599998474121058,1,-0.0232744751978472,2.4545643705134217,25.95000076293945,2.043462396444061,25.729999542236328,-1.077918667931623,25.489999771118164,-0.0232744751978472
7569,2021-07-14,24.95000076293945,25.399999618530273,24.940000534057614,25.020000457763672,3645300.0,0.001203879877754943,-9.222184546262994,0.0699996948242223,37.86668104382216,48.46765445182239,0.9249803510285268,0.9455644721966188,0.6104125886848522,1.6684724711254297,9.654648362308,0.4799995422363281,0.21736913496502908,-0.918499183654788,-1.8120144643653582,-0.024983902944217817,-1.3652568240100749,-0.47174154329950113,1.6767159416471529,6.363779808814051,-44.654991465889324,0.4467576403552857,7,0.7349987030029332,0.9899988174438512,0.7224988937377965,1.5449991226196325,-1.3100013732910085,2,-0.0024048645874245045,-1.0370342898317297,24.920000076293945,2.4545643705134217,25.95000076293945,2.043462396444061,25.729999542236328,-0.0024048645874245045
7570,2021-07-15,24.57999992370605,24.899999618530273,24.38999938964844,24.729999542236328,5489000.0,-0.01482969250177324,1.0816345596163357,2.1428610354222855,32.66836250795518,46.04091426780928,1.1861322514371757,1.2911929165437819,0.9319606840758077,2.020527792890988,10.915245830098396,0.5600013732910085,0.07096568097252032,-1.231000041961675,-2.29398297354172,-0.16801711038162992,-1.7624915077516974,-0.6995085761716524,1.9419137282513503,11.949717976338862,-34.1854190804889,0.5314914657900218,7,0.8599996566772496,1.1149997711181676,1.0799994468689,1.914999961853031,-0.2600002288818324,3,0.02156227373029207,-9.222184546262994,24.95000076293945,-1.0370342898317297,24.920000076293945,2.4545643705134217,25.95000076293945,0.02156227373029207
7571,2021-07-16,24.36000061035156,24.82999992370605,24.209999084472656,24.670000076293945,6356800.0,-0.00895033824399305,-1.032781246775488,2.06666836209196,26.63321302995344,42.9797973021068,1.2262535168346638,1.4509034202454103,1.1076889454143206,2.2176073553101148,11.905551304162207,0.6200008392333949,-0.07955811064182328,-1.3654994010925314,-2.6017325431243066,-0.12926625906075628,-1.9836159721084208,-0.7473828300766421,1.991359900621127,8.474660287287378,-30.052958914563177,0.6181165710158879,7,0.8849992752075231,1.2449989318847692,1.0924987792968786,2.134999275207523,-0.11000061035155895,4,0.01765190042700815,1.0816345596163357,24.57999992370605,-9.222184546262994,24.95000076293945,-1.0370342898317297,24.920000076293945,0.01765190042700815
7572,2021-07-19,23.57999992370605,24.04999923706055,23.43000030517578,23.90999984741211,7643800.0,-0.032019731818645925,1.032787705392168,1.0645177168382252,16.853958108666276,39.365490218227436,1.790035649145242,2.2219616345842894,1.8663247635169462,2.9574655522735362,12.651843406965991,0.9300003051757777,-0.20990804259956164,-2.0675001144409215,-3.616555755016666,-0.518444473865177,-2.842027934728794,-1.2929722941530493,2.557224444616633,5.882339741527865,-25.067016499353393,0.7745278202878719,7,1.2200002670288121,1.6350002288818395,1.8549995422363317,2.914999961853031,0.6200008392333984,0,0.03307890963397919,-1.032781246775488,24.36000061035156,1.0816345596163357,24.57999992370605,-9.222184546262994,24.95000076293945,0.03307890963397919
7573,2021-07-20,24.10000038146973,24.28000068664551,23.61000061035156,23.670000076293945,6737400.0,0.022052606422653165,-1.436367293433851,-1.3030315290581709,26.40334709583682,36.425480244026126,1.0864265114156737,1.6237566570611008,1.31960049256152,2.4262846369392115,14.043772062935828,0.7000007629394602,-0.34619296509559305,-1.4449996948242152,-3.120212049572462,0.23021265992403173,-2.2826058721983387,-0.6073935174500917,1.7123570992753265,34.01016801133196,5.690453771128052,0.8376061773741239,7,0.6049995422363246,1.1149997711181605,1.1574993133544886,2.394999504089352,0.15999984741210938,1,-0.00041494724993984544,1.032787705392168,23.57999992370605,-1.032781246775488,24.36000061035156,1.0816345596163357,24.57999992370605,-0.00041494724993984544
7574,2021-07-21,24.36000061035156,24.520000457763672,24.20000076293945,24.28000068664551,4619000.0,0.010788391069144643,-1.6666666666666172,0.18604620216105075,32.07549734970736,35.1194475549645,0.6379866331916233,1.322894936986426,1.0372810082645252,2.1531492463069846,15.324639422369698,0.42000007629394176,-0.47560447483114743,-1.115999507904057,-2.869256748959991,0.637257733151877,-1.992628128432024,-0.23937088737609002,1.166474009325185,63.26535643432011,32.95039056546483,0.8766286205279666,7,0.34499931335449574,0.8549995422363317,0.9549989700317418,2.134999275207523,-0.4899997711181605,2,-0.02463055691446714,-1.436367293433851,24.10000038146973,1.032787705392168,23.57999992370605,-1.032781246775488,24.36000061035156,-0.02463055691446714
7575,2021-07-22,24.020000457763672,24.489999771118164,23.940000534057614,24.479999542236328,5477000.0,-0.013957312974918645,1.2916656732549878,-5.749994039530349,26.185593120022403,31.656001628040208,0.8353888515158729,1.6000124567367777,1.3631236688136852,2.4708782481221867,16.64594860495895,0.5499992370605504,-0.5846849534066294,-1.3639996528625495,-3.2223676767844225,0.4943683710593234,-2.293183664823488,-0.4348156409016113,1.2548972441729553,42.14287952501567,12.904324113105133,0.9291840119609366,7,0.6849994659423828,1.1949996948242188,1.3149995803833008,2.47499942779541,0.17000007629394176,3,-0.01582019404135393,-1.6666666666666172,24.36000061035156,-1.436367293433851,24.10000038146973,1.032787705392168,23.57999992370605,-0.01582019404135393
7576,2021-07-23,23.899999618530273,24.26000022888184,23.65999984741211,24.1299991607666,5729500.0,-0.004995871646397587,1.4489727600407727,0.5,26.45835527113124,29.385326577598608,0.7470674516186762,1.6411239978432697,1.4904919800105034,2.570717803220184,18.130851112292966,0.6000003814697301,-0.7299219730617246,-1.3805005073547356,-3.3297996036134414,0.5687985889039702,-2.3551500554840885,-0.4058509592253827,1.1535103957950525,43.119197023836605,13.255708877393793,0.9746495481293532,7,0.8050003051757812,1.3150005340576172,1.4350004196166992,2.5950002670288086,0.20000076293945668,4,0.017573225230025136,1.2916656732549878,24.020000457763672,-1.6666666666666172,24.36000061035156,-1.436367293433851,24.10000038146973,0.017573225230025136
7577,2021-07-26,24.0,24.18000030517578,23.84000015258789,23.90999984741211,4904300.0,0.004184116446269481,-1.9565289502927372,-0.39130579005854743,28.90297803573894,28.22755395142598,0.3814880272892758,1.440114684468913,1.4049758206218286,2.4496555829367495,20.129461038270446,0.3400001525878906,-0.7957090550703754,-1.1695001602172859,-3.1461797308357404,0.8071794104011687,-2.1578399455265114,-0.18116037490806036,0.8586888492273808,42.857082971775654,11.775185705185194,0.9883397853092271,7,0.41499996185302734,1.2150001525878906,1.4075002670288086,2.494999885559082,-0.12999916076660156,0,0.01041666666666674,1.4489727600407727,23.899999618530273,1.2916656732549878,24.020000457763672,-1.6666666666666172,24.36000061035156,0.01041666666666674
7578,2021-07-27,24.309999465942386,24.309999465942386,23.68000030517578,23.8700008392334,5488400.0,0.012916644414266099,1.8636414866961717,4.888865341414866,33.33334594806112,27.723850051896974,-0.026976529505436275,1.0068947237480934,1.0833801544613628,2.1363099098687783,22.01661525869211,0.6299991607666051,-0.9564175582022258,-0.7485006332397433,-2.6514542700523727,1.1544530035728862,-1.6999774516460597,0.20297618516657323,0.37724675799880103,75.58129735100553,43.5330520726631,0.951476818406315,7,-0.14499950408935902,0.9050006866455043,1.1375007629394496,2.1850004196166957,-0.18999862670898793,1,-0.004524833624823477,-1.9565289502927372,24.0,1.4489727600407727,23.899999618530273,1.2916656732549878,24.020000457763672,-0.004524833624823477
7579,2021-07-28,24.21999931335449,24.489999771118164,24.020000457763672,24.45000076293945,2984300.0,-0.0037021865308547452,2.0322588584190435,-0.5227321987463436,36.2851067125418,28.125710519073266,-0.05745927591574329,0.9776901352595821,1.1669468174822697,2.2206501413736994,23.2283840154828,0.4699993133544922,-1.1026698688644352,-0.7310007095336957,-2.5636162480435196,1.1016148289761283,-1.6473084787886094,0.18530705972121808,0.31637740033485073,67.46982137563468,33.28196019326961,0.9163077692549122,7,-0.08999919891357067,0.995000839233402,1.2800011634826696,2.2750005722045934,0.31000137329102273,2,0.0016515655103794824,1.8636414866961717,24.309999465942386,-1.9565289502927372,24.0,1.4489727600407727,23.899999618530273,0.0016515655103794824
7580,2021-07-29,24.270000457763672,24.46999931335449,24.209999084472656,24.34000015258789,3328000.0,0.0020644568879741865,-1.736809347895883,0.3043445810908307,33.558592035026436,28.89519707519249,-0.17439805472018932,0.8283955815120692,1.1199871965982489,2.160591881712449,25.51698721500034,0.2600002288818324,-1.1435515866213883,-0.5909996032714844,-2.3681871454987373,1.1861879389557686,-1.4795933743851108,0.2975941678421421,-0.8400001525878906,73.49405619555152,38.8866625977946,0.8885937711136259,7,-0.2950000762939453,0.9449996948242188,1.2300000190734863,2.22499942779541,0.3699989318847692,3,-0.01648123654659095,2.0322588584190435,24.21999931335449,1.8636414866961717,24.309999465942386,-1.9565289502927372,24.0,-0.01648123654659095
7581,2021-07-30,23.70000076293945,24.21999931335449,23.649999618530273,23.88999938964844,5208900.0,-0.02348577190248413,-2.931019967904003,2.714277929155415,26.51359313068474,29.968489855416763,0.3264666211531484,1.2556370042633986,1.6848557453713973,2.6971589031427676,28.127354786661996,0.6200008392333984,-1.202185639401165,-1.0294993400573773,-2.7368514238437562,0.6778527437290016,-1.883175381950565,-0.17582329816418962,-0.24920047760009467,5.952516110280638,-23.02100356717481,0.8536760418931892,7,0.3649997711181676,1.514999389648441,1.8099999427795446,2.7949991226196325,0.75,4,0.020675095162207446,-1.736809347895883,24.270000457763672,2.0322588584190435,24.21999931335449,1.8636414866961717,24.309999465942386,0.020675095162207446
7582,2021-08-02,23.56999969482422,23.920000076293945,23.520000457763672,23.920000076293945,5567500.0,-0.005485276959084295,1.2857096146615006,1.8421205854598062,32.64783280860887,30.66232160128032,0.508359401135813,1.2455109014487036,1.7948917078183513,2.793270633458782,30.847578245163632,0.39999961853027344,-1.213406488926946,-1.0300004005432122,-2.6721555662232213,0.6121547651367969,-1.8510779833832167,-0.20892281770320764,-0.09881542892455997,5.154564170528887,-25.972545832754633,0.8210775828400049,8,0.4500007629394531,1.6450004577636719,1.9400010108947754,2.9250001907348633,0.5799999237060547,0,0.022486240708857297,-2.931019967904003,23.70000076293945,-1.736809347895883,24.270000457763672,2.0322588584190435,24.21999931335449,0.022486240708857297
7583,2021-08-03,23.920000076293945,24.1200008392334,23.520000457763672,23.649999618530273,10843600.0,0.014849401188010258,-1.2641575977428456,-0.7714290385338499,37.76722671372368,31.29473597505991,0.1454348665327565,0.7712338986582878,1.428259231873529,2.400054756937088,33.15743551487869,0.6000003814697266,-1.1736462936435004,-0.5760000228881843,-2.1043482783685974,0.9523482325922288,-1.3401741506283926,0.18817410485202402,-0.42883950944519,41.23710326628769,6.689361138696491,0.7641741277402074,8,0.08500003814697266,1.2950000762939453,1.6625003814697266,2.5749998092651367,0.13999938964844105,1,-0.0020902691012153474,1.2857096146615006,23.56999969482422,-2.931019967904003,23.70000076293945,-1.736809347895883,24.270000457763672,-0.0020902691012153474
7584,2021-08-04,23.63999938964844,23.899999618530273,23.45000076293945,23.739999771118164,4894500.0,-0.011705714287308933,1.142851304035875,-0.37037115528615927,38.592239414574365,32.67325223001013,0.34929491259198997,0.912959407201761,1.6770703757504357,2.6304618884920288,35.617712322606856,0.46999931335449574,-1.0108936631161,-0.738500690460203,-2.139241619057323,0.662240238136917,-1.4388711547587612,-0.03813022616164474,0.8299999237060476,18.62734281648545,-18.003160505327283,0.7003704642985594,8,0.33000087738036754,1.5750007629394496,2.1125001907348597,2.855000495910641,0.13000106811523082,2,0.020304630371316357,-1.2641575977428456,23.920000076293945,1.2857096146615006,23.56999969482422,-2.931019967904003,23.70000076293945,0.020304630371316357
7585,2021-08-05,24.85000038146973,25.26000022888184,23.82999992370605,24.29999923706055,10640800.0,0.05118447644085511,1.0875904075737113,-5.499990463293411,54.794512366957065,35.82171412954633,-0.8164472890668932,-0.3662236084110049,0.4609027688674665,1.3766016094982803,36.13771496586169,1.6200008392333984,-0.8925307852661746,0.5035002708435101,-0.8172856170680838,1.824286158755104,-0.15689267311228505,1.1638932147993053,-1.3999996185302805,77.34806804494609,35.62116225596212,0.6603929439557962,8,-0.4949998855590856,0.10999965667724254,1.0874996185302699,1.644999504089352,-0.9799995422363317,3,-0.012877251103096121,1.142851304035875,23.63999938964844,-1.2641575977428456,23.920000076293945,1.2857096146615006,23.56999969482422,-0.012877251103096121
7586,2021-08-06,24.60000038146973,25.479999542236328,24.559999465942386,25.1299991607666,7489800.0,-0.01006036201860272,-2.01639067463794,-0.9636321391043738,61.13536244993222,39.403090175567804,-0.5103821081361879,-0.2163113183369738,0.6978354736214136,1.5905832868422252,36.56448729777336,0.9200000762939418,-0.8303177277962597,0.3100002288818402,-0.8482747837296536,1.468275241493334,-0.26913727742390847,0.8891377351875889,-1.1499996185302805,56.65026157939862,9.960089671398904,0.5791375063057475,8,-0.1350002288818395,0.35999965667724254,1.3374996185302699,1.894999504089352,-0.7800006866455114,4,0.0016259759170100807,1.0875904075737113,24.85000038146973,1.142851304035875,23.63999938964844,-1.2641575977428456,23.920000076293945,0.0016259759170100807
7587,2021-08-09,24.170000076293945,24.59000015258789,24.15999984741211,24.54999923706055,5950600.0,-0.017479686931211935,-1.150003576282097,0.7169811999769793,50.77950567021341,41.341552366918066,-0.06004578582287223,0.07747030905232322,1.1133709392136346,1.9983049922738267,37.029132199821284,0.44000053405762074,-0.7123824391453546,-0.0310000419616685,-0.8860756179025344,0.8240755339791974,-0.45853782993210146,0.39653774600876446,-0.6387993621826205,35.467967798674174,-12.296304739112003,0.4275377879704333,8,0.2950000762939453,0.7899999618530273,1.799999713897705,2.3249998092651367,-0.059999465942386365,0,0.011584637391876873,-2.01639067463794,24.60000038146973,1.0875904075737113,24.85000038146973,1.142851304035875,23.63999938964844,0.011584637391876873
7588,2021-08-10,24.34000015258789,24.739999771118164,24.10000038146973,24.209999084472656,4612800.0,0.007033515753302799,-2.6571553133515526,-0.3421088295378653,49.7727223467296,42.840176326272264,-0.2518247999423089,-0.14567886468280022,0.9283265607792579,1.8203607641462867,36.73975210112928,0.639999389648434,-0.5781809466501535,0.16800003051757884,-0.6212064619758593,0.9572065230110169,-0.22660321572913844,0.5626032767642961,-0.7308474853515641,43.84236082923686,-1.880116636920114,0.3946032462467185,8,0.125,0.5150003433227539,1.7274994850158691,2.1549997329711914,-0.05999946594237926,1,-0.007806102418508654,-1.150003576282097,24.170000076293945,-2.01639067463794,24.60000038146973,1.0875904075737113,24.85000038146973,-0.007806102418508654
7589,2021-08-11,24.88999938964844,24.93000030517578,24.3700008392334,24.3700008392334,4700600.0,0.02259651740396862,-1.1538501039874702,3.9999559846239894,59.435988034605316,45.7154425484477,-0.7786759499514808,-0.7382544227584411,0.36227155934000166,1.2605851358094142,36.32823167835537,0.5900001525878906,-0.4466950743989777,0.7209993362426808,-0.05611823392226967,1.4981169064076312,0.3324405511602073,1.1095581213251542,-1.206012847412115,64.24240672774066,17.320799519245945,0.38855878508247454,8,-0.4249992370605504,-0.08999919891357777,1.1775002479553187,1.605000495910641,-0.28999900817871094,2,-0.03334672334508959,-2.6571553133515526,24.34000015258789,-1.150003576282097,24.170000076293945,-2.01639067463794,24.60000038146973,-0.03334672334508959
7590,2021-08-12,25.11000061035156,25.20000076293945,24.78000068664551,24.78000068664551,4353900.0,0.00883894038159827,-1.5454555963355896,0.6346170069948358,62.8450080363683,49.75226642685698,-0.9688806687836546,-0.9660429802677832,0.14262461359523115,1.0375760764844806,35.13623310234472,0.4200000762939382,-0.3463317538413264,0.9145005226135225,0.047430832192304706,1.7815702130347404,0.4809656774029136,1.3480353678241315,-1.3541735481152344,73.18846689158619,24.720692248169883,0.43353484521060937,8,-0.6450004577636683,-0.40500068664550426,0.9674992561340368,1.2049989700317418,-1.1900005340576136,3,-0.05336519792976324,-1.1538501039874702,24.88999938964844,-2.6571553133515526,24.34000015258789,-1.150003576282097,24.170000076293945,-0.05336519792976324
7591,2021-08-13,24.790000915527344,25.190000534057614,24.75,25.0,3286100.0,-0.012743914259097822,-2.0344768619609868,-0.6363610091610691,58.0121729750977,52.57052644535573,-0.5341791040986514,-0.645259806719789,0.4631360409350478,1.3587441170149681,33.673318227799044,0.44000053405761363,-0.26747916977413766,0.5730008125305162,-0.331749525513203,1.4777511505742353,0.12062564350865657,1.0253759815523757,-0.9652069540910198,62.72729952472365,12.990081439894624,0.4523751690218589,8,-0.3250007629394531,-0.08500099182128906,1.149998664855957,1.4949989318847656,-0.8700008392333984,4,-0.03711174031130027,-1.5454555963355896,25.11000061035156,-1.1538501039874702,24.88999938964844,-2.6571553133515526,24.34000015258789,-0.03711174031130027
7592,2021-08-16,24.36000061035156,24.78000068664551,24.36000061035156,24.65999984741211,2679900.0,-0.017345715582707033,-1.800007629413915,1.4285740236149125,50.49506034958448,53.9847301826736,0.021978923303947795,-0.16214066214481093,0.8922081793248147,1.7863065028382081,31.62368648306191,0.4300003051757848,-0.18722043462510385,0.10400047302245596,-0.751013523850677,0.9590144698955889,-0.3235065254141105,0.5315074714590224,-0.46899842568323535,23.636376246928243,-21.88858401012392,0.42750699843656736,8,0.10499954223633168,0.34499931335449574,1.5799989700317418,1.8599987030029332,-0.6900005340576136,0,-0.022167524712535136,-2.0344768619609868,24.790000915527344,-1.5454555963355896,25.11000061035156,-1.1538501039874702,24.88999938964844,-0.022167524712535136
7593,2021-08-17,24.09000015258789,24.239999771118164,23.739999771118164,24.18000030517578,3452300.0,-0.011083762356267512,3.761925522252498,0.30000127156898543,48.75717944631515,55.114167963978126,0.3560749377877457,0.11285850434097355,1.146518233332955,2.0447696721297355,30.282459076949053,0.6200008392333949,-0.015166706307784494,-0.16549997329711985,-1.0209096949368224,0.6899097483425827,-0.5932048341169711,0.2622048875227314,1.3899993896484375,23.972612582483034,-18.000833709994243,0.42770486081985093,8,0.5199995040893555,0.6149997711181641,1.8499994277954102,2.1299991607666016,-0.5499992370605469,1,0.0008302390052712383,-1.800007629413915,24.36000061035156,-2.0344768619609868,24.790000915527344,-1.5454555963355896,25.11000061035156,0.0008302390052712383
7594,2021-08-18,23.76000022888184,24.20000076293945,23.739999771118164,24.15999984741211,4970600.0,-0.01369862688318002,-1.0909110613081634,4.444432670707374,45.372052136003916,54.06722793831667,0.7877247567878278,0.4169820366305679,1.4566696232024192,2.358002833603262,29.402484188768145,0.4600009918212855,0.11264764646969638,-0.46549987792968395,-1.34716066545068,0.41616090959131213,-0.9063302716901838,-0.02466948416918413,1.685199317932124,1.3698934367658038,-35.10382166054882,0.4408303937604987,8,0.8499994277954066,0.6949996948242152,2.0524992942810023,2.4599990844726527,-0.31999969482422586,2,0.021885540940844717,3.761925522252498,24.09000015258789,-1.800007629413915,24.36000061035156,-2.0344768619609868,24.790000915527344,0.021885540940844717
7595,2021-08-19,23.63999938964844,23.940000534057614,23.520000457763672,23.60000038146973,5192600.0,-0.005050540323123798,-3.2000247956739236,-0.09999761581193613,49.407101662331854,52.764087850805524,0.8024198886098937,0.5344563220446013,1.558886790690611,2.464360679277007,28.31328799036415,0.42000007629394176,0.19845785450490183,-0.5665006637573207,-1.4825170079747387,0.3495156804600974,-1.0245088358660297,-0.10849249164861163,1.7710961616516059,7.185564455246636,-31.779531129634577,0.4580081721087085,8,0.7200012207031214,0.8150005340576136,2.1725001335144007,2.465000152587887,-0.18999862670899148,3,0.04060918005952474,-1.0909110613081634,23.76000022888184,3.761925522252498,24.09000015258789,-1.800007629413915,24.36000061035156,0.04060918005952474
7596,2021-08-20,24.31999969482422,24.36000061035156,23.53000068664551,23.57999992370605,5292600.0,0.028764819066515734,1.0243861024337257,18.50045300653292,56.68448670602853,53.42019685478498,0.08775273651187732,-0.11854306885293653,0.8628350417925503,1.7615996608399769,26.639633360240506,0.8299999237060476,0.323601896361275,0.09249963760375834,-0.8131292950598592,0.9981285702673759,-0.36031482872805043,0.5453141039355671,1.0154520527343749,63.49199140784992,19.413580618073887,0.4528144663318096,8,0.04000091552734375,0.13500022888183594,1.247499942779541,1.7849998474121094,-1.2600002288818324,4,-0.016447352942006832,-3.2000247956739236,23.63999938964844,-1.0909110613081634,23.76000022888184,3.761925522252498,24.09000015258789,-0.016447352942006832
7597,2021-08-23,24.25,24.479999542236328,24.0,24.399999618530273,5704300.0,-0.0028782769614555948,2.096776575257339,-0.2027022498988322,53.09568191602162,53.789414584706314,0.19030658309803883,-0.030412976825545,0.899519983777509,1.8093182218737809,24.804394986140345,0.4799995422363281,0.27035563280878705,0.009999942779540305,-0.8892866573837246,0.9092865429428052,-0.43964335730209214,0.45964324286117275,1.0128336959667976,76.04169150195901,30.298350967199767,0.4496433000816318,8,0.1100006103515625,0.2049999237060547,1.174999713897705,1.4399995803833008,-1.3099994659423864,0,-0.013608244276538284,1.0243861024337257,24.31999969482422,-3.2000247956739236,23.63999938964844,-1.0909110613081634,23.76000022888184,-0.013608244276538284
7598,2021-08-24,24.20000076293945,24.43000030517578,24.020000457763672,24.43000030517578,5848600.0,-0.0020618242086825056,2.5652231602341895,1.5333341810460164,55.49020707813013,53.350994478431296,0.24401976225004063,0.011513187505673983,0.9194498837383733,1.8323679172262537,22.716613396124938,0.4099998474121094,0.19676141797998525,-0.03449935913086222,-0.9333287603605811,0.8643300420988567,-0.48391405974572166,0.4149153414839972,0.993119603499224,70.83343267450233,20.76534437335819,0.44941470061485883,8,0.15999984741211293,0.26499938964844105,0.8074994087219274,1.1049995422363317,-1.3700008392333984,1,-0.021900854129606517,2.096776575257339,24.25,1.0243861024337257,24.31999969482422,-3.2000247956739236,23.63999938964844,-0.021900854129606517
7599,2021-08-25,24.26000022888184,24.520000457763672,24.07999992370605,24.18000030517578,6158300.0,0.0024793166963148483,-2.142853250318404,-0.3478264475146469,42.53164508063496,51.09395415001648,0.09527627252905901,-0.04778586253677375,0.8191421902265006,1.7411830690088586,20.899122789404085,0.44000053405762074,0.21416906567063165,0.023500061035161224,-0.8753714967676984,0.9223716188380209,-0.4259357178662704,0.47293583993659283,0.8661953412098349,73.99997711181676,26.251474878228287,0.44943577890143,8,0.09500026702880504,0.20499992370605113,0.6999998092651332,0.9549999237060511,-1.360000610351566,2,-0.02967845451614326,2.5652231602341895,24.20000076293945,2.096776575257339,24.25,1.0243861024337257,24.31999969482422,-0.02967845451614326
7600,2021-08-26,23.8700008392334,24.26000022888184,23.86000061035156,24.20000076293945,3919800.0,-0.01607581970193639,-1.2857096146614946,-4.125002980234854,41.0758005500998,49.212134991683385,0.32506852844190703,0.3275012166877538,1.1741089684929804,2.089748424719531,19.102662624960292,0.39999961853028054,0.21559049897997085,-0.34649934768676616,-1.259914843330062,0.5669161479565297,-0.8032070955084123,0.11020840013487998,1.191946926365155,34.343457696345936,-11.77179770833817,0.4567077478216471,8,0.2799997329711914,0.5949993133544922,1.0899991989135742,1.3449993133544922,-1.0300006866455078,3,-0.01801425597225048,-2.142853250318404,24.26000022888184,2.5652231602341895,24.20000076293945,2.096776575257339,24.25,-0.01801425597225048
7601,2021-08-27,24.190000534057614,24.190000534057614,23.709999084472656,23.76000022888184,4578700.0,0.013405935633578059,1.23256329731554,-1.3030315290581667,50.25126206110604,49.18504629296355,-0.099449895897326,0.04858422767810566,0.8111118920493681,1.741410843334183,16.720852335224688,0.4800014495849574,0.12416303368887327,-0.050999641418460584,-0.9317867247563818,0.8297874419194606,-0.4913931830874212,0.3893939002505,0.8102693392275455,59.25933775083902,11.30993893113802,0.44039354166895983,8,-0.17000007629394176,0.274999618530277,0.769999504089359,1.024999618530277,-0.8100013732910121,4,-0.03059114323194423,-1.2857096146614946,23.8700008392334,-2.142853250318404,24.26000022888184,2.5652231602341895,24.20000076293945,-0.03059114323194423
7602,2021-08-30,24.10000038146973,24.32999992370605,24.07999992370605,24.29999923706055,2120000.0,-0.0037205519057831316,-1.0833353201565972,-0.4651132875570063,46.92307955649742,48.981257416317135,-0.056109858933933054,0.1900716412664245,0.8861636169768481,1.792841450860319,13.993720417910401,0.25,-0.016846063059663408,-0.1674998283386202,-0.9934700355002661,0.6584703788230257,-0.5804849319194432,0.24548527524220276,0.8410587151945705,48.1482266397288,-0.3074377033418685,0.41298510358082213,8,-0.07999992370605824,0.3649997711181605,0.8599996566772425,1.1149997711181605,-0.6800003051757848,0,-0.04315356427657946,1.23256329731554,24.190000534057614,-1.2857096146614946,23.8700008392334,-2.142853250318404,24.26000022888184,-0.04315356427657946
7603,2021-08-31,23.8700008392334,24.229999542236328,23.770000457763672,24.15999984741211,6436300.0,-0.009543549319325995,1.1395385973394605,1.450003337879207,35.75420988613972,47.91260827744333,0.15578322990153026,0.43862166728059293,1.0656736048923818,1.9819037761655878,11.792512534428015,0.45999908447265625,-0.1241731389995877,-0.3949994087219224,-1.225687345623836,0.43568852817999115,-0.8103433771728774,0.020344559729032596,1.014215911874878,19.75326956677357,-25.602302286366733,0.41534396845095656,8,0.14999961853027344,0.5949993133544922,0.9449992179870605,1.3449993133544922,0.2199993133544922,1,-0.038961050376136175,-1.0833353201565972,24.10000038146973,1.23256329731554,24.190000534057614,-1.2857096146614946,23.8700008392334,-0.038961050376136175
7604,2021-09-01,24.1200008392334,24.440000534057614,24.03000068664551,24.07999992370605,3941600.0,0.010473397201942847,-4.857166212534255,-0.13793466322028547,36.288086886365875,46.454939969002666,-0.04222032187757918,0.23866232049155656,0.7802656299092874,1.6926433644391707,9.252015922350171,0.5699996948242152,-0.1537822023620805,-0.16899948120117259,-0.9499004880021893,0.6119015255998441,-0.5594499846016809,0.22145102219933577,0.709647260141093,56.164512412112174,13.737672996409117,0.39045050340050896,9,-0.0950002670288086,0.3449993133544922,0.5699992179870605,1.0949993133544922,-0.05000114440917969,2,-0.0534826231609844,1.1395385973394605,23.8700008392334,-1.0833353201565972,24.10000038146973,1.23256329731554,24.190000534057614,-0.0534826231609844
7605,2021-09-02,24.53000068664551,24.540000915527344,24.11000061035156,24.1299991607666,3283600.0,0.016998334707568175,1.0476108300560563,9.999809269501394,46.48648230675852,45.321828369083775,-0.3494448200802083,-0.20716158350655078,0.335023428234404,1.2364270602006577,9.281901564499956,0.4300003051757848,-0.14307098188748313,0.25700035095215057,-0.4877808510134649,1.001781552917766,-0.11539025003065717,0.6293909519349583,0.24726150706454675,98.79515580476189,56.50159492914588,0.3723906009828075,9,-0.40500068664551137,-0.06500053405762074,0.14249944686889293,0.6849994659423793,-0.5300006866455114,3,-0.06644928750461199,-4.857166212534255,24.1200008392334,1.1395385973394605,23.8700008392334,-1.0833353201565972,24.10000038146973,-0.06644928750461199
7606,2021-09-03,24.63999938964844,24.729999542236328,24.399999618530273,24.479999542236328,7178600.0,0.004484251933299488,-1.0625014901175405,0.39999809265864844,54.14199714236066,45.43808561645478,-0.45737596629715327,-0.3309795061963925,0.18678781499923858,1.0783065924766753,9.53161642883117,0.3299999237060547,-0.0777281429553689,0.36499910354614684,-0.3836839105300882,1.113682117622382,-0.009342403491970686,0.7393406105842644,-1.1199989318847692,90.62497516470803,44.07237455291641,0.374341507038118,9,-0.42000007629394887,-0.17499923706055043,-0.04499912261963246,0.5750007629394496,-0.6199989318847692,4,-0.07305191889804796,1.0476108300560563,24.53000068664551,-4.857166212534255,24.1200008392334,1.1395385973394605,23.8700008392334,-0.07305191889804796
7607,2021-09-07,24.45000076293945,24.59000015258789,24.28000068664551,24.46999931335449,7112100.0,-0.0077109834178328285,1.384609177273135,-0.12499105929475439,55.45456226866135,45.434125082069365,-0.26376102611560626,-0.1253554139648152,0.3274938883013512,1.2160353387002232,9.324401480848254,0.3599987030029297,-0.02955766777440516,0.16100044250487855,-0.5898839227671253,0.9118848077768824,-0.21444174013112516,0.5364426251408823,-0.905800323486325,70.83343267450233,20.53958667272512,0.3754421826360028,9,-0.23000144958495738,0.014999389648441053,0.18999958038330433,0.764999389648441,-0.5,1,-0.04376284534905717,-1.0625014901175405,24.63999938964844,1.0476108300560563,24.53000068664551,-4.857166212534255,24.1200008392334,-0.04376284534905717
7608,2021-09-08,24.149999618530273,24.559999465942386,24.1200008392334,24.440000534057614,4804900.0,-0.012269985073534606,-1.514288828337895,14.501096804959289,55.96329954153584,46.92653113328058,0.031739293815864045,0.16831091489013517,0.5637063343117461,1.4598947659458759,9.446400676780865,0.4399986267089879,-0.08817098019946812,-0.12950067520141673,-0.8824730336303013,0.6234716832274678,-0.505986854415859,0.24698550401302555,-0.5820831970214861,17.142732581109712,-37.71458343086928,0.376486179214442,9,0.06999969482421875,0.3150005340576172,0.4675006866455078,1.0650005340576172,0.13000106811523793,2,-0.030227724793676636,1.384609177273135,24.45000076293945,-1.0625014901175405,24.63999938964844,1.0476108300560563,24.53000068664551,-0.030227724793676636
7609,2021-09-09,24.059999465942386,24.290000915527344,23.989999771118164,24.190000534057614,4377700.0,-0.0037267144517397766,-1.2222269317170347,0.44827813001497663,56.481490747875846,48.63827448858903,0.10100790335063081,0.20336810324176113,0.5927148565438465,1.497290350365457,9.957795590450052,0.3000011444091797,-0.12036184983196563,-0.17800083160399893,-0.8789958377079152,0.5229941744999174,-0.5284983346559571,0.17249667144795922,-0.4688413820190469,9.459421145286363,-49.30361109649171,0.3504975030519577,9,0.15999984741210582,0.40500068664550426,0.5500006675720179,1.1550006866455043,0.350000381469723,3,0.0012469113595772185,-1.514288828337895,24.149999618530273,1.384609177273135,24.45000076293945,-1.0625014901175405,24.63999938964844,0.0012469113595772185
7610,2021-09-10,23.770000457763672,24.190000534057614,23.76000022888184,24.170000076293945,3686800.0,-0.012053159377215183,-1.0476201288822493,3.076894861938605,40.350872496516615,47.53823120363465,0.41943855493209625,0.4087892163081932,0.8267663184842746,1.7339014541462774,10.953801535437728,0.43000030517577414,-0.17263424405716776,-0.400999832153321,-0.999767123269379,0.19776745896273695,-0.7003834777113482,-0.10161618659529381,-0.15606554467407108,1.0309521609091878,-54.773756136221806,0.2993836455580283,9,0.47499942779541016,0.7299995422363281,0.8224997520446777,1.4449996948242188,0.07999992370605824,4,0.012620918438500217,-1.2222269317170347,24.059999465942386,-1.514288828337895,24.149999618530273,1.384609177273135,24.45000076293945,0.012620918438500217
7611,2021-09-13,23.8700008392334,24.040000915527344,23.709999084472656,24.0,5941400.0,0.004206999560114166,2.14285973787704,0.32499821185895145,43.40278168703938,47.147086995917086,0.30091731837007174,0.24910239228264075,0.6624450198755127,1.5783172699930041,12.079083570252832,0.3300018310546875,-0.15789011705521006,-0.2549994468688972,-0.7916753100569842,0.2816764163191898,-0.5233373784629407,0.013338484725146316,-0.23374463356086395,18.18199551773615,-33.61445949329931,0.2683379315940435,9,0.34999847412109375,0.6299991607666016,0.7874994277954102,1.3449993133544922,0.279998779296875,0,0.005446131386511288,-1.0476201288822493,23.770000457763672,-1.2222269317170347,24.059999465942386,-1.514288828337895,24.149999618530273,0.005446131386511288
7612,2021-09-14,23.81999969482422,24.13999938964844,23.70000076293945,24.03000068664551,4703200.0,-0.0020947273837961244,1.0465128657798195,1.6154026732397533,43.40275294248553,47.99692511328884,0.3431045913662132,0.2704393059323742,0.6516985205505392,1.5729972552979312,12.589345101143968,0.4399986267089915,-0.10525836499574481,-0.2780005455017083,-0.8192116287420319,0.26321053773861536,-0.5486060871218683,-0.007395003881548234,-0.1618686224204069,13.95338521625182,-33.97123602116308,0.2706055416201614,9,0.3950004577636719,0.5400009155273438,0.8925004005432129,1.3950004577636719,1.2100009918212926,1,0.008396337762460515,2.14285973787704,23.8700008392334,-1.0476201288822493,23.770000457763672,-1.2222269317170347,24.059999465942386,0.008396337762460515
7613,2021-09-15,24.11000061035156,24.18000030517578,23.65999984741211,23.78000068664551,4909500.0,0.012174681748226668,1.21277113812065,-1.571420786368819,47.588429564529314,49.25251874419589,0.10139006918887716,-0.01895840596691656,0.3082253749033441,1.2291192407927944,12.303501013151427,0.5200004577636719,-0.11476024284154818,0.011000347137446909,-0.5302224069873773,0.5522231012622711,-0.2596110299249652,0.281611724199859,0.6199989318847692,71.42857142857086,25.695131672921875,0.27061137706241173,9,0.0849990844726598,0.25000000000000355,0.6024994850158727,1.1049995422363317,0.6800003051757848,2,-0.006636244021636983,1.0465128657798195,23.81999969482422,2.14285973787704,23.8700008392334,-1.0476201288822493,23.770000457763672,-0.006636244021636983
7614,2021-09-16,24.28000068664551,24.36000061035156,24.01000022888184,24.149999618530273,5230700.0,0.007051019161773198,1.4137881139670196,0.3939427217293491,57.093424463698376,50.43106787274476,-0.04864252536733815,-0.15600221321228602,0.08594838926871518,1.0071206825428973,11.846562454638748,0.35000038146971946,-0.09701871733471634,0.15500040054321573,-0.36728202692867384,0.6772828280151053,-0.10614081319272728,0.41614161427915874,0.4285988616943328,88.57145192669346,39.687178097759556,0.2611412137359441,9,-0.08500099182129262,0.07999992370605113,0.3799996376037562,0.9349994659423793,0.6499996185302699,3,0.0,1.21277113812065,24.11000061035156,1.0465128657798195,23.81999969482422,2.14285973787704,23.8700008392334,0.0
7615,2021-09-17,24.60000038146973,24.85000038146973,24.479999542236328,24.520000457763672,10357800.0,0.01317955872218013,-3.624959767306063,0.6153789723876979,57.09342446369845,50.75900424178229,-0.3997014235539851,-0.4220311930985865,-0.2675686665593986,0.6430019180581645,10.873458174846004,0.5699996948242188,-0.001889595712370351,0.42700004577637074,-0.083936980427044,0.9379370719797855,0.17153153267466337,0.6824685588780781,-0.9400005340576207,78.99160606696881,30.121792318352036,0.2554685131017073,9,-0.34500026702881215,-0.23999977111816762,0.03249979019164684,0.6149997711181605,0.5699996948242152,4,-0.0077235988256626475,1.4137881139670196,24.28000068664551,1.21277113812065,24.11000061035156,1.0465128657798195,23.81999969482422,-0.0077235988256626475
7616,2021-09-20,23.920000076293945,24.43000030517578,23.53000068664551,24.20000076293945,5734000.0,-0.027642288399637782,1.4324321537838878,-3.500011920940124,47.413788378545135,49.86558492065828,0.18710224870342884,0.23870412878340375,0.36258446559396873,1.271766662962058,11.01178966916438,1.0699996948242188,0.06103695740148751,-0.2330002784729004,-0.7509759733856249,0.28497541643982416,-0.4919881259292609,0.025987568983460108,0.9300003051757848,29.54541513741556,-18.613633040466155,0.25898784745636144,9,0.2700004577636754,0.4350004196166992,0.6649999618530273,1.2950000762939453,1.4500007629394531,0,-0.0029264086371634246,-3.624959767306063,24.60000038146973,1.4137881139670196,24.28000068664551,1.21277113812065,24.11000061035156,-0.0029264086371634246
7617,2021-09-21,23.920000076293945,24.15999984741211,23.85000038146973,24.06999969482422,4272000.0,0.0,-1.1379346632203011,0.5357116095939469,50.76921903170072,49.288464864009924,0.1162392036626052,0.22420906412722275,0.3046171698515394,1.2211286447007126,11.361418215891925,0.30999946594237926,0.04759357510704376,-0.21650028228759766,-0.7424289543740059,0.3094283897988106,-0.4794646183308018,0.04646405375560647,0.9300003051757848,29.54541513741556,-21.28943410890426,0.2629643360432037,9,0.2700004577636754,0.2650003433227539,0.6649999618530273,1.2950000762939453,1.739999771118164,1,0.009615365447438684,1.4324321537838878,23.920000076293945,-3.624959767306063,24.60000038146973,1.4137881139670196,24.28000068664551,0.009615365447438684
7618,2021-09-22,23.670000076293945,24.170000076293945,23.6200008392334,24.03000068664551,3426600.0,-0.010451504983386872,-1.3913057900585475,2.4000101725519354,43.07691133939306,47.79906715195628,0.32518789617649446,0.45583792231390774,0.5257547730694832,1.4198001721522715,11.848465203765581,0.5499992370605469,-0.018936559801950636,-0.44000024795532156,-1.0044561618947405,0.12445566598409741,-0.722228204925031,-0.15777229098561207,1.1536003112793018,10.606016819350653,-37.92070343457024,0.28222795696970976,9,0.5200004577636754,0.5150003433227539,0.9149999618530273,1.5450000762939453,1.8999996185302734,2,0.05745672184064077,-1.1379346632203011,23.920000076293945,1.4324321537838878,23.920000076293945,-3.624959767306063,24.60000038146973,0.05745672184064077
7619,2021-09-23,23.540000915527344,24.059999465942386,23.46999931335449,23.82999992370605,3411200.0,-0.005492148726133683,-1.7441726363414458,0.8055514347475768,33.33333333333333,47.01934057826925,0.417581368946081,0.5577257286171857,0.6238186955811109,1.5046983737371988,12.599319268118517,0.5900001525878977,-0.08634231198877274,-0.5339994430541992,-1.1478533907447357,0.07985450463633725,-0.8409264168994675,-0.22707246920893098,1.2577274780273484,5.072575941441909,-35.56314740570838,0.3069269738452678,9,0.6199989318847656,0.6199989318847656,1.1174988746643066,1.6749992370605469,1.5899982452392578,3,0.053101102437743686,-1.3913057900585475,23.670000076293945,-1.1379346632203011,23.920000076293945,1.4324321537838878,23.920000076293945,0.053101102437743686
7620,2021-09-24,23.440000534057614,23.690000534057614,23.3700008392334,23.540000915527344,5970300.0,-0.004248104400190078,-1.666666666666637,0.3448300809639543,29.729755853013046,45.50011548559966,0.5205945980781301,0.6575739857238467,0.701991448055562,1.5687774207317773,13.098718302324258,0.3199996948242152,-0.14124239601234834,-0.6124998092651417,-1.283865132779276,0.05886551424899267,-0.9481824710222106,-0.27681714750807274,1.3046186962890687,6.6037481218901,-26.564054448321237,0.3356826617570672,9,0.6700000762939489,0.6700000762939489,1.0924992561340368,1.774999618530277,1.9300003051757848,4,0.0635665416881388,-1.7441726363414458,23.540000915527344,-1.3913057900585475,23.670000076293945,-1.1379346632203011,23.920000076293945,0.0635665416881388
7621,2021-09-27,23.45000076293945,23.93000030517578,23.32999992370605,23.36000061035156,3741900.0,0.0004266309152727299,-6.999923706830829,-0.8999980926586112,32.014405271412755,44.23474352214712,0.49701888749906686,0.6211383916245872,0.6769220757921843,1.5263814397743793,13.202568344510613,0.6000003814697301,-0.19546087410385837,-0.5654995918273968,-1.2848111921975907,0.15381200854279697,-0.9251553920124955,-0.20584379164229816,1.212141363940436,14.285811599402304,-13.534360978307745,0.35965580018509774,9,0.639999389648441,0.639999389648441,0.957499504089359,1.764999389648441,1.9200000762939489,0,0.0733475163068138,-1.666666666666637,23.440000534057614,-1.7441726363414458,23.540000915527344,-1.3913057900585475,23.670000076293945,0.0733475163068138
7622,2021-09-28,23.059999465942386,23.729999542236328,23.03000068664551,23.520000457763672,5135500.0,-0.016631184831917944,-1.6923107959901782,-5.111113465858478,31.010468476275875,42.39274784567452,0.8581170905328754,0.9794472933722176,1.0721572877631118,1.8976767266573873,13.744779179363803,0.6999988555908168,-0.17966851132948847,-0.9035008430480929,-1.7382028316385707,-0.06879885445761502,-1.32085183734333,-0.4861498487528557,1.4955712846835922,2.6314732770274873,-25.443011566088394,0.4173509942952387,9,0.8800010681152344,0.8800010681152344,1.3475008010864222,2.1550006866455043,2.239999771118164,1,0.1001735224106437,-6.999923706830829,23.45000076293945,-1.666666666666637,23.440000534057614,-1.7441726363414458,23.540000915527344,0.1001735224106437
7623,2021-09-29,22.940000534057614,23.15999984741211,22.82999992370605,23.1299991607666,3551000.0,-0.005203769933386226,1.639999389648466,0.4130396022772144,30.68968374860893,39.458998877331254,0.8880903159093023,1.0816577218849481,1.1793399148088781,1.9926531203819877,13.937873014260674,0.32999992370605824,-0.18623490180448599,-0.9769997596740758,-1.9290081415927745,-0.024991377755377187,-1.453003950633427,-0.5009955687147247,1.4630132101703168,8.943142381302343,-20.59845738619638,0.47600419095934965,9,0.899999618530277,0.899999618530277,1.467499732971195,2.274999618530277,2.180000305175785,2,0.11857015039368801,-1.6923107959901782,23.059999465942386,-6.999923706830829,23.45000076293945,-1.666666666666637,23.440000534057614,0.11857015039368801
7624,2021-09-30,22.82999992370605,23.03000068664551,22.60000038146973,22.989999771118164,5642000.0,-0.004795144193142087,2.5833108161804548,0.8421105467103047,32.72059828969928,36.75090708022023,0.8613591694872049,1.148967647343735,1.2665998923118629,2.07769556149184,14.669527906807616,0.43000030517578125,-0.19425826426935444,-1.0225003242492718,-2.0849875027492395,0.039986854250695814,-1.5537439134992574,-0.49125673499928624,1.384252162059255,17.29319965638992,-15.199859635962998,0.5312435892499839,9,0.6850004196167028,0.895000457763679,1.5825004577636754,2.3850002288818395,2.159999847412113,3,0.12001751118154957,1.639999389648466,22.940000534057614,-1.6923107959901782,23.059999465942386,-6.999923706830829,23.45000076293945,0.12001751118154957
7625,2021-10-01,22.899999618530273,23.209999084472656,22.709999084472656,23.040000915527344,4779600.0,0.003066127685420472,1.0833435986282918,0.8750089407052234,31.970253896943802,35.034958804486756,0.5865351855131031,1.001962238432423,1.185165002714541,1.9891185402290503,15.485417697883022,0.5,-0.24105348823819384,-0.8710005760192878,-1.96428926056036,0.22228810852178427,-1.4176449182898239,-0.3243562337487518,1.0882572286336512,22.556334907493376,-11.261722172996958,0.546644342270536,10,0.4850006103515625,0.8250007629394567,1.5100007057189941,2.315000534057617,1.010000228881836,4,0.09737989429623628,2.5833108161804548,22.82999992370605,1.639999389648466,22.940000534057614,-1.6923107959901782,23.059999465942386,0.09737989429623628
7626,2021-10-04,22.84000015258789,23.01000022888184,22.670000076293945,22.809999465942386,4485700.0,-0.002620064058596383,-1.1935531505147003,-0.21428863366981563,31.851865457078404,32.933030629528716,0.5333089898451924,0.9699245593215089,1.2366648834899934,2.0414995211946447,16.736240795774105,0.3400001525878942,-0.34507991668661475,-0.8410000801086426,-1.9294255306099437,0.24742537039265855,-1.385212805359295,-0.29678735485799024,0.9539007893788458,21.238933571892503,-14.468441282203926,0.5442127252506513,10,0.5450000762939453,0.8850002288818395,1.4675002098083496,2.375,1.0499992370605504,0,0.11077060725670984,1.0833435986282918,22.899999618530273,2.5833108161804548,22.82999992370605,1.639999389648466,22.940000534057614,0.11077060725670984
7627,2021-10-05,23.3799991607666,23.440000534057614,22.70000076293945,22.93000030517578,5162200.0,0.023642688466336326,1.5964831267045112,14.999618539006162,37.62708927494228,32.327494844589744,-0.10207929601202892,0.3643331157155991,0.6910420783571993,1.4998188432069526,17.493482433371945,0.7399997711181641,-0.4717937571160604,-0.24750099182129048,-1.2805523712462659,0.7855503876036849,-0.7640266815337782,0.2690246978911972,0.24675570273055314,92.8569806676631,59.12065146823544,0.5165256897124876,10,-0.04999923706054332,0.34500122070312855,0.8625011444091797,1.835000991821289,0.7200012207031286,1,0.08511555816503913,-1.1935531505147003,22.84000015258789,1.0833435986282918,22.899999618530273,2.5833108161804548,22.82999992370605,0.08511555816503913
7628,2021-10-06,23.420000076293945,23.440000534057614,22.82999992370605,23.15999984741211,4515300.0,0.001710903206295633,3.0666552226186217,0.5777797557739829,34.75176057766967,32.485097871738226,-0.20257499039091087,0.2812586282507823,0.6357724911747198,1.443502335414351,18.013492509718432,0.6100006103515625,-0.5193266668466521,-0.17100009918213033,-1.1775661843077927,0.835565985943532,-0.6742831417449615,0.33228294338070086,0.06300915971937116,97.61899355588798,67.89348129128528,0.5032830425628319,10,-0.1549997329711914,0.3050003051757848,0.8225002288818359,1.7950000762939453,1.4599990844726562,2,0.08027323461324687,1.5964831267045112,23.3799991607666,-1.1935531505147003,22.84000015258789,1.0833435986282918,22.899999618530273,0.08027323461324687
7629,2021-10-07,24.09000015258789,24.34000015258789,23.43000030517578,23.51000022888184,10589200.0,0.028608030491516834,-1.4594598077701284,2.2307669735538873,41.95583254562441,33.84355083758393,-0.878764591238312,-0.4072590129658664,-0.039124186465926414,0.7641104874247517,18.1000974135586,0.9200000762939453,-0.5698642467172554,0.497499942779541,-0.5120938513391842,1.5070937368982662,-0.007296954279823353,1.0022968398389054,-1.4899997711181605,85.02994080366759,58.99425872593586,0.5047968970593629,10,-0.619999885559082,-0.3649997711181605,0.15250015258789062,1.125,0.629999160766598,3,0.042756358660083205,3.0666552226186217,23.420000076293945,1.5964831267045112,23.3799991607666,-1.1935531505147003,22.84000015258789,0.042756358660083205
7630,2021-10-08,24.06999969482422,24.459999084472656,23.920000076293945,24.04999923706055,9921100.0,-0.0008302390052713493,-2.8571525885558584,0.03448355240440466,52.98803993729306,36.17395468934841,-0.849315377079229,-0.3832820623186848,-0.025965627376322686,0.7789783372914343,17.877919049505874,0.5399990081787109,-0.5738387610902898,0.4624995231628404,-0.5669180619322134,1.4919171082578941,-0.05220926938468651,0.9772083157103673,-1.435199317932124,78.2123125283039,50.44688586401403,0.5147087925475261,10,-0.5399999618530273,-0.34499931335448863,0.17500066757202148,1.1450004577636719,0.9600009918212926,4,0.0382218565832293,-1.4594598077701284,24.09000015258789,3.0666552226186217,23.420000076293945,1.5964831267045112,23.3799991607666,0.0382218565832293
7631,2021-10-11,24.0,24.190000534057614,23.84000015258789,24.020000457763672,7662500.0,-0.0029081718201795503,-1.0588248493756032,-1.0000000000001776,51.55038616418132,38.45616776578235,-0.7745454507988292,-0.3194206600281575,0.05461330626311778,0.8425878964499702,17.508338557013676,0.350000381469723,-0.5360784880134659,0.38599987030029226,-0.6520024831164726,1.424002223717057,-0.13300130640809016,0.9050010470086747,-1.292191674804684,73.8636634566826,44.40982176685109,0.519001176708383,10,-0.4700002670288086,-0.2749996185302699,0.2950000762939453,1.2150001525878906,1.0599994659423864,0,-0.003750006357828739,-2.8571525885558584,24.06999969482422,-1.4594598077701284,24.09000015258789,3.0666552226186217,23.420000076293945,-0.003750006357828739
7632,2021-10-12,24.020000457763672,24.20000076293945,23.899999618530273,24.020000457763672,6733400.0,0.0008333524068195874,-1.4999920527695803,-0.0,57.44681541819217,41.429182395736035,-0.7197370743853178,-0.34116080025957984,0.04983357954488099,0.8097022022476423,17.365229701040235,0.30000114440917613,-0.4750382360394809,0.39600028991699077,-0.6541408171294876,1.446141396963469,-0.1290702636062484,0.9210708434402299,-1.242104502197261,73.00620532209055,39.46762299430057,0.52507055352324,10,-0.49000072479248047,-0.29500007629394176,0.32249927520751953,1.1949996948242188,0.7299995422363281,1,-0.0054122009008210625,-1.0588248493756032,24.0,-2.8571525885558584,24.06999969482422,-1.4594598077701284,24.09000015258789,-0.0054122009008210625
7633,2021-10-13,23.95000076293945,24.21999931335449,23.81999969482422,24.09000015258789,5890200.0,-0.0029142253742795443,1.0000095367977517,-100.0,58.951958154953154,44.3437779363198,-0.5491513866286368,-0.29909737037995043,0.12327113666434641,0.8661191272156223,17.156880653299368,0.3999996185302699,-0.42596627888156746,0.33400058746337535,-0.7029060060758283,1.370907181002579,-0.1844527093062247,0.8524538842329754,-1.1048206822167899,50.485541169150196,12.7948827038812,0.5184532967696012,10,-0.3850011825561488,-0.22500038146971946,0.39249897003174183,1.264999389648441,0.5199985504150391,2,0.006263031889435,-1.4999920527695803,24.020000457763672,-1.0588248493756032,24.0,-2.8571525885558584,24.06999969482422,0.006263031889435
7634,2021-10-14,24.28000068664551,24.309999465942386,23.920000076293945,24.1299991607666,3200600.0,0.013778702012265054,2.7142960944594905,-1.0714441416893714,66.66666666666671,48.198934910733456,-0.7284418806608741,-0.6630944935695631,-0.1903587754842455,0.5188886391466347,17.44246777934641,0.38999938964844105,-0.32882707176743864,0.6640005111694371,-0.3729060823697665,1.7009071047086408,0.1455472143998371,1.1824538079390372,-1.3702278457728525,71.87522351763162,29.002589486319224,0.5184532967696012,10,-0.7150011062622106,-0.5550003051757812,0.06249904632568004,0.9349994659423793,0.29999923706053977,3,0.024711633325904314,1.0000095367977517,23.95000076293945,-1.4999920527695803,24.020000457763672,-1.0588248493756032,24.0,0.024711633325904314
7635,2021-10-15,24.40999984741211,24.65999984741211,24.309999465942386,24.489999771118164,3537800.0,0.005354166272248051,-1.499996594028689,-0.5333273994201593,68.18180504580528,52.23559486503645,-0.6947864190709936,-0.851726308748944,-0.3411477254150057,0.37798810798814486,18.574398670560203,0.379999160766598,-0.20830511589182166,0.803499698638916,-0.1983361594563391,1.8053355567341711,0.30258176959128846,1.3044176276865436,-1.4382179567954516,70.23810064441123,22.768361550147382,0.5009179290476272,10,-0.7299995422363281,-0.6849994659423793,-0.06750011444091797,0.8050003051757812,0.5300006866455043,4,0.012699691433027294,2.7142960944594905,24.28000068664551,1.0000095367977517,23.95000076293945,-1.4999920527695803,24.020000457763672,0.012699691433027294
7636,2021-10-18,23.85000038146973,24.229999542236328,23.79999923706055,24.09000015258789,3269100.0,-0.022941395716630786,-1.5293982351522544,2.9999999999999556,64.05696800538666,55.172248057308046,0.02631553436641454,-0.3133031461625393,0.19918554850078252,0.9218031203060306,18.212419247967997,0.610000610351559,-0.09361715866339893,0.2470002174377477,-0.750704709101143,1.2447051439766383,-0.25185224583169585,0.7458526807071912,-0.776925413445344,5.814082432888014,-45.372349833516196,0.49885246326944516,10,-0.10500049591064808,-0.125,0.5224995613098109,1.3649997711181605,0.7600002288818288,0,0.04947590298961102,-1.499996594028689,24.40999984741211,2.7142960944594905,24.28000068664551,1.0000095367977517,23.95000076293945,0.04947590298961102
7637,2021-10-19,24.149999618530273,24.290000915527344,23.920000076293945,24.040000915527344,3291600.0,0.012578584161936801,-1.1142882055138663,-0.4583283662748719,70.2341128589837,59.11473164412072,-0.17094993067795272,-0.6273526019593483,-0.1035370216075151,0.6091156435714922,17.86923182415898,0.44000053405761363,0.03601930839758438,0.5354994773864732,-0.4826822137168705,1.5536811684898169,0.026408631834801355,1.044590322938145,-0.9817091577426247,40.69768989194632,-15.178221168394238,0.5090908455516725,10,-0.10499954223632812,-0.4249992370605433,0.21000003814697266,0.8100004196166992,0.5699996948242152,1,0.03768115369715663,-1.5293982351522544,23.85000038146973,-1.499996594028689,24.40999984741211,2.7142960944594905,24.28000068664551,0.03768115369715663
7638,2021-10-20,25.03000068664551,25.09000015258789,24.18000030517578,24.18000030517578,6982600.0,0.03643896819940373,-1.141175150624376,7.727367307658994,79.25534235401426,63.259121622830705,-0.8924008426380539,-1.4759125312456938,-0.9815723317484348,-0.2797030099896993,17.614398487565143,0.9400005340576172,0.2061899512876515,1.3475005149841337,0.1481693189048734,2.546831711063394,0.7478349169445053,1.947166113023762,-1.7722076626603958,95.3488819100681,33.16353613284993,0.5996655980396299,10,-0.5850009918212926,-1.1850004196167028,-0.7425003051757848,-0.07000064849853871,-1.2000007629394602,2,-0.011186603234689563,-1.1142882055138663,24.149999618530273,-1.5293982351522544,23.85000038146973,-1.499996594028689,24.40999984741211,-0.011186603234689563
7639,2021-10-21,24.790000915527344,25.040000915527344,24.540000915527344,24.920000076293945,4068600.0,-0.009588484400090969,1.7026965724507312,-0.1529401204995001,74.04582783089717,65.59887583323115,-0.6064370990579064,-1.1989343141434858,-0.7600859233027393,-0.05351869090249295,17.131427588193947,0.5,0.3285411418092039,1.045000743865966,-0.24956316316890081,2.339564650900833,0.39771879034853086,1.6922826973834013,-1.3856313212540066,76.7442616939609,9.151772499729006,0.6472819535174337,10,-0.345001220703125,-0.9450006484985352,-0.5125007629394531,0.1699991226196289,-1.1700000762939453,3,-0.012908494971955453,-1.141175150624376,25.03000068664551,-1.1142882055138663,24.149999618530273,-1.5293982351522544,23.85000038146973,-0.012908494971955453
7640,2021-10-22,24.93000030517578,25.1299991607666,24.79999923706055,24.940000534057614,3740200.0,0.005647413653815159,-1.4444224669572785,0.07692533415493841,76.059863184541,68.32215105771556,-0.6834930050217665,-1.2875990648200322,-0.9244459579123934,-0.1996341766481855,16.526013386479946,0.3399982452392578,0.47118143851861305,1.1105001449584968,-0.27822893636442814,2.4992292262814217,0.41613560429703256,1.804864685619961,-1.3907802662372788,84.96249119823086,11.031263643168543,0.6943645406614625,10,-0.46500110626220703,-1.0650005340576172,-0.6525001525878906,-0.07499980926513672,-1.5500011444091797,4,-0.014039325197965025,1.7026965724507312,24.790000915527344,-1.141175150624376,25.03000068664551,-1.1142882055138663,24.149999618530273,-0.014039325197965025
7641,2021-10-25,25.170000076293945,25.26000022888184,24.84000015258789,24.8799991607666,3834200.0,0.009626946176504392,-1.2702772365016224,-28.999427808516884,74.1240075101228,70.17517240126341,-0.8270477965973697,-1.4673664910036166,-1.1762036944967065,-0.44250047747142673,16.51411564963383,0.42000007629394887,0.5573964177478246,1.2644999504089363,-0.23638403669718144,2.765383937515054,0.5140579568558756,2.014941943961997,-1.4717021251726337,93.28357146720617,20.848006168560715,0.7504419935530595,10,-0.6400003433227504,-1.2399997711181605,-0.8624997138977051,-0.36999988555908203,-1.5900001525878942,0,-0.009137844320189492,-1.4444224669572785,24.93000030517578,1.7026965724507312,24.790000915527344,-1.141175150624376,25.03000068664551,-0.009137844320189492
7642,2021-10-26,25.3700008392334,25.70000076293945,25.170000076293945,25.35000038146973,6284900.0,0.007945997708908248,-1.7894694574110137,0.06896687800898514,75.19381526017322,71.9798231907323,-0.9112390015705358,-1.5657091671525407,-1.3720185044292244,-0.6424774809070151,16.264737642306805,0.5300006866455043,0.6157220134367591,1.3490006446838372,-0.231351493575211,2.9293527829428854,0.5588245755543149,2.1391767138133595,-1.4842986147808226,78.28948524189458,8.666043718518964,0.7901760691295233,10,-0.6200008392333984,-1.2200002670288086,-1.0975003242492676,-0.6650009155273438,-1.2900009155273473,1,-0.029956649733591578,-1.2702772365016224,25.170000076293945,-1.4444224669572785,24.93000030517578,1.7026965724507312,24.790000915527344,-0.029956649733591578
7643,2021-10-27,25.65999984741211,25.90999984741211,25.34000015258789,25.40999984741211,5546200.0,0.01143078433526279,-1.9230799327047223,12.499713904255511,72.49284607195241,72.62717645798628,-1.0428306526033637,-1.7301923009823277,-1.6456711870518035,-0.9365143415711188,15.813698114292807,0.5699996948242188,0.6984429453683774,1.5029996871948228,-0.15204211333583473,3.1580414877254803,0.6754787869294958,2.33052058746015,-1.5202958275713705,81.7518105903875,13.495673511804185,0.8275209002653281,10,-0.8050003051757812,-1.4049997329711914,-1.4724993705749512,-0.9549999237060547,-1.8999996185302699,2,-0.03663291269085578,-1.7894694574110137,25.3700008392334,-1.2702772365016224,25.170000076293945,-1.4444224669572785,24.93000030517578,-0.03663291269085578
7644,2021-10-28,25.56999969482422,26.29999923706055,25.46999931335449,25.76000022888184,5746400.0,-0.003507410488038931,-3.2563957099469936,-0.760002136230483,71.06743017813358,72.94780147268942,-0.8388105801272019,-1.501369182833745,-1.5293949812185517,-0.8511163810412725,15.18795745154738,0.8299999237060618,0.7697937703461761,1.2759995460510254,-0.37013046652588955,2.9221295586279403,0.4529345397625697,2.099064552339481,-1.1470483425720595,51.33336385091122,-15.016345756929205,0.8230650062884568,10,-0.5200004577636683,-1.1199998855590785,-1.3824992179870605,-0.8649997711181641,-1.2099990844726598,3,-0.06804848619025883,-1.9230799327047223,25.65999984741211,-1.7894694574110137,25.3700008392334,-1.2702772365016224,25.170000076293945,-0.06804848619025883
7645,2021-10-29,25.1299991607666,25.559999465942386,24.93000030517578,25.43000030517578,5021400.0,-0.01720768632416836,1.2499991485042468,1.5789489534708332,64.37658551453053,72.98331452926097,-0.31954073483263556,-0.9336029936241133,-1.0638209056798758,-0.41640730225299905,14.547613386794206,0.6399993896484375,0.8409440477550234,0.7244990348815925,-0.8232188816702504,2.2722169514334354,-0.04935992339433071,1.4983579931575157,-0.369179189248932,19.862958221200273,-43.65522972474352,0.7738589582759222,10,-0.01999950408935547,-0.6799993515014613,-0.9699993133544922,-0.4249992370605469,-0.3099994659423828,4,-0.060087479982515846,-3.2563957099469936,25.56999969482422,-1.9230799327047223,25.65999984741211,-1.7894694574110137,25.3700008392334,-0.060087479982515846
7646,2021-11-01,25.3700008392334,25.559999465942386,24.940000534057614,25.04999923706055,3070500.0,0.009550405351445024,-1.2962965579358172,-1.0666679382275595,66.26506633207629,72.54230935960457,-0.35900955663099765,-1.0269998063529648,-1.2968547273525317,-0.6632326190240221,13.815305598367983,0.6199989318847727,0.8740247126969365,0.8380006790161119,-0.5790178622368458,2.2550192202690695,0.12949140838963302,1.5465099496425907,0.929998397827152,32.11685234325611,-28.953586233421532,0.708509270626478,11,-0.13000106811523438,-0.9200010299682582,-1.260000228881836,-0.9450006484985352,-0.4900016784667969,0,-0.07843916486551161,1.2499991485042468,25.1299991607666,-3.2563957099469936,25.56999969482422,-1.9230799327047223,25.65999984741211,-0.07843916486551161
7647,2021-11-02,25.3700008392334,25.489999771118164,25.1299991607666,25.3700008392334,4968700.0,0.0,2.0000317894268367,0.0,67.40196204469649,71.22526710301372,-0.1874673053806788,-0.9173002307079301,-1.287486563806855,-0.6781091066132205,14.046200930503494,0.3600006103515625,0.8955578361619736,0.7385005950927734,-0.6160127839082925,2.0930139740938394,0.06124390559224224,1.4157572845933046,0.902798423767095,32.11685234325611,-29.04115245147574,0.6772566895005329,11,0.049999237060546875,-0.9200010299682582,-1.2800006866455078,-0.965001106262207,-0.820001602172848,1,-0.07055580828989183,-1.2962965579358172,25.3700008392334,1.2499991485042468,25.1299991607666,-3.2563957099469936,25.56999969482422,-0.07055580828989183
7648,2021-11-03,25.29999923706055,25.540000915527344,24.979999542236328,25.420000076293945,5918100.0,-0.002759227428348887,2.1110969827015285,-100.0,63.350760767153304,70.03692631815329,-0.08396896093038464,-0.7370196331926735,-1.2071252001238442,-0.6213066858958918,14.172050852891521,0.5600013732910156,0.9763707929780097,0.5744990348815939,-0.6835106086769578,1.8325086784401456,-0.05450578689768193,1.2035038566608698,0.9461440513610846,27.007242361550237,-31.44037432817144,0.6290048217792751,11,0.25,-0.8499994277954102,-1.3599987030029297,-1.0449991226196325,-0.8799991607666051,2,-0.04822131818752751,2.0000317894268367,25.3700008392334,-1.2962965579358172,25.3700008392334,1.2499991485042468,25.1299991607666,-0.04822131818752751
7649,2021-11-04,25.1200008392334,25.95000076293945,24.71999931335449,25.85000038146973,5778400.0,-0.007114561393483432,1.6451635397097752,6.0832869744896,59.173137439964115,68.16062345764476,0.16512760453701247,-0.5016178832770883,-1.0205793001043304,-0.4607976348419953,15.190056533530305,1.230001449584961,1.01445433105458,0.34300060272216726,-0.8895423073447333,1.5755435127890678,-0.27327085231128123,0.9592720577556157,1.1000195941009565,32.52041093235152,-23.426371602178754,0.6162714550334495,11,0.3899984359741211,-0.6700010299682582,-1.2800006866455078,-0.965001106262207,-1.2000007629394531,3,-0.05414014987720295,2.1110969827015285,25.29999923706055,2.0000317894268367,25.3700008392334,-1.2962965579358172,25.3700008392334,-0.05414014987720295
7650,2021-11-05,24.989999771118164,25.3799991607666,24.940000534057614,25.239999771118164,6858600.0,-0.005175201583281552,-1.514288828337844,0.34246596817599706,66.56974681073785,67.32126115771308,0.3403232605886437,-0.31532567473224304,-0.8728335887026049,-0.3459705652066418,16.070048623606038,0.4399986267089879,0.9249344702037448,0.16699953079223562,-1.0223584249991369,1.356357486583608,-0.4276794471034506,0.7616785086879219,1.1700198174169962,21.951230858693833,-38.67072117025289,0.594678977895686,11,0.5199995040893555,-0.505000114440918,-1.3699994087219238,-0.9499998092651367,-1.3799991607666051,4,-0.025210050681741758,1.6451635397097752,25.1200008392334,2.1110969827015285,25.29999923706055,2.0000317894268367,25.3700008392334,-0.025210050681741758
7651,2021-11-08,23.90999984741211,25.10000038146973,23.770000457763672,25.01000022888184,7360300.0,-0.04321728425761129,1.0781237659982446,4.4000015258789205,47.15640292393618,64.20599312035341,1.3664980728154497,0.7985268359753306,0.20241101600922917,0.7069923307185064,16.395473011964494,1.3299999237060582,0.8434289926590459,-0.9085003852844231,-2.1115713652774026,0.2945705947085564,-1.5100358752809129,-0.30696489528793336,2.1924189301158243,6.421989451838589,-54.37719281286592,0.6015354899964902,11,1.125,0.5749998092651367,-0.3549995422363281,0.13000011444091797,0.2199993133544922,0,0.03805938323795521,-1.514288828337844,24.989999771118164,1.6451635397097752,25.1200008392334,2.1110969827015285,25.29999923706055,0.03805938323795521
7652,2021-11-09,23.88999938964844,24.1299991607666,23.670000076293945,24.03000068664551,5107700.0,-0.0008364892468133434,1.7058909327544505,0.12727386222358586,33.0357076967704,59.82186663422208,1.2901562360987882,0.8519694915616647,0.2202271211537159,0.7144144269536774,16.77558306744426,0.45999908447265625,0.7340951001336542,-0.922000789642329,-2.144484962814545,0.3004833835298868,-1.5332428762284351,-0.3107587030562229,2.0724742886936376,9.649089785063795,-44.84736305394043,0.6112420865861075,11,1.095000267028805,0.610000610351559,-0.3349990844726598,0.1500005722045863,0.1700000762939453,1,0.04143992450444056,1.0781237659982446,23.90999984741211,-1.514288828337844,24.989999771118164,1.6451635397097752,25.1200008392334,0.04143992450444056
7653,2021-11-10,24.10000038146973,24.25,23.81999969482422,23.81999969482422,3500000.0,0.008790330564524051,-2.07142321918788,-1.999986376207434,39.63964325174515,56.32989030906781,0.9337968732856581,0.6891134883766163,0.017851677062129312,0.4768016972518545,17.271939530401635,0.43000030517578125,0.6241236301669097,-0.7194997787475543,-1.9213839665213222,0.4823844090262135,-1.3204418726344365,-0.1185576848606722,1.6790754087084991,18.859656827929783,-31.466730157756615,0.6009420938868839,11,0.7100000381469691,0.46499919891357067,-0.5725002288818359,-0.06000041961670277,-0.01000022888183949,2,0.018672151388712033,1.7058909327544505,23.88999938964844,1.0781237659982446,23.90999984741211,-1.514288828337844,24.989999771118164,0.018672151388712033
7654,2021-11-11,24.8799991607666,25.020000457763672,24.20000076293945,24.26000022888184,7503900.0,0.03236509406433896,-1.216221789201271,2.2142764695062978,49.370263161055526,54.6625211586817,0.050990709821562064,-0.045987992153015966,-0.7533601585413479,-0.3200069563521808,18.019656335032725,0.9200000762939418,0.5009393482780986,0.03049907684326314,-1.1443332419901786,1.2053313956767049,-0.5569170825734595,0.6179152362599858,0.7303505723008854,70.76021826326333,23.789980759497148,0.587416159416721,11,-0.06999874114990234,-0.0149993896484375,-1.3849987983703613,-0.8399991989135742,-1.659999847412113,3,-0.018488709806631753,-2.07142321918788,24.10000038146973,1.7058909327544505,23.88999938964844,1.0781237659982446,23.90999984741211,-0.018488709806631753
7655,2021-11-12,24.71999931335449,24.86000061035156,24.3700008392334,24.84000015258789,4154500.0,-0.006430862251169955,5.124929965310705,-0.19355007414062175,44.21593326148498,52.212617484171545,0.1639578604492229,0.1459077926572654,-0.5994689546292484,-0.17983410296536206,18.182943196654026,0.5099983215332031,0.36681619302994406,-0.14500074386597106,-1.3034845216207138,1.0134830338887717,-0.7242426327433442,0.4342411450114021,0.7351224471711149,73.42650440424002,30.979709701755077,0.5792418888773715,11,0.09000110626221058,0.26500034332275746,-1.122498989105221,-0.6799993515014613,-1.0100002288818324,4,-0.0323624295826076,-1.216221789201271,24.8799991607666,-2.07142321918788,24.10000038146973,1.7058909327544505,23.88999938964844,-0.0323624295826076
7656,2021-11-15,25.03000068664551,25.09000015258789,24.670000076293945,25.0,3207600.0,0.012540508976614406,4.6000152588278675,-0.2500039736152173,45.750002145765215,49.806844162068074,-0.22277123399722498,-0.07500371662946748,-0.9156488048824976,-0.509817480628552,19.512578820681668,0.4200000762939453,0.24143359913924556,0.10600061416626261,-0.9505362291099608,1.162537457442486,-0.4222678074718509,0.6342690358043761,0.28231133914156104,95.77468572403379,55.471541098335834,0.5282684216381125,11,-0.22000026702881215,-0.04500102996826527,-1.4025006294250524,-0.990000724792484,-1.4600009918212926,0,-0.05673192318574638,5.124929965310705,24.71999931335449,-1.216221789201271,24.8799991607666,-2.07142321918788,24.10000038146973,-0.05673192318574638
7657,2021-11-16,25.059999465942386,25.06999969482422,24.739999771118164,25.0,2730000.0,0.0011985129234486358,7.250005960470162,1.9999364231672794,41.97861221650534,47.432160989773855,-0.33678462988386926,-0.035133355051303994,-0.9454796987791418,-0.5638184712950185,20.804178973514166,0.3299999237060547,0.16591394847162988,0.09049940109253285,-0.9021363382022614,1.083135140387327,-0.40581846855486603,0.5868172707399317,0.12092760388523516,97.63774206047673,59.99255985059769,0.49631786964739766,11,-0.24999904632568715,-0.07499980926514027,-1.4324994087219274,-1.019999504089359,-1.510000228881836,1,-0.037110946727660354,4.6000152588278675,25.03000068664551,5.124929965310705,24.71999931335449,-1.216221789201271,24.8799991607666,-0.037110946727660354
7658,2021-11-17,24.75,24.899999618530273,24.38999938964844,24.70000076293945,4116100.0,-0.01237029020546021,1.9142997275204157,0.8333280350955371,39.64647607965007,45.262531949738964,-0.1262876161546984,0.2664759696382468,-0.6292396936588034,-0.2848173617155254,20.655989672015274,0.6700000762939453,0.044825921197073626,-0.2055000305175767,-1.2024318563977339,0.7914317953625805,-0.7039659434576571,0.29296588242250365,0.3400001525878906,61.79770946559927,24.814749240582316,0.4984659129400792,11,-0.22500038146972656,0.2349996566772461,-1.122499942779541,-0.7100000381469727,-1.0799999237060547,2,-0.027878809456873266,7.250005960470162,25.059999465942386,4.6000152588278675,25.03000068664551,5.124929965310705,24.71999931335449,-0.027878809456873266
7659,2021-11-18,24.46999931335449,24.82999992370605,24.1200008392334,24.709999084472656,2918700.0,-0.011313159056384303,1.9583205846006195,-4.800068665598265,41.31579845565115,42.45653768806267,0.05790314383630246,0.549444011769662,-0.34322201606039826,-0.03520318184314419,20.334538743277296,0.7099990844726527,-0.09701114071368266,-0.46950063705444833,-1.4876618277811033,0.5486605536722067,-0.9785812324177776,0.03957995830888095,0.6000003814697301,36.08234246173957,-2.9395220260455233,0.5090805953633275,11,-0.0849990844726527,0.5150003433227575,-0.824999332427975,-0.4299993515014613,-0.7299995422363246,3,-0.015529185591730443,1.9142997275204157,24.75,7.250005960470162,25.059999465942386,4.6000152588278675,25.03000068664551,-0.015529185591730443
7660,2021-11-19,24.57999992370605,24.6299991607666,24.26000022888184,24.35000038146973,4313600.0,0.004495325436790321,1.2424312483382631,-0.9583323399215959,39.237050564980244,41.576609648178675,-0.13004802284782713,0.43413619917441437,-0.43645439629263194,-0.17046897771354352,19.86424487991836,0.3699989318847621,-0.21621895819791348,-0.3420000076293981,-1.3728017407246043,0.6888017254658081,-0.857400874177003,0.17340085891820678,0.3779998016357453,47.422619597725756,7.21637179076928,0.5154008665476034,11,-0.19999980926513317,0.40499973297119496,-0.9349999427795375,-0.5399999618530238,-0.7999992370605398,4,-0.0553295612112642,1.9583205846006195,24.46999931335449,1.9142997275204157,24.75,7.250005960470162,25.059999465942386,-0.0553295612112642
7661,2021-11-22,24.940000534057614,25.149999618530273,24.520000457763672,24.690000534057614,4611800.0,0.014646078578884003,-1.1355898231662236,1.0869586850878548,44.66501205462488,42.868754576829176,-0.3671922757336823,0.05904856402549541,-0.7783816178067902,-0.5580493470729166,19.457591058330145,0.6299991607666016,-0.3019476273003221,0.029500579833982243,-0.9947627469012339,1.0537639065691984,-0.4826310835336258,0.5416322432015903,-1.2700004577636683,79.61171520843793,36.79668364123279,0.5121316633676088,11,-0.45500087738036754,0.04499912261963246,-1.2375001907348597,-0.9000005722045863,-0.7700004577636683,0,-0.049318421140580604,1.2424312483382631,24.57999992370605,1.9583205846006195,24.46999931335449,1.9142997275204157,24.75,-0.049318421140580604
7662,2021-11-23,24.61000061035156,24.989999771118164,24.56999969482422,24.979999542236328,2536800.0,-0.013231752872475355,1.153849915880903,-1.4799957275390767,41.95805967999227,43.12635640218996,0.08457426800323375,0.3469817584123547,-0.43215836613429204,-0.2551136944918859,18.431350719899086,0.4200000762939453,-0.41949835253618417,-0.26249933242798207,-1.271258523012591,0.7462598581566269,-0.7668789277202883,0.24188026286432418,-0.9104005432128872,47.57284969334207,2.644299093069229,0.5043795952923046,11,0.02499961853027699,0.37499904632568715,-0.8750004768371547,-0.5700006484985316,-0.3100013732910085,1,-0.04225928036303628,-1.1355898231662236,24.940000534057614,1.2424312483382631,24.57999992370605,1.9583205846006195,24.46999931335449,-0.04225928036303628
7663,2021-11-24,24.71999931335449,24.920000076293945,24.26000022888184,24.53000068664551,4134900.0,0.004469674940059232,1.2372870397310196,-0.5135112843194628,45.260646798909434,42.66973236195151,0.08020568081998292,0.1717558019903258,-0.5336700833862551,-0.38925705199470784,16.885738723852608,0.6599998474121058,-0.3685226594097344,-0.1055006027221701,-1.0449850121358928,0.8339838066915526,-0.5752428074290314,0.36424160198469124,-0.9913912551879847,58.2523480785751,11.268695265223933,0.46974220470686073,11,-0.0849990844726527,0.26500034332275746,-0.8349990844726527,-0.6799993515014613,-0.3400001525878871,2,-0.047330101488387566,1.153849915880903,24.61000061035156,-1.1355898231662236,24.940000534057614,1.2424312483382631,24.57999992370605,-0.047330101488387566
7664,2021-11-26,23.82999992370605,24.270000457763672,23.75,24.229999542236328,2500100.0,-0.03600321255541594,1.166662030763851,-2.105276366775852,38.353414116066375,42.01834134579388,0.9002726927382163,0.9746877399950868,0.3491689555616375,0.4713369339614921,14.743562413706531,0.9699993133544886,-0.2748733014132938,-0.9085000038147015,-1.8794309074057942,0.06243089977639116,-1.3939654556102496,-0.4230345520191534,1.3199996948242223,5.7142818217361695,-42.60020678841757,0.48546545179554706,11,0.6199998855590856,1.154999732971195,0.31500005722046254,0.07000064849853871,0.6200008392333984,4,-0.006714219384152731,1.2372870397310196,24.71999931335449,1.153849915880903,24.61000061035156,-1.1355898231662236,24.940000534057614,-0.006714219384152731
7665,2021-11-29,23.6200008392334,24.11000061035156,23.540000915527344,24.10000038146973,4307000.0,-0.008812382926772333,1.2799987792968932,1.1999999999999982,46.472030417347504,42.09856670930302,1.0480405131376358,1.123356313492092,0.5391037257910725,0.6583945252054733,13.797913750554901,0.5699996948242152,-0.2245838130256672,-1.042999172210692,-2.1152934373184813,0.02929509289709742,-1.5791463047645848,-0.506852039656799,1.5019987869262685,4.968943363546866,-46.63520372779276,0.5361471325538943,11,0.7249994277954102,1.2999992370605469,0.5249991416931152,0.2799997329711914,-0.2900009155273473,0,0.005080394903519414,1.166662030763851,23.82999992370605,1.2372870397310196,24.71999931335449,1.153849915880903,24.61000061035156,0.005080394903519414
7666,2021-11-30,23.3799991607666,23.86000061035156,23.10000038146973,23.60000038146973,10330900.0,-0.010160951309880928,1.0540500136607098,0.4583363135684183,44.11085175672095,42.33548221377142,1.1503469880908384,1.2718356306199183,0.7777603630327476,0.8699940937824522,13.019262509549145,0.7600002288818288,-0.2797516755839702,-1.1835007667541504,-2.3451562900663525,-0.02184524344194827,-1.7643285284102532,-0.6026730050980476,1.678720516967772,14.81475501158522,-40.357464784929704,0.5808277616561013,11,0.7450008392333984,1.3200006484985387,0.7850003242492676,0.5200014114379883,-0.1399993896484375,1,0.01710870574153578,1.2799987792968932,23.6200008392334,1.166662030763851,23.82999992370605,1.2372870397310196,24.71999931335449,0.01710870574153578
7667,2021-12-01,23.57999992370605,24.459999084472656,23.53000068664551,23.71999931335449,9058000.0,0.008554352870767667,-6.750055631497394,0.6363573311138752,43.981475758126905,42.81714884471329,0.8027480520570975,0.9811612909608698,0.5787108533710885,0.6389530795935343,11.84743423508417,1.0799999237060547,-0.29884334479692143,-0.8939999580383322,-2.06976221994859,0.28176230387192547,-1.481881088993461,-0.30611882708320337,1.3611965962524444,26.37360564407577,-32.0125238288761,0.5878811309551283,12,0.5450000762939489,1.1199998855590891,0.6500000953674387,0.35000038146973367,-0.479999542236321,2,0.02502121096254717,1.0540500136607098,23.3799991607666,1.2799987792968932,23.6200008392334,1.166662030763851,23.82999992370605,0.02502121096254717
7668,2021-12-02,24.07999992370605,24.28000068664551,23.149999618530273,23.51000022888184,5494800.0,0.021204410585995204,1.32989617744218,-4.071444141689322,40.09902158702699,42.68195141486617,0.22094902002346473,0.4058856437115601,0.09355124339012022,0.12695135133850144,11.132282267413714,1.130001068115238,-0.3412160313255228,-0.33299999237060973,-1.453622129188549,0.7876221444473295,-0.8933110607795776,0.2273110760383581,0.7507248279431202,72.05885859100061,14.608503384194094,0.5603110684089687,12,0.045000076293948865,0.6199998855590891,0.3700003623962438,0.07000064849853871,-1.1200008392333949,3,0.00913618413835282,-6.750055631497394,23.57999992370605,1.0540500136607098,23.3799991607666,1.2799987792968932,23.6200008392334,0.00913618413835282
7669,2021-12-03,23.76000022888184,24.34000015258789,23.540000915527344,24.20000076293945,6167800.0,-0.013289023913541698,1.2222222222222223,-0.7719311747935349,38.57144154658707,42.607994857266924,0.4801353534838668,0.6522126800243804,0.4291697832030472,0.43248766595207755,9.769713773845872,0.7999992370605469,-0.38464210291854073,-0.584999656677244,-1.6899263822662718,0.5199270689117839,-1.1374630194717597,-0.03253629388272827,0.9668810605565668,48.5294468262952,-6.614999709272411,0.552463362794514,12,0.3649997711181605,0.9399995803833008,0.7949995994567836,0.4949998855590785,-0.42000007629394887,4,0.02609423088856344,1.32989617744218,24.07999992370605,-6.750055631497394,23.57999992370605,1.0540500136607098,23.3799991607666,0.02609423088856344
7670,2021-12-06,24.36000061035156,24.65999984741211,23.85000038146973,24.04999923706055,5585100.0,0.025252541064388456,-1.281691578641979,-0.7045477205044016,42.53897427118241,42.37176843688443,-0.17249326149585897,0.0027345572487540437,-0.14469386526703332,-0.17272609944559036,8.154589846064674,0.8999996185302699,-0.38221708912427843,0.046500682830806994,-1.0161132540564886,1.1091146197181025,-0.4848062856128408,0.5778076512744548,-1.2600002288818288,80.76927309206968,29.493437945961624,0.5313069684436469,12,-0.31500053405761363,0.1649999618530309,0.3899989128112864,0.08999919891358132,-0.9300003051757777,0,0.003694587452089282,1.2222222222222223,23.76000022888184,1.32989617744218,24.07999992370605,-6.750055631497394,23.57999992370605,0.003694587452089282
7671,2021-12-07,24.81999969482422,25.040000915527344,24.56999969482422,24.6299991607666,3693500.0,0.018883377378783317,-2.0322711639153628,0.6129022334338416,47.560977973612644,42.99431491395336,-0.7278452739371701,-0.4064320642380963,-0.5729944909631968,-0.6318038611588044,8.684446926314894,0.6800003051757848,-0.35872219898146795,0.46099977493286204,-0.6067848981302468,1.528784447995971,-0.0728925615986924,0.9948921114644165,-1.6887993240356423,88.35973176036049,41.174213337739516,0.5338923365315547,12,-0.7499990463256836,-0.2949991226196289,-0.039999961853027344,-0.3699998855590785,-1.5499992370605469,1,-0.060032223587371036,-1.281691578641979,24.36000061035156,1.2222222222222223,23.76000022888184,1.32989617744218,24.07999992370605,-0.060032223587371036
7672,2021-12-08,24.8799991607666,25.04999923706055,24.649999618530273,24.85000038146973,3044100.0,0.0024173838307861573,1.1621663419009396,0.15788786829290907,51.39185394692506,43.67556015262176,-0.8331303176958365,-0.40945327249313834,-0.5873719144990588,-0.6780693699564466,9.091890785000187,0.399999618530277,-0.33352227582954086,0.47149925231933665,-0.5965292558177602,1.5395277604564335,-0.06251500174921176,1.005513506387885,-1.6724467681884754,91.05262576708039,43.82699310436809,0.534014254068548,12,-0.8049993515014613,-0.3549985885620117,-0.03499937057495117,-0.4299993515014613,-1.8199996948242152,2,-0.06591637640545267,-2.0322711639153628,24.81999969482422,-1.281691578641979,24.36000061035156,1.2222222222222223,23.76000022888184,-0.06591637640545267
7673,2021-12-09,24.54999923706055,24.979999542236328,24.53000068664551,24.8700008392334,4454000.0,-0.01326366297577819,-1.500002649104897,-10.667154120041836,50.84745694220457,45.06378713330379,-0.5920402211124269,-0.04639046686720505,-0.21077543254893882,-0.3444179173625912,9.650421837446963,0.44999885559081676,-0.3683149030950972,0.11899938583374237,-0.9405912402568504,1.178590011924335,-0.4107959272115522,0.648794698879037,-1.2319000338134778,66.88738041163415,17.498217072460506,0.5297953130452956,12,-0.47499942779541016,-0.024998664855960584,0.3850007057189906,-0.09999942779541016,-1.9599990844726598,3,-0.05906309167626811,1.1621663419009396,24.8799991607666,-2.0322711639153628,24.81999969482422,-1.281691578641979,24.36000061035156,-0.05906309167626811
7674,2021-12-10,24.420000076293945,24.79999923706055,24.270000457763672,24.709999084472656,3414800.0,-0.005295281662182627,1.2553172493557427,0.9062423631931341,48.312237135853216,45.268254546471084,-0.41297722724291575,0.04994020333395355,-0.03118340405666231,-0.21563755776608673,9.120590132472342,0.5299987792968786,-0.3696727917457636,0.012000179290772905,-1.0263100935707001,1.050310452152246,-0.5071549571399636,0.5311553157215094,-0.9979868710180639,47.50001986823358,-2.049583666172637,0.5191551364307374,12,-0.34500026702880504,0.10500049591064453,0.5799994468689,0.02999973297119496,-1.3500003814697266,4,-0.05978710021539291,-1.500002649104897,24.54999923706055,1.1621663419009396,24.8799991607666,-2.0322711639153628,24.81999969482422,-0.05978710021539291
7675,2021-12-13,23.920000076293945,24.35000038146973,23.78000068664551,24.35000038146973,5358800.0,-0.020475020411051648,1.6511594897180237,1.4827647441842233,39.54916975568726,44.76140099080068,0.14980664795676546,0.5132477459518086,0.5113652728466889,0.2856526249476836,8.812728639237081,0.639999389648434,-0.4139995428226868,-0.44799985885619975,-1.4972822510511818,0.6012825333387823,-0.9726410549536908,0.0766413372412913,-0.400307709110983,11.023586570447797,-33.28897574989292,0.5246411960974906,12,0.17999935150146484,0.31999969482421875,1.0599994659423828,0.529999732971195,-0.5300006866455043,0,-0.024247488371911263,1.2553172493557427,24.420000076293945,-1.500002649104897,24.54999923706055,1.1621663419009396,24.8799991607666,-0.024247488371911263
7676,2021-12-14,23.61000061035156,24.040000915527344,23.51000022888184,23.79999923706055,5302500.0,-0.012959843852576425,-1.7179564928205642,0.44185695782545953,39.711927373139616,44.28700672580209,0.5541361872884245,0.7498552563856684,0.8631227144086502,0.5970688112690326,8.305088997688692,0.5300006866455043,-0.354116255704195,-0.6869993209838903,-1.7398368181954709,0.3658381762276903,-1.2134180695896788,-0.16058057237810175,1.4399986267089915,6.493535446362755,-35.86139346043427,0.52641874860579,12,0.4899988174438512,0.514999389648441,1.3874988555908239,0.8399991989135813,-0.6599998474121094,1,-0.007623900911584824,1.6511594897180237,23.920000076293945,1.2553172493557427,24.420000076293945,-1.500002649104897,24.54999923706055,-0.007623900911584824
7677,2021-12-15,24.1299991607666,24.15999984741211,23.489999771118164,23.54999923706055,3671000.0,0.02202450389548294,1.0937459953210449,-3.0526532415121044,44.40227202645247,44.76514566351602,0.1345041448585036,0.16507450443153715,0.3743770817798264,0.07992840929780698,7.694835398002205,0.6700000762939453,-0.3161310679523268,-0.12050075531005788,-1.111799023448583,0.8707975128284673,-0.6161498893793222,0.3751483787592065,0.8892000961303737,42.95298576912885,2.501199468180957,0.49564913406926264,12,0.1400003433227539,-0.0049991607666015625,0.6300005912780762,0.3200006484985387,-1.539999008178711,2,-0.03564022929603816,-1.7179564928205642,23.61000061035156,1.6511594897180237,23.920000076293945,1.2553172493557427,24.420000076293945,-0.03564022929603816
7678,2021-12-16,24.059999465942386,24.70000076293945,24.059999465942386,24.149999618530273,4556000.0,-0.0029009406240688707,-13.222226931718,-0.1551726972872843,52.58426629176891,46.32212619075846,0.22503304870410545,0.1904975303334595,0.4741711129244166,0.14745841666625026,7.39676366563373,0.6400012969970632,-0.24194263822799655,-0.15600042343139364,-1.1218028734048886,0.8098020265421013,-0.6389016484181411,0.32690080155535384,0.8980318115234347,43.511444824458486,-1.2792793923385375,0.48290122498674776,12,0.2100000381469691,0.06500053405761363,0.6825003623962367,0.3900003433227539,-1.889999389648441,3,-0.04156276068981335,1.0937459953210449,24.1299991607666,-1.7179564928205642,23.61000061035156,1.6511594897180237,23.920000076293945,-0.04156276068981335
7679,2021-12-17,24.09000015258789,24.309999465942386,23.59000015258789,23.8700008392334,6214300.0,0.0012469113595772185,1.1818229107964813,-2.44443267070751,55.50350670855393,47.76262979491085,0.2757652612665886,0.13762467520982113,0.45332825827566836,0.1165744681608345,7.785094077816152,0.7199993133544957,-0.17402534542302917,-0.10699977874755717,-1.0666947442069663,0.852695186711852,-0.58684726147726,0.3728477039821456,0.8093098646240229,49.58676774029829,-0.23118252973517173,0.47984748272970373,12,0.17999935150146484,0.034999847412109375,0.5974998474121094,0.35999965667724965,-1.6700000762939453,4,-0.0622665002282643,-13.222226931718,24.059999465942386,1.0937459953210449,24.1299991607666,-1.7179564928205642,23.61000061035156,-0.0622665002282643
7680,2021-12-20,23.21999931335449,23.76000022888184,22.739999771118164,23.70000076293945,5578900.0,-0.036114604969811115,2.3999993642174577,-2.181831580590066,48.36734773317344,47.85222643486205,1.0806979785512745,0.9491784451259058,1.3232110315794756,0.9798256903385045,8.541694880208736,1.3500003814697266,-0.14386601905214036,-0.9090005874633817,-1.9441898310146009,0.12618865608783736,-1.426595209238993,-0.3914059656877704,1.6229382940136752,24.489760170493387,-28.52667505233448,0.5175946217756102,12,0.6750001907348668,0.7250003814697301,1.617500782012943,1.2300004959106516,-1.1499996185302699,0,-0.006459932082943709,1.1818229107964813,24.09000015258789,-13.222226931718,24.059999465942386,1.0937459953210449,24.1299991607666,-0.006459932082943709
7681,2021-12-21,23.709999084472656,24.0,23.3799991607666,23.40999984741211,4944800.0,0.02110248861361308,-2.444443267070741,-0.6249965230728883,51.252401184394465,47.836731683469765,0.4656548612610507,0.3818847318255507,0.8410412450579656,0.4949583733829783,8.40358373237219,0.7800006866455114,-0.06545690236865909,-0.3575007438659661,-1.334324181665405,0.6193226939334728,-0.8459124627656855,0.13091097503375337,1.006762252720506,49.48973584207948,-6.611936869497185,0.4884117188997188,12,0.15000057220458984,0.2350006103515625,1.1875009536743164,0.740000724792484,-1.5599994659423828,1,-0.013496402664721296,2.3999993642174577,23.21999931335449,1.1818229107964813,24.09000015258789,-13.222226931718,24.059999465942386,-0.013496402664721296
7682,2021-12-22,23.56999969482422,23.76000022888184,23.46999931335449,23.57999992370605,3587000.0,-0.00590465605458923,-1.7619004368715738,-0.03333418104598081,44.720490271921825,47.1559576089939,0.44733060976472316,0.4637517474309405,0.9867604783049018,0.6414039796500219,8.258008886490776,0.29000091552735086,-0.05163505806517321,-0.4455000877380364,-1.4113913669157583,0.5203911914396855,-0.9284457273268991,0.03744555185082632,1.028155948404443,42.34691345409966,-11.251468835771135,0.48294563958886133,12,0.19999980926513672,0.375,1.327500343322754,0.8800001144409215,-1.3899993896484375,2,-0.02630457954655452,-2.444443267070741,23.709999084472656,2.3999993642174577,23.21999931335449,1.1818229107964813,24.09000015258789,-0.02630457954655452
7683,2021-12-23,23.54999923706055,23.729999542236328,23.51000022888184,23.65999984741211,3790700.0,-0.0008485557073664163,-1.3157989840785924,10.999809269505747,47.682106657493414,47.085943111398365,0.3470608005593512,0.4127672591256051,1.014622948023412,0.6622112874665582,8.68820503127774,0.21999931335448863,-0.10437437616140954,-0.40700054168700817,-1.334182972519276,0.5201818891452596,-0.8705917571031421,0.05659067372912574,0.9366670538414823,51.59233269998018,-2.5378812537337154,0.4635912154161343,12,0.17000102996825817,0.3950004577636683,1.3475008010864222,0.9000005722045898,-1.389999389648441,3,-0.04076429365491918,-1.7619004368715738,23.56999969482422,-2.444443267070741,23.709999084472656,2.3999993642174577,23.21999931335449,-0.04076429365491918
7684,2021-12-27,23.670000076293945,23.739999771118164,23.440000534057614,23.540000915527344,2798500.0,0.005095577202590684,1.222228501593024,-1.1818039950062804,41.48146927165141,47.30064305761661,0.12235090241518876,0.2953054991480357,0.893402127133264,0.5481941012191811,9.361319564768802,0.2999992370605504,-0.190794493597501,-0.2789997100830064,-1.2135279449839302,0.6555285248179175,-0.7462638275334683,0.18826440736745553,0.7118662234210547,73.80953462215581,22.096852799925962,0.46726411745046187,12,0.05000019073486328,0.27499961853027344,1.0849995613098145,0.779999732971195,-1.360000610351559,0,-0.06337135594276089,-1.3157989840785924,23.54999923706055,-1.7619004368715738,23.56999969482422,-2.444443267070741,23.709999084472656,-0.06337135594276089
7685,2021-12-28,23.739999771118164,24.01000022888184,23.649999618530273,23.75,1908700.0,0.002957317051060171,-2.78946945741107,-0.07692533415496575,35.24589437764378,46.804417169228174,0.026969115103209873,0.24744331718160595,0.8187797971552726,0.4653255856277667,9.579517297613517,0.36000061035156605,-0.2565460604254568,-0.21499996185302805,-1.1421461282267842,0.7121462045207281,-0.6785730450399079,0.2485731213338518,0.5433545368810258,57.14285714285682,9.649973655248935,0.46357308318687884,12,-0.01999950408935547,0.2049999237060547,0.945000171661377,0.7100000381469762,-1.9799995422363246,1,-0.05560234656910645,1.222228501593024,23.670000076293945,-1.3157989840785924,23.54999923706055,-1.7619004368715738,23.56999969482422,-0.05560234656910645
7686,2021-12-29,23.78000068664551,23.90999984741211,23.6200008392334,23.68000030517578,2611100.0,0.0016849585473042161,-1.6363628482005843,-9.99980926950255,34.890128316376845,45.747512312553106,0.01521912629122113,0.25185895980511575,0.7925789704829889,0.4165495930760983,9.199149083087072,0.28999900817871094,-0.30353898344023733,-0.19499912261962393,-1.0864909548337671,0.6964927095945193,-0.6407450387266955,0.25074679348744766,0.41075234914081804,59.649181512763015,16.93653532199186,0.44574591610707204,12,-0.06000041961670277,0.16499900817870738,0.9024991989135707,0.6699991226196289,-1.870000839233402,2,-0.07190920699937586,-2.78946945741107,23.739999771118164,1.222228501593024,23.670000076293945,-1.3157989840785924,23.54999923706055,-0.07190920699937586
7687,2021-12-30,24.170000076293945,24.290000915527344,23.81999969482422,23.899999618530273,3201700.0,0.01640031027700739,-1.1860506378524156,2.6999942779758332,44.86487461756355,44.88980212653029,-0.41181630734525143,-0.09662686782267826,0.4115246728745916,0.026819746336702366,9.570746680266021,0.5100002288818324,-0.2525374715389965,0.16550025939941548,-0.7098576160878665,1.0408581348866974,-0.2721786783442255,0.6031791971430565,-1.4300003051757812,85.88226054370637,44.317943008047585,0.4376789377436406,12,-0.6450004577636719,-0.27500057220458984,0.5649995803833008,0.27999973297119496,-2.3700008392333984,3,-0.08357469803009632,-1.6363628482005843,23.78000068664551,-2.78946945741107,23.739999771118164,1.222228501593024,23.670000076293945,-0.08357469803009632
7688,2021-12-31,24.29999923706055,24.43000030517578,24.01000022888184,24.07999992370605,2491100.0,0.005378533734226476,-1.333342163682918,0.8148108902358308,48.37836653581569,44.09811988511493,-0.5634434185356483,-0.22060994529909905,0.26379622917344037,-0.10486561279105899,9.355475898398927,0.42000007629394176,-0.17255640699490016,0.2844994544982953,-0.6003310501914036,1.1693299591879942,-0.1579157978465524,0.726914706843143,-1.5289994430542038,86.86857594235607,44.152596784200405,0.44241525234484924,12,-0.7149991989135778,-0.40499973297119496,0.5100007057189906,0.15000057220458984,-1.8099994659423864,4,-0.08724275713768359,-1.1860506378524156,24.170000076293945,-1.6363628482005843,23.78000068664551,-2.78946945741107,23.739999771118164,-0.08724275713768359
7689,2022-01-03,24.3799991607666,24.70000076293945,24.040000915527344,24.40999984741211,2741200.0,0.00329217803365367,1.163924994606304,-0.13636718309736603,57.0121837754352,45.05865722314401,-0.6682551105103016,-0.26538600972200044,0.1743681829132413,-0.19488557743879653,9.246537994263008,0.6599998474121058,-0.15212694114029546,0.3334994316101074,-0.557065580720888,1.2240644439411028,-0.11178307455539027,0.7787819377756051,-1.5426393463134787,70.37021992790952,22.668600562282208,0.4452825061654979,1,-0.3399991989135742,-0.4849996566772461,0.43000078201293945,0.07000064849853871,-1.3999996185302734,0,-0.09105821943287906,-1.333342163682918,24.29999923706055,-1.1860506378524156,24.170000076293945,-1.6363628482005843,23.78000068664551,-0.09105821943287906
7690,2022-01-04,24.45000076293945,24.65999984741211,24.270000457763672,24.43000030517578,4105000.0,0.0028712717220062967,-1.2941130271853156,-0.6666666666665483,63.81578782258654,46.45458907183203,-0.6095312881489434,-0.34604101560056577,0.09104420617886078,-0.27811468229640113,9.644352709237818,0.3899993896484375,-0.17609221119577256,0.3990010261535595,-0.49911149475659755,1.2971135470637165,-0.05005523430151726,0.8480572866086362,-1.5008824915771477,76.85185021660763,22.948844285393143,0.4490562604550777,1,-0.38000011444091797,-0.5550012588500941,0.26749897003174183,-9.536743093008226e-07,-2.100000381469723,1,-0.08752561268794767,1.163924994606304,24.3799991607666,-1.333342163682918,24.29999923706055,-1.1860506378524156,24.170000076293945,-0.08752561268794767
7691,2022-01-05,23.32999992370605,24.479999542236328,23.31999969482422,24.35000038146973,6392500.0,-0.045807803856229734,-1.2307669735539009,-50.99885561702258,39.01100916469724,45.820202282140414,0.503887184423494,0.6920932941452342,1.176696391056634,0.8271210985089823,10.20398263335412,1.1599998474121094,-0.24776436181797834,-0.6464998245239286,-1.5229584649898769,0.2299588159420196,-1.0847291447569027,-0.2082705042909545,-0.27582870284912175,0.7246537059199841,-52.30949604307125,0.4382293202329739,1,0.6800003051757848,0.5649995803833043,1.3025002479553258,1.1199998855590891,-1.7800006866455043,2,-0.06729531504322495,-1.2941130271853156,24.45000076293945,1.163924994606304,24.3799991607666,-1.333342163682918,24.29999923706055,-0.06729531504322495
7692,2022-01-06,23.239999771118164,23.70000076293945,23.15999984741211,23.34000015258789,6035900.0,-0.0038577005093102246,-3.1538495396691215,0.09803954567723867,38.79782958534483,44.83306038523501,0.6058675461502112,0.6882142551391652,1.2241462759928474,0.908548827206193,10.8510356800157,0.5400009155273402,-0.21859125946485491,-0.6545000076293945,-1.4804597279489364,0.17145971269014737,-1.0674798677891637,-0.24152014746962536,-0.08707877773628425,5.194797152354967,-47.01795736335998,0.41297986015977073,1,0.6900005340576172,0.6549997329711914,1.1725001335144043,1.2100000381469762,-1.7800006866455078,3,-0.05722891294340415,-1.2307669735539009,23.32999992370605,-1.2941130271853156,24.45000076293945,1.163924994606304,24.3799991607666,-0.05722891294340415
7693,2022-01-07,23.10000038146973,23.46999931335449,22.979999542236328,23.239999771118164,4655400.0,-0.0060240701818947695,-1.5789389148220463,1.3999885559518233,36.87003779785862,44.32067911036914,0.7546849635201482,0.752599733845873,1.3097423333621911,1.0433858118666777,11.809968031640427,0.4899997711181605,-0.24665952443719874,-0.7219994544982882,-1.560157818057366,0.11615890906078974,-1.1410786362778254,-0.302920272718751,1.6000003814697195,6.976788027182137,-43.68576345476474,0.41907918177953873,1,0.7399997711181605,0.7949991226196254,1.3124995231628382,1.3499994277954102,-1.5400009155273438,4,-0.05627710488922821,-3.1538495396691215,23.239999771118164,-1.2307669735539009,23.32999992370605,-1.2941130271853156,24.45000076293945,-0.05627710488922821
7694,2022-01-10,22.959999084472656,23.309999465942386,22.68000030517578,23.149999618530273,7277100.0,-0.0060606621075807166,1.470583835414566,1.3571525885558928,45.72368441691345,45.48487800362133,0.875443471950021,0.8196363672535796,1.3954932097360242,1.1826273512687528,12.916829622264125,0.6299991607666051,-0.22900367717094383,-0.7890007019042962,-1.6614782045262046,0.08347680071761232,-1.2252394532152522,-0.35276195059334015,1.7056016540527317,14.141355759134564,-38.18646401668645,0.4362387513109544,1,0.7300014495849609,0.9050006866455078,1.452500820159912,1.490000724792484,-1.0699996948242152,0,-0.020470354185351147,-1.5789389148220463,23.10000038146973,-3.1538495396691215,23.239999771118164,-1.2307669735539009,23.32999992370605,-0.020470354185351147
7695,2022-01-11,23.34000015258789,23.38999938964844,23.0,23.0,3959500.0,0.01655056982873404,-1.2941130271853365,-1.7894694574110326,43.68603393122875,46.46220084971599,0.48359016905093455,0.4152450631482907,0.9787235429577201,0.8059845712692777,13.31103772240538,0.4300003051757848,-0.21866724148408068,-0.37999963760375977,-1.2669815481146358,0.5069822729071163,-0.8234905928591978,0.06349131765167826,1.246176568603513,36.666673730923854,-15.35836892798374,0.4434909552554387,1,0.35000038146972656,0.5249996185302734,1.0724997520446777,1.1099996566772496,-1.870000839233402,1,-0.015424190574036767,1.470583835414566,22.959999084472656,-1.5789389148220463,23.10000038146973,-3.1538495396691215,23.239999771118164,-0.015424190574036767
7696,2022-01-12,23.43000030517578,23.70000076293945,23.25,23.440000534057614,3596600.0,0.0038560476435092195,-1.4324310391933288,-0.0294124246878016,47.56945916161572,46.76271024349956,0.378527579247276,0.3278788304917839,0.8445053573152919,0.7090424812940839,13.159730920583328,0.4500007629394496,-0.18433042896942453,-0.2809994697570808,-1.1762947984762242,0.6142958589620626,-0.7286471341166525,0.16664819460249092,1.0799293593749972,73.52937876560965,19.442367102511312,0.4476476643595711,1,0.26000022888183594,0.4349994659423828,0.8550000190734863,1.019999504089359,-2.1700000762939418,2,-0.046094746463468006,-1.2941130271853365,23.34000015258789,1.470583835414566,22.959999084472656,-1.5789389148220463,23.10000038146973,-0.046094746463468006
7697,2022-01-13,23.270000457763672,23.68000030517578,23.21999931335449,23.440000534057614,3049000.0,-0.006828845297828012,-2.407384906646635,16.999618539010072,45.364265179189395,46.4278100927633,0.4441432142250292,0.4428514849558738,0.957516279413511,0.8622172196299864,13.23018906494787,0.4600009918212926,-0.1337865931515907,-0.3979993820190444,-1.2911688090632865,0.4951700450251977,-0.8445840955411654,0.048585331503076645,1.1667320324121064,57.84312625520334,3.298428724380706,0.4465847135221211,1,0.4200000762939453,0.5949993133544922,1.0275001525878906,1.1799993515014684,-2.2600002288818324,3,-0.07391496290793043,-1.4324310391933288,23.43000030517578,-1.2941130271853365,23.34000015258789,1.470583835414566,22.959999084472656,-0.07391496290793043
7698,2022-01-14,23.059999465942386,23.25,22.82999992370605,23.18000030517578,4467700.0,-0.009024537502801078,2.230766973553928,0.7058869728146782,40.19293018623303,44.55900413840751,0.5137823463259927,0.605118470030213,1.1193760123267147,1.064901012251152,14.389108298123638,0.44000053405762074,-0.0895854366631923,-0.5580003738403292,-1.4705238810630128,0.3545231333823544,-1.0142621274516692,-0.10173862022898916,1.3064637368333933,37.25480296349534,-14.239459211526722,0.4562617536113418,1,0.610000610351559,0.7700004577636683,1.240000724792477,1.390000343322754,-2.5100002288818395,4,-0.06938423324045573,-2.407384906646635,23.270000457763672,-1.4324310391933288,23.43000030517578,-1.2941130271853365,23.34000015258789,-0.06938423324045573
7699,2022-01-18,22.59000015258789,22.95000076293945,22.459999084472656,22.79999923706055,4523800.0,-0.020381583878553156,-1.085108109862981,1.749980131924106,33.61825792431797,41.20372303859989,0.7858038018429632,1.0086960355996837,1.540582839363907,1.5238177972794382,15.111785238946732,0.6000003814697301,-0.13443580858157134,-0.9529996871948256,-1.9452666323838912,0.03926725799423991,-1.4491331597893584,-0.45686621460029286,1.7090045342838884,10.483942914978542,-38.63123164115616,0.49613347259453244,1,0.8799991607666016,1.039999008178711,1.7100000381469727,1.8599996566772496,-1.6700000762939453,1,-0.04559542628101787,2.230766973553928,23.059999465942386,-2.407384906646635,23.270000457763672,-1.4324310391933288,23.43000030517578,-0.04559542628101787
7700,2022-01-19,23.06999969482422,23.239999771118164,22.56999969482422,22.60000038146973,5725900.0,0.021248319565918106,-1.5282988991373756,-2.2381017257038507,41.01265174879602,41.426127770166424,0.0999789055187783,0.5448156956131704,1.0205534162347476,1.041641566878365,14.678881283006248,0.6700000762939453,-0.20200857275141715,-0.46550016403198313,-1.4702357755212958,0.5392354474573295,-0.9678679697766412,0.03686764171267498,1.1186646559036113,49.19353102052257,1.3525572572164322,0.502367805744657,1,0.010000228881835938,0.5100002288818359,1.2300004959106445,1.3800001144409215,-1.9599990844726598,2,-0.051148691841574334,-1.085108109862981,22.59000015258789,2.230766973553928,23.059999465942386,-2.407384906646635,23.270000457763672,-0.051148691841574334
7701,2022-01-20,23.38999938964844,24.04999923706055,23.20000076293945,23.26000022888184,7856900.0,0.01387081487027575,-5.800039673153915,0.2765943631678287,39.94845246797454,41.553974757125275,-0.23536608640118217,0.21040057309750182,0.6982338878285752,0.7161943856173494,14.130454171730655,0.9799995422363317,-0.31392406929641936,-0.1295004844665506,-1.1327263602020317,0.8737253912689305,-0.6311134223342911,0.3721124534011899,0.6949450451040775,58.49057961800258,14.822871166553163,0.5016129378677396,1,-0.1350002288818395,0.19000053405761363,0.7800002098083461,1.0600004196166992,-2.159999847412113,3,-0.08208636709685735,-1.5282988991373756,23.06999969482422,-1.085108109862981,22.59000015258789,2.230766973553928,23.059999465942386,-0.08208636709685735
7702,2022-01-21,22.95000076293945,23.479999542236328,22.88999938964844,23.309999465942386,5997300.0,-0.018811399666120554,-1.4583265450470893,-2.769238669542435,33.89024239246011,41.22288637874767,0.17787567177926178,0.6340783906052074,1.131396801707215,1.1495686972033816,13.698585602381403,0.5900001525878871,-0.4786308563465127,-0.5384991645813031,-1.5729839660519893,0.49598563688938313,-1.055741565316648,-0.021256763845958204,1.0999984741211009,30.817712669351856,-7.08029429895327,0.5172424007353433,1,0.304998397827152,0.6299991607666051,1.1624989509582555,1.5349988937377965,-2.2800006866455043,4,-0.07363836504906307,-5.800039673153915,23.38999938964844,-1.5282988991373756,23.06999969482422,-1.085108109862981,22.59000015258789,-0.07363836504906307
7703,2022-01-24,22.59000015258789,22.6299991607666,21.540000915527344,22.5,10357800.0,-0.015686300583174773,11.823646889866259,-0.2500013245524288,29.977653740939573,39.473327414750564,0.5117397666094732,0.9681059742170817,1.4734675276875784,1.5044567919866054,13.75533661265472,1.4099998474121058,-0.47567708435193623,-0.8504998207092278,-1.9593820544659941,0.2583824130475385,-1.404940937587611,-0.29605870383084465,1.4599990844726598,41.83266690071592,7.7099624683359025,0.5544411168783824,1,0.2049999237060547,0.5300006866455078,1.607499599456787,1.8949995040893555,-1.1800003051757812,0,-0.0699424485628013,-1.4583265450470893,22.95000076293945,-5.800039673153915,23.38999938964844,-1.5282988991373756,23.06999969482422,-0.0699424485628013
7704,2022-01-25,22.170000076293945,22.31999969482422,21.770000457763672,22.11000061035156,9369900.0,-0.018592300728507594,2.0555623254902167,0.6666596024244874,26.348548456729972,37.54694013980626,0.9028366580417497,1.338598577598166,1.8451420675496593,1.9128583823094978,13.727417083153515,0.8199996948242188,-0.47775448503714557,-1.1954998970031738,-2.434318840541586,0.043319046535238215,-1.8149093687723798,-0.5760904252339678,1.6791992950439472,25.099584942422315,-3.4687070517233174,0.6194094717692051,1,0.625,0.9500007629394531,2.0274996757507324,2.3299999237060547,-0.7100009918212891,1,-0.07307175614156369,11.823646889866259,22.59000015258789,-1.4583265450470893,22.95000076293945,-5.800039673153915,23.38999938964844,-0.07307175614156369
7705,2022-01-26,22.420000076293945,23.07999992370605,22.190000534057614,22.540000915527344,7061000.0,0.011276499735664025,-2.0689638162762254,-2.000031789426718,38.4810168146029,36.53711321236039,0.5683820682557865,1.037848067865518,1.553883247541748,1.646049355482269,13.789145411849377,0.9099998474121058,-0.45494876681429375,-0.8794999122619629,-2.173721383391353,0.4147215588674271,-1.526610647826658,-0.23238917669726789,1.2444634185791017,35.05975096545336,2.8467620629378203,0.6471107355646953,1,0.375,0.7000007629394531,1.7774996757507324,2.1449995040893555,-0.6000003814697266,2,-0.06690454928169443,2.0555623254902167,22.170000076293945,11.823646889866259,22.59000015258789,-1.4583265450470893,22.95000076293945,-0.06690454928169443
7706,2022-01-27,22.06999969482422,23.03000068664551,22.040000915527344,22.809999465942386,6652600.0,-0.01561107851376875,-1.4750076890248498,6.166621632361152,36.10451543162476,35.50825212929765,0.7880506058442691,1.3208938301763027,1.8477133066880889,1.975278460770621,13.867879442723105,0.9899997711181676,-0.47713355971971083,-1.1440002441406243,-2.527426856380057,0.23942636809880824,-1.8357135502603406,-0.452286938020908,1.4245067937011733,27.319544045037052,-7.967742908166574,0.6917133061197158,1,0.7250003814697266,1.0500011444091797,1.8499999046325684,2.4499998092651367,-0.1999988555908203,3,-0.04349792015166165,-2.0689638162762254,22.420000076293945,2.0555623254902167,22.170000076293945,11.823646889866259,22.59000015258789,-0.04349792015166165
7707,2022-01-28,22.149999618530273,22.170000076293945,21.6200008392334,21.899999618530273,4187800.0,0.003624826679305082,2.793086211886033,-0.33783794233103687,38.55421188383468,35.326172317920054,0.5950465436219332,1.1402630861406031,1.7103474581153755,1.8777953187682783,14.769553796793705,0.5499992370605469,-0.523732781755708,-0.9630002975463867,-2.3475024110754816,0.4215018159827082,-1.6552513543109342,-0.27074924078183926,1.1881464241552742,39.610330900430235,0.7113067858937754,0.6922510567645483,1,0.6450004577636719,0.970001220703125,1.752500057220459,2.369999885559082,-0.5900001525878871,4,-0.041534992873060395,-1.4750076890248498,22.06999969482422,-2.0689638162762254,22.420000076293945,2.0555623254902167,22.170000076293945,-0.041534992873060395
7708,2022-01-31,22.18000030517578,22.21999931335449,21.600000381469727,21.75,9913700.0,0.0013544328289925023,1.431376362262816,1.720001220703125,40.34655194879999,36.0737605428625,0.47728195754968894,0.9942707202955461,1.6321404344263044,1.8350985361602383,15.928180765541718,0.6199989318847621,-0.5981867722721006,-0.8269996643066406,-2.152206309452243,0.49820698083896175,-1.48960298687944,-0.1643963417338412,1.0142941273371093,39.18919615540266,-2.724126798392554,0.6626033225728012,1,0.6149997711181641,0.9400005340576172,1.6774992942810059,2.339999198913574,-0.220001220703125,0,-0.06807936014903804,2.793086211886033,22.149999618530273,-1.4750076890248498,22.06999969482422,-2.0689638162762254,22.420000076293945,-0.06807936014903804
7709,2022-02-01,22.15999984741211,22.31999969482422,21.90999984741211,22.21999931335449,6924800.0,-0.0009017338813563924,2.1538422037193268,-0.13953354269795665,33.96738848749342,35.29095351382888,0.48039057930654394,0.88479048572556,1.6117348778816307,1.8435947488228308,17.037940462170518,0.4099998474121094,-0.6606199975752105,-0.7360001564025893,-1.9436671267532333,0.47166681394805465,-1.3398336415779113,-0.13216667122726733,0.9019511037419363,37.837813456091105,-4.543404893906519,0.6038334851753228,2,0.6350002288818359,0.9600009918212891,1.6725001335144043,2.359999656677246,0.1900005340576172,1,-0.03384476557600635,1.431376362262816,22.18000030517578,2.793086211886033,22.149999618530273,-1.4750076890248498,22.06999969482422,-0.03384476557600635
7710,2022-02-02,22.309999465942386,22.36000061035156,21.850000381469727,22.09000015258789,5703500.0,0.006768935900863582,2.187485471440626,-3.6666878596181673,35.026725831877,34.744094998706935,0.23607331880694815,0.5968477441762623,1.4186929782336186,1.6874767895801277,18.231144167493266,0.5100002288818324,-0.6895340335105296,-0.47900047302245596,-1.4659874533694577,0.5079865073245458,-0.972493963195955,0.01449301715104312,0.6301954823615219,49.65027503161142,10.746053565919262,0.4934934901735,2,0.20000076293944957,0.8100013732910121,1.5225005149841273,2.210000038146969,-0.10999870300293324,2,-0.03809952495818336,2.1538422037193268,22.15999984741211,1.431376362262816,22.18000030517578,2.793086211886033,22.149999618530273,-0.03809952495818336
7711,2022-02-03,21.76000022888184,22.26000022888184,21.709999084472656,22.040000915527344,5251400.0,-0.02465258853547514,-1.8947201991658111,-1.2727343661947041,31.719121843579927,34.502859382164694,0.5928905741471837,1.0784905461605057,1.9067657851212552,2.2265006316294382,18.60669653355962,0.6000003814697301,-0.6660297208405908,-0.9504997253417926,-2.003824800350692,0.10282534966710699,-1.4771622628462424,-0.4238371878373428,1.0681791967999423,21.0526051613848,-14.817501950897277,0.5266625375044501,2,0.5500001907348597,1.360000610351559,2.072499752044674,2.759999275207516,-0.040000915527350855,3,0.0027573283690844885,2.187485471440626,22.309999465942386,2.1538422037193268,22.15999984741211,1.431376362262816,22.18000030517578,0.0027573283690844885
7712,2022-02-04,21.90999984741211,22.09000015258789,21.51000022888184,21.6299991607666,6201000.0,0.006893364749655406,-1.2307751559812221,-1.0000000000000127,35.87223287849058,35.15781261967036,0.31274072591154933,0.8682578328860409,1.7059444677530777,2.0670848098832835,18.87606931743789,0.5799999237060511,-0.7060799484347058,-0.7340001106262193,-1.814163891079275,0.34616366982683644,-1.2740820008527471,-0.19391822039969142,0.8151252974573175,47.05875753121877,10.89437806350854,0.5400818902265286,2,0.38500022888183594,1.1950006484985352,1.9225001335144043,2.609999656677246,0.43000030517578125,4,-0.0018256051326916989,-1.8947201991658111,21.76000022888184,2.187485471440626,22.309999465942386,2.1538422037193268,22.15999984741211,-0.0018256051326916989
7713,2022-02-07,21.799999237060547,22.06999969482422,21.600000381469727,21.86000061035156,5478400.0,-0.005020566459043363,-1.0434793425439106,-0.2142900933917217,39.35308476444498,36.60276109830536,0.3340207867605649,0.9232051945155426,1.759251199718868,2.1623034859333856,18.931437665628653,0.4699993133544922,-0.7775210781069006,-0.7790006637573228,-1.899337191857633,0.34133586434298735,-1.3391689278074779,-0.21883239970716772,0.8036134162101227,34.11751506243746,-5.076524903783842,0.5601682640501554,2,0.49500083923339844,1.3050012588500977,1.9100003242492676,2.7200002670288086,0.8500003814697266,0,-0.01100916419804987,-1.2307751559812221,21.90999984741211,-1.8947201991658111,21.76000022888184,2.187485471440626,22.309999465942386,-0.01100916419804987
7714,2022-02-08,22.489999771118164,22.559999465942386,21.81999969482422,21.899999618530273,8517400.0,0.031651401752555985,1.0273979045279862,-9.833110814419808,42.60204193344815,37.06065277817705,-0.3417532239321659,0.20679035315319538,1.0480974789096038,1.4586688514012138,18.32253504226169,0.7600002288818395,-0.7717896855974757,-0.065500164031981,-1.1718166576595088,1.0408163295955468,-0.6186584108457467,0.4876580827817847,-0.9799995422363246,93.3333575536507,53.115496184015456,0.553158246813764,2,-0.21999931335448863,0.6150007247924805,1.25,2.0299997329711914,0.9200000762939453,1,-0.023566060117356624,-1.0434793425439106,21.799999237060547,-1.2307751559812221,21.90999984741211,-1.8947201991658111,21.76000022888184,-0.023566060117356624
7715,2022-02-09,22.979999542236328,23.06999969482422,22.71999931335449,22.770000457763672,4202100.0,0.021787451138502334,-1.2580569740970609,0.3559305595965474,44.98777711349605,38.04768185394053,-0.8313932018750521,-0.32839984518940923,0.5489721622198438,0.9526364057741077,17.560668575606726,0.5799999237060547,-0.7011452081185894,0.44249963760375977,-0.6209580969511492,1.5059573721586688,-0.08922922967369473,0.9742285048812143,-1.4489993286132794,94.23075747442499,53.99757449227257,0.5317288672774552,2,-0.6899995803833008,0.10500049591064453,0.9875001907348633,1.5399999618530273,0.7100009918212855,2,-0.027415107629079283,1.0273979045279862,22.489999771118164,-1.0434793425439106,21.799999237060547,-1.2307751559812221,21.90999984741211,-0.027415107629079283
7716,2022-02-10,22.350000381469727,23.059999465942386,22.21999931335449,22.63999938964844,7026300.0,-0.027415107629079283,-2.0545396536955534,-1.3809536784741314,42.990650873703714,38.54061951948153,-0.17600819890650143,0.22824196060255275,1.1700741383170197,1.573634376771718,17.574816624727156,0.8400001525878977,-0.5802516561848243,-0.13349952697753764,-1.1124630274081646,0.8454639734530893,-0.6229812771928529,0.3559822232377776,-0.7574401885986326,53.846182061379864,11.908865177644884,0.48948175021531365,2,-0.06000041961669922,0.6449995040893555,1.6324996948242188,2.169999122619629,1.1299991607666016,3,-0.006711392213426426,-1.2580569740970609,22.979999542236328,1.0273979045279862,22.489999771118164,-1.0434793425439106,21.799999237060547,-0.006711392213426426
7717,2022-02-11,21.549999237060547,22.6299991607666,21.520000457763672,22.350000381469727,8335400.0,-0.035794234038244443,-1.581396225661862,2.7586340706247237,38.98304399831895,38.38911863609475,0.5922096012382703,0.9410247975440669,1.9452509653737557,2.3598909819282063,17.823049691092123,1.1099987030029297,-0.581049296085105,-0.8475006103515632,-1.8376813988975158,0.14268017819438938,-1.3425910046245377,-0.3524102160785887,1.5200004577636719,1.935406068571063,-38.36216383299955,0.49509039427297585,2,0.7400007247924805,1.230000495910648,2.402500629425049,2.9700002670288086,2.1700000762939418,4,0.007888634910092396,-2.0545396536955534,22.350000381469727,-1.2580569740970609,22.979999542236328,1.0273979045279862,22.489999771118164,0.007888634910092396
7718,2022-02-14,21.459999084472656,21.700000762939453,21.13999938964844,21.649999618530273,7996200.0,-0.004176341335229039,2.862040843171405,0.2375003278250773,41.91343072828979,39.27201221840546,0.6362449781769648,0.9539188425987533,1.9927502067757388,2.4394754986701557,17.692886326856915,0.5600013732910121,-0.5431539032400821,-0.8575007438659661,-1.880311869759975,0.16531038202804282,-1.3689063068129705,-0.34609518091896163,1.6000003814697301,16.580292446900454,-24.580569940170964,0.5114055629470052,2,0.6450004577636719,1.1350002288818395,2.452500820159912,3.060000419616699,1.9400005340576172,0,0.04100657528694662,-1.581396225661862,21.549999237060547,-2.0545396536955534,22.350000381469727,-1.2580569740970609,22.979999542236328,0.04100657528694662
7719,2022-02-15,21.559999465942386,21.8799991607666,21.520000457763672,21.75,6016400.0,0.004659850220687378,-1.6666713761947485,0.9999999999999813,39.85848738316375,39.80887461299288,0.4941491482087521,0.8145598040429078,1.8608507754829908,2.3316109530357814,17.00482385890052,0.4200000762939453,-0.5226927290269856,-0.7060003280639613,-1.7737754520375049,0.3617747959095823,-1.2398878900507313,-0.17211276607719128,1.4231999969482416,21.76165854314169,-19.337712127903675,0.5338875619867716,2,0.5450000762939418,1.0349998474121094,2.3075003623962367,2.960000038146969,2.6800003051757777,1,0.0505565946005575,2.862040843171405,21.459999084472656,-1.581396225661862,21.549999237060547,-2.0545396536955534,22.350000381469727,0.0505565946005575
7720,2022-02-16,21.88999938964844,22.07999992370605,21.530000686645508,21.549999237060547,5071100.0,0.015306119289443698,-1.894753749472947,-1.7894694574110845,47.867295579291486,41.60311613918305,0.10985983203093852,0.4127884133773172,1.482785975636581,1.9971826810380762,16.741261241217053,0.5499992370605433,-0.5077532270510048,-0.31700038909911754,-1.3265362986911882,0.6925355204929531,-0.8217683438951546,0.18776756569691955,1.0194720703124993,39.06249844779577,-3.62378270582807,0.5047679547960358,2,0.21500015258788707,0.7049999237060547,1.8875007629394496,2.600000381469723,2.4800014495849574,2,0.0694381224369729,-1.6666713761947485,21.559999465942386,2.862040843171405,21.459999084472656,-1.581396225661862,21.549999237060547,0.0694381224369729
7721,2022-02-17,21.46999931335449,21.81999969482422,21.32999992370605,21.76000022888184,4914400.0,-0.019186847327760326,1.3902436755087213,-0.8529434864073542,42.54385854839099,42.34440788028309,0.5413231230655668,0.7184046737591672,1.8340203303932228,2.4101074964777673,17.911956462447687,0.5599994659423899,-0.47747928735447687,-0.641000461578372,-1.5354729221046242,0.2534719989478802,-1.088236691841498,-0.1937642313152459,1.3686932637939506,22.14764928845602,-20.06321640544353,0.44723623026312576,2,0.6350002288818395,1.125000000000007,2.307500839233402,3.0200004577636754,3.180000305175785,3,0.10340015331636598,-1.894753749472947,21.88999938964844,-1.6666713761947485,21.559999465942386,2.862040843171405,21.459999084472656,0.10340015331636598
7722,2022-02-18,21.26000022888184,21.65999984741211,21.13999938964844,21.43000030517578,3115500.0,-0.009781047563519385,-1.5365767425416277,0.5862053089894764,40.29535737638957,42.44910483716583,0.7257430842906523,0.8382805143811005,1.9694614273575404,2.6179655649300493,18.79888882283994,0.5200004577636683,-0.4695538062306781,-0.766499519348141,-1.6464345823572764,0.1134355436609944,-1.2064670508527087,-0.3265319878435733,1.5107446207666015,12.766039473977992,-28.59492254636485,0.43996753150456835,2,0.8449993133544886,1.3349990844726562,2.517499923706051,3.0550003051757777,4.19000053405761,4,0.10442141530829363,1.3902436755087213,21.46999931335449,-1.894753749472947,21.88999938964844,-1.6666713761947485,21.559999465942386,0.10442141530829363
7723,2022-02-22,21.01000022888184,21.34000015258789,20.780000686645508,21.229999542236328,5021200.0,-0.011759172027682951,1.5454490283370974,1.2941130271853218,38.43058574032197,41.98560970459626,0.9520111193784437,1.0159289060028698,2.1510997053203695,2.866265115880143,18.39767262338401,0.5599994659423828,-0.40332787687493266,-0.9374995231628382,-1.8854919421824619,0.010492895856785367,-1.4114957326726483,-0.4635033136530282,1.6955148023666027,17.692282862902957,-23.11819550321603,0.47399620950981175,2,0.9149999618530238,1.4049997329711879,2.767499923706051,3.3050003051757777,4.44000053405761,1,0.12898615206806574,-1.5365767425416277,21.26000022888184,1.3902436755087213,21.46999931335449,-1.894753749472947,21.88999938964844,0.12898615206806574
7724,2022-02-23,20.549999237060547,21.26000022888184,20.450000762939453,21.040000915527344,6087900.0,-0.02189438299905122,-1.3478292117935298,2.2272873082892257,33.333333333333314,40.69067150680039,1.2380806430891838,1.421206669181828,2.5401751554589183,3.323629908135274,18.08729117763768,0.8099994659423864,-0.38209549801728215,-1.3165004730224616,-2.4442422207174594,-0.18875872532746385,-1.8803713468699605,-0.7526295991749627,2.039984933511718,6.134878871597939,-32.17120206969273,0.5638708738474987,2,1.205000877380371,1.7000007629394531,3.200000762939453,3.7650012969970703,5.180000305175781,2,0.13868615509872817,1.5454490283370974,21.01000022888184,-1.5365767425416277,21.26000022888184,1.3902436755087213,21.46999931335449,0.13868615509872817
7725,2022-02-24,20.920000076293945,21.030000686645508,19.76000022888184,20.030000686645508,10375600.0,0.018004907687107163,1.2882878548353776,-1.8163190633004025,41.76470808229267,40.55445564108805,0.6092032351929966,0.9834918504869137,2.1182048461452254,2.9519999474092486,19.10253134011468,1.2700004577636683,-0.36788003455997753,-0.8714996337890639,-2.0429185472587648,0.2999192796806369,-1.4572090905239143,-0.2857901770542135,1.4987854216676944,56.31068680308835,15.168560218625622,0.5857094567348511,2,0.27499961853027344,0.9849996566772496,2.6299991607666016,3.2849998474121094,5.299999237060543,3,0.1586997936288903,-1.3478292117935298,20.549999237060547,1.5454490283370974,21.01000022888184,-1.5365767425416277,21.26000022888184,0.1586997936288903
7726,2022-02-25,21.11000061035156,21.270000457763672,20.350000381469727,21.1200008392334,5580600.0,0.0090822434686757,4.935494588658024,-0.0112362199324538,42.21791110573456,40.91388531968979,0.25123073454910383,0.7566782819691404,1.8873649052439063,2.762416616928345,19.866194274253203,0.9200000762939453,-0.41881006727754055,-0.633499145507816,-1.8351519244829184,0.5681536334672863,-1.2343255349953672,-0.03267275602026487,1.0429063607021014,71.05266592179645,29.39246362243786,0.600826389487551,2,-0.19000053405761363,0.794999122619636,2.2199993133544957,3.0949993133544957,5.04999923706055,4,0.15442918686052787,1.2882878548353776,20.920000076293945,-1.3478292117935298,20.549999237060547,1.5454490283370974,21.01000022888184,0.15442918686052787
7727,2022-02-28,21.229999542236328,21.51000022888184,20.88999938964844,21.0,8264600.0,0.005684458949088089,-1.7555546136566367,-22.99942780849841,44.466024019993455,41.19750679654575,0.09059311014456384,0.594712518406503,1.7103152722483053,2.63491466761473,20.09748336912154,0.6200008392333984,-0.52586279184505,-0.4675002098083496,-1.674059038160891,0.7390586185441919,-1.0707796239846203,0.13577920436792112,0.6836167546001519,83.99996076311363,39.67606036220738,0.6032794141762711,2,-0.3099994659423828,0.3900003433227539,2.1875,2.689999580383301,4.7100009918212855,0,0.16109280028433237,4.935494588658024,21.11000061035156,1.2882878548353776,20.920000076293945,-1.3478292117935298,20.549999237060547,0.16109280028433237
7728,2022-03-01,20.670000076293945,21.25,20.5,21.13999938964844,5071600.0,-0.026377742723370456,1.1739113608783749,-2.043479342543926,31.87251465276762,40.310176493168406,0.5886492262496859,1.0917614374282394,2.2078371771279492,3.1834398738708103,20.541900504574038,0.75,-0.6005396483736121,-0.9519996643066406,-2.2188996308759172,0.314900302262636,-1.585449647591279,-0.3185496810220023,1.0282546137470696,51.99999128069176,13.302276760720794,0.6334499832846392,3,0.25,0.75,2.747499465942383,3.1349992752075195,4.809999465942383,1,0.23125305607171254,-1.7555546136566367,21.229999542236328,4.935494588658024,21.11000061035156,1.2882878548353776,20.920000076293945,0.23125305607171254
7729,2022-03-02,21.40999984741211,21.540000915527344,20.63999938964844,20.790000915527344,6606400.0,0.035800666104827794,1.0454555306540816,-1.3191485907919467,35.1043685156486,38.892073486096976,-0.19541563994796007,0.30851007948779596,1.4117033952057554,2.425454425822366,20.99228351688615,0.9000015258789027,-0.5761636002458914,-0.17449989318847514,-1.4185419964635742,1.0695422100866239,-0.7965209448260246,0.44752115844907436,-1.6499996185302699,92.69657202434975,58.502599672616896,0.6220210516375498,3,-0.619999885559082,0.010000228881835938,1.5475006103515625,1.9350004196166992,3.8199996948242188,2,0.1886969147277069,1.1739113608783749,20.670000076293945,-1.7555546136566367,21.229999542236328,4.935494588658024,21.11000061035156,0.1886969147277069
7730,2022-03-03,21.459999084472656,21.739999771118164,21.3700008392334,21.46999931335449,12627400.0,0.0023353216915875663,-2.89479284832301,-0.016129429209550718,40.51171433207629,38.66627968428422,-0.34958780716609184,0.20191833695982098,1.3330407995541727,2.3578970110950195,21.28390374420685,0.3699989318847656,-0.5647319482387196,-0.08200063705444194,-1.2788666423414483,1.1148653682325644,-0.6804336396979451,0.5164323655890612,-1.6643988418579063,79.8560568637137,46.159014438575696,0.5984330026435034,3,-0.7099990844726562,-0.03999900817871094,1.4975013732910156,1.8850011825561523,3.370000839233395,3,0.19897486672556397,1.0454555306540816,21.40999984741211,1.1739113608783749,20.670000076293945,-1.7555546136566367,21.229999542236328,0.19897486672556397
7731,2022-03-04,21.81999969482422,21.8799991607666,21.200000762939453,21.270000457763672,8911400.0,0.016775425242773645,1.029851511079733,-54.99866488653489,53.17647597369025,40.097515083984305,-0.7316618181177468,-0.16164438226307354,0.9321725188353724,1.9833710505137887,21.493427155965378,0.6799983978271484,-0.5430255178480223,0.2749999999999986,-0.9244646947750539,1.474464694775051,-0.32473234738752765,0.8747323473875248,-1.9466234710693335,95.65220996880515,55.544194382166104,0.599732347387526,3,-1.0,-0.4049997329711914,1.1375007629394531,1.5250005722045898,2.870000839233395,4,0.20164984784917128,-2.89479284832301,21.459999084472656,1.0454555306540816,21.40999984741211,1.1739113608783749,20.670000076293945,0.20164984784917128
7732,2022-03-07,21.8700008392334,22.229999542236328,21.71999931335449,22.030000686645508,7689600.0,0.0022915281901236817,-1.2173783243633038,-0.2909092170149606,54.86937836306032,41.92404759762189,-0.7666569059455846,-0.2264036302194512,0.8455554081703873,1.9186684955823985,21.28458693194749,0.5100002288818395,-0.5893917526410988,0.32700109481811523,-0.8700320373796728,1.5240342270159033,-0.2715154712807788,0.9255176609170093,-1.8762272392578119,79.1908209098386,34.61517577541993,0.5985165660988934,3,-0.8750009536743164,-0.4550008773803711,1.0874996185302734,1.4749994277954102,2.579999923706051,0,0.19615906920692594,1.029851511079733,21.81999969482422,-2.89479284832301,21.459999084472656,1.0454555306540816,21.40999984741211,0.19615906920692594
7733,2022-03-08,21.559999465942386,22.190000534057614,21.559999465942386,22.0,8533300.0,-0.014174730745089348,-1.8636377429157396,2.7500059604701397,50.0,43.77589944947375,-0.4139665808972417,0.06819189618856925,1.115228403438607,2.2131342594032013,21.12746813694762,0.6300010681152273,-0.5838059067781103,0.028999710083009944,-1.1619821736279476,1.2199815937939675,-0.5664912317724671,0.624490651938487,-1.387327790585939,57.861634465666654,9.970553022980326,0.5954909418554787,3,-0.5649995803833043,-0.14499950408935902,1.3975009918212855,1.7850008010864222,2.9099998474121023,1,0.20315404344207755,-1.2173783243633038,21.8700008392334,1.029851511079733,21.81999969482422,-2.89479284832301,21.459999084472656,0.20315404344207755
7734,2022-03-09,21.959999084472656,22.229999542236328,21.75,21.959999084472656,6540500.0,0.018552858461900135,-1.2857220708446866,-0.0,50.77950633248002,44.777543699494565,-0.6626040597685723,-0.3937370128456479,0.6748483760207904,1.7944981312349206,21.79982667223246,0.6700000762939418,-0.5369223664758032,0.45549936294555593,-0.6672692201465367,1.5782679460376485,-0.10588492860049215,1.016883654491604,-1.6227411797658178,73.78633225682202,23.754920395223024,0.5613842915460466,3,-0.6699991226196289,-0.5449991226196289,0.9975013732910156,1.3850011825561523,2.450000762939453,2,0.16029146650796422,-1.8636377429157396,21.559999465942386,-1.2173783243633038,21.8700008392334,1.029851511079733,21.81999969482422,0.16029146650796422
7735,2022-03-10,22.350000381469727,22.40999984741211,21.700000762939453,21.81999969482422,3953100.0,0.017759622643738204,1.1846138497067082,100.0,59.8654764134685,46.73838428924279,-0.9257839768701643,-0.8783918607717922,0.24590931808627658,1.385863245655571,23.190573029874674,0.7099990844726562,-0.4421739983966084,0.8770006179809577,-0.09695721435173255,1.850958450313648,0.3900217018146144,1.363979534147301,-1.8613231457605295,95.04136269916833,39.76922897235795,0.4869789161663451,3,-0.8950004577636719,-0.9350004196166992,0.6075000762939453,0.994999885559082,1.7500000000000036,3,0.12885902065372634,-1.2857220708446866,21.959999084472656,-1.8636377429157396,21.559999465942386,-1.2173783243633038,21.8700008392334,0.12885902065372634
7736,2022-03-11,22.200000762939453,22.739999771118164,22.190000534057614,22.38999938964844,4679500.0,-0.006711392213426426,-4.238110808355897,-0.3584875104814137,60.681815915858216,48.54013894433887,-0.675996056031682,-0.7802076773119531,0.35313580836695735,1.5251094580250424,23.8142139645807,0.5499992370605504,-0.267636123497482,0.7345009803771987,-0.21297169174704678,1.6819736525014441,0.26076464431507773,1.2082373164393196,-1.5191912660599662,54.237384023534595,-6.14663293409442,0.4737363360621225,3,-0.5800008773803711,-0.7850008010864258,0.6149997711181641,1.1449995040893555,2.219999313354492,4,0.11846842659380008,1.1846138497067082,22.350000381469727,-1.2857220708446866,21.959999084472656,-1.8636377429157396,21.559999465942386,0.11846842659380008
7737,2022-03-14,21.71999931335449,22.51000022888184,21.59000015258789,22.31999969482422,5516900.0,-0.021621686175176902,-1.1395382878637081,3.157919569538378,57.66736863613586,51.40623383137979,-0.13318436655134036,-0.3023171947840204,0.771331812122316,1.986667013298355,23.946528799806988,0.9200000762939489,-0.17809648786193577,0.2459995269775348,-0.707694792147251,1.1996938461023205,-0.23084763258485808,0.7228466865399277,-0.7920869835663602,13.559305595964913,-50.06757067608997,0.47684715956239354,3,-0.029999732971187854,-0.3049993515014613,0.9950013160705602,1.62500095367432,3.1900005340576207,0,0.13674039201635835,-4.238110808355897,22.200000762939453,1.1846138497067082,22.350000381469727,-1.2857220708446866,21.959999084472656,0.13674039201635835
7738,2022-03-15,22.34000015258789,22.420000076293945,21.84000015258789,21.88999938964844,4247700.0,0.028545159246492036,-1.109093557314172,-0.7500007947280813,68.68475102156536,55.13738744314831,-0.5491305497647829,-0.8991079880484207,0.09126479388669395,1.3375892003989343,23.706570682872375,0.7000007629394567,-0.0820077647891253,0.8220003128051765,-0.20718654851598117,1.8511871741263342,0.30740688214459766,1.3365937434657553,-1.194637329840159,65.21741293779885,-5.447104458899787,0.5145934306605792,3,-0.36999988555908203,-0.9250001907348633,0.3600001335144043,0.9899997711181641,0.6700000762939489,1,0.09444944476005901,-1.1395382878637081,21.71999931335449,-4.238110808355897,22.200000762939453,1.1846138497067082,22.350000381469727,0.09444944476005901
7739,2022-03-16,22.649999618530273,22.93000030517578,22.3700008392334,22.399999618530273,5490400.0,0.01387643078894385,-2.612928233904312,0.5555546136565974,68.28750860927366,58.22358680728136,-0.742857897443475,-1.183962797819376,-0.27901609589909526,1.0038523094211627,23.449389405629372,0.5900001525878906,0.007094808300390554,1.0774997711181626,-0.06972352128986259,2.224723063526188,0.5038881249141482,1.651111417322177,-1.3132803619780908,79.10442874914952,6.350607452665372,0.5736116462040128,3,-0.5849990844726562,-1.234999656677246,0.050000667572021484,0.6300001144409215,-0.15999984741210938,2,0.08035318876276043,-1.109093557314172,22.34000015258789,-1.1395382878637081,21.71999931335449,-4.238110808355897,22.200000762939453,0.08035318876276043
7740,2022-03-17,23.40999984741211,23.59000015258789,22.520000457763672,22.59000015258789,5810700.0,0.03355409455548375,-1.2291681567842072,3.279998779296875,71.69809351617,60.28154431200132,-1.3378508514251024,-1.9228344181673336,-1.0939660580656287,0.2220576416561144,23.38191898165498,1.0699996948242188,0.24886910505411208,1.7614999771118178,0.3538773965914217,3.169122557632214,1.0576886868516198,2.465311267372016,-1.850221244052623,90.99998474121094,17.28613759875151,0.7038112902601975,3,-0.8350000381469727,-1.734999656677246,-0.7224993705749512,-0.13000011444091442,-1.3299999237060582,3,0.042716787975995985,-2.612928233904312,22.649999618530273,-1.109093557314172,22.34000015258789,-1.1395382878637081,21.71999931335449,0.042716787975995985
7741,2022-03-18,23.690000534057614,23.809999465942386,23.290000915527344,23.40999984741211,8964900.0,0.011960729964569206,-1.0000000000000138,0.34146437908800353,72.52746177882808,62.24355358041997,-1.4803734147696979,-2.1375857256422535,-1.390689291331885,-0.08216266702622121,23.18979037318835,0.5199985504150426,0.44510734365000104,1.9305006027221658,0.25711144460131763,3.603889760843014,1.0938060236617417,2.76719518178259,-1.8053864828215822,94.5946410360168,21.265605933235534,0.8366945790604232,3,-1.0050010681152273,-1.9050006866455007,-1.0025005340576136,-0.4100008010864187,-2.350000381469723,4,0.0173068737091282,-1.2291681567842072,23.40999984741211,-2.612928233904312,22.649999618530273,-1.109093557314172,22.34000015258789,0.0173068737091282
7742,2022-03-21,23.479999542236328,23.84000015258789,23.28000068664551,23.6299991607666,6253600.0,-0.00886454145576654,-1.03637158106099,-0.5357116095939469,77.49506833413277,65.29856117310139,-1.137608802371524,-1.847460640916612,-1.1972944408716515,0.09895823292261241,22.7949815214471,0.5599994659423793,0.6056383745230853,1.6094996452331536,-0.2123153933159614,3.4313146837822686,0.6985921259585943,2.520407164507713,-1.2488161163531544,81.99996948242188,5.72621722297302,0.9109075192745578,3,-0.7649993896484375,-1.6799993515014648,-0.8374996185302734,-0.19999980926513317,-2.3799991607666016,0,0.04003409507596989,-1.0000000000000138,23.690000534057614,-1.2291681567842072,23.40999984741211,-2.612928233904312,22.649999618530273,0.04003409507596989
7743,2022-03-22,23.71999931335449,23.95000076293945,23.59000015258789,23.68000030517578,4527200.0,0.010221455527988477,-2.272743035988281,-0.26666073267802776,75.05418972755571,67.99574821699869,-1.161092226619644,-1.9752988851895665,-1.4469406284259811,-0.17344969679676225,22.055247200063267,0.47000122070312145,0.6853544385584414,1.7139994621276813,-0.23688596843446064,3.664884892689823,0.7385567468466085,2.689442177408754,-1.1670525421303708,85.44294552587894,10.78198533100175,0.9754427152810715,3,-0.9499988555908168,-1.864998817443844,-1.1849994659423793,-0.4399995803832937,-2.679998397827145,1,0.050168658031437774,-1.03637158106099,23.479999542236328,-1.0000000000000138,23.690000534057614,-1.2291681567842072,23.40999984741211,0.050168658031437774
7744,2022-03-23,23.399999618530273,23.75,23.35000038146973,23.63999938964844,5353100.0,-0.013490712651245906,-1.3529510762550983,-6.0001430546952,69.8770269948084,69.10814272603646,-0.6876624157963533,-1.5081609312160147,-1.1359913118936973,0.11338908860620478,20.820253132962296,0.3999996185302699,0.7543699720231274,1.251499748229982,-0.6676806568374296,3.1706801532973934,0.2919095456962779,2.211089950763686,-0.5676420489630907,61.53838971792602,-11.950491810651826,0.9595902025337052,3,-0.6299991607666016,-1.544999122619629,-1.0500001907348633,-0.3050003051757777,-2.979999542236328,2,-0.01666664085496805,-2.272743035988281,23.71999931335449,-1.03637158106099,23.479999542236328,-1.0000000000000138,23.690000534057614,-0.01666664085496805
7745,2022-03-24,24.239999771118164,24.25,23.3799991607666,23.559999465942386,6925100.0,0.035897443003490626,1.4857139743107668,-2.8333373069800514,72.57460090734182,70.42956328064574,-1.376081963732254,-2.1994489653864235,-1.987718011256625,-0.7481985156310174,19.149805523418976,0.8700008392333984,0.9052478409513505,1.9254999160766602,-0.11666065144112991,3.9676604835944502,0.9044196323177651,2.946580199835555,-1.1841135628765294,98.96904783909044,27.115308725559245,1.0210802837588946,3,-1.3199996948242188,-2.234999656677246,-1.890000343322754,-1.1450004577636683,-3.6399993896484375,3,-0.07219472015363282,-1.3529510762550983,23.399999618530273,-2.272743035988281,23.71999931335449,-1.03637158106099,23.479999542236328,-0.07219472015363282
7746,2022-03-25,24.3700008392334,24.399999618530273,24.09000015258789,24.3700008392334,5146800.0,0.005363080418430144,9.333736012207527,0.0,72.97791475143146,72.13073507123413,-1.3029129377946376,-2.184707600290139,-2.131078196186987,-0.9030823880930008,17.878363579525203,0.3099994659423828,1.0410019751565365,1.8925009727478042,-0.2621698294463215,4.04717177494193,0.8151655716507413,2.969836373844867,-1.07529187264009,97.32153500839574,25.305500516828616,1.0773354010970635,3,-1.2500009536743164,-2.2900009155273438,-2.0200014114379883,-1.2750015258789027,-3.65000152587891,4,-0.09396802776636193,1.4857139743107668,24.239999771118164,-1.3529510762550983,23.399999618530273,-2.272743035988281,23.71999931335449,-0.09396802776636193
7747,2022-03-28,24.649999618530273,24.670000076293945,24.25,24.28000068664551,3714200.0,0.011489485829073276,1.0487816224564799,100.0,78.55820758708225,73.22778580073602,-1.2556255785807195,-2.313990985522075,-2.416299855612845,-1.2065884076387547,17.066984419793645,0.4200000762939453,1.117333562170959,2.001499748229982,-0.2756664431589684,4.278665939618932,0.8629166525355068,3.140082843924457,-1.2700004577636719,98.48481345548073,23.658905679946358,1.1385830956944758,3,-1.1299991607666016,-2.434999465942383,-2.3000001907348633,-1.5550003051757777,-2.729999542236328,0,-0.13427989927651518,9.333736012207527,24.3700008392334,1.4857139743107668,24.239999771118164,-1.3529510762550983,23.399999618530273,-0.13427989927651518
7748,2022-03-29,25.45000076293945,25.54999923706055,24.78000068664551,25.040000915527344,5255100.0,0.032454407983348865,1.5245986729786394,1.1081108946006424,80.03441103359165,74.53299718121579,-1.7523592541012256,-2.88546454042703,-3.2055654860265896,-2.0245657488225817,16.17703919824932,0.899999618530277,1.234556349764155,2.56250085830688,0.15975754290640864,4.965244173707351,1.3611292006066442,3.7638725160071154,-1.8120014190673785,95.45461244823031,19.650486950977736,1.2013716577002354,3,-1.4150009155273402,-2.7950010299682546,-3.1000013351440394,-2.355001449584954,-4.120000839233398,1,-0.17092338903990278,1.0487816224564799,24.649999618530273,9.333736012207527,24.3700008392334,1.4857139743107668,24.239999771118164,-0.17092338903990278
7749,2022-03-30,25.45000076293945,25.54999923706055,25.26000022888184,25.3799991607666,6506800.0,0.0,1.1481523343952753,0.17073567859767236,78.59776896675623,75.29962778683648,-1.46776106056112,-2.706018091726495,-3.179456828208064,-2.0398503823093996,15.73343294176619,0.28999900817871094,1.4225498636902216,2.360500812530514,-0.19374878160607878,4.914750406667107,1.0833760154622176,3.6376256095988104,-1.429601440429682,95.39177554814266,21.111365095985192,1.2771247970682964,3,-1.0350008010864187,-2.7950010299682546,-3.2800006866455043,-2.5350008010864222,-4.510000228881836,2,-0.17328093183533388,1.5245986729786394,25.45000076293945,1.0487816224564799,24.649999618530273,9.333736012207527,24.3700008392334,-0.17328093183533388
7750,2022-03-31,25.729999542236328,26.01000022888184,25.32999992370605,25.43000030517578,5997800.0,0.011001916341967899,-1.7200012207031148,4.285605296858614,81.80177331775384,76.33010684671713,-1.54671285922608,-2.7929109910761554,-3.4450292228121207,-2.3315850420802917,15.747884828092046,0.6800003051757884,1.525513691034103,2.426999568939209,-0.26392971782900787,5.117928855707426,1.0815349255551006,3.7724642123233174,-1.4036802368164025,85.41663148337064,8.245618141963575,1.3454646433841078,3,-1.0849990844726527,-2.8449993133544886,-3.727499485015869,-3.0149993896484375,-5.670000076293942,3,-0.2063738655426678,1.1481523343952753,25.45000076293945,1.5245986729786394,25.45000076293945,1.0487816224564799,24.649999618530273,-0.2063738655426678
7751,2022-04-01,26.21999931335449,26.25,25.690000534057614,25.79999923706055,4588900.0,0.019043909049194285,1.3333240615277169,1.4000038147069434,90.4676159039905,77.77150102114577,-1.8328332514003804,-3.0950575211560682,-3.9249274531987446,-2.8133459944821233,15.659178212853158,0.5599994659423864,1.6398296819093225,2.6969993591308565,-0.1953434362016111,5.589342154463324,1.2508279614646227,4.14317075679709,-1.5569438232421788,98.49996566772444,12.73381277361949,1.4461713976662334,4,-1.4199991226196254,-2.9199991226196254,-4.669999599456784,-3.9399995803832937,-6.260000228881832,4,-0.21434016319833993,-1.7200012207031148,25.729999542236328,1.1481523343952753,25.45000076293945,1.5245986729786394,25.45000076293945,-0.21434016319833993
7752,2022-04-04,26.15999984741211,26.25,25.790000915527344,26.10000038146973,3804000.0,-0.002288309211046391,2.8333293596865587,0.14285584534129578,88.19999694824234,79.23214626788872,-1.5116647562599468,-2.8429422428191096,-3.841130732662428,-2.745053611392386,16.147676845535162,0.45999908447265625,1.6762535021224885,2.4224999427795417,-0.5875876693442521,5.432587554903336,0.917456136717643,3.9275437488414404,-1.1795554553222622,93.877537780442,5.284408006203918,1.5050438060618976,4,-1.359999656677246,-2.7849998474121094,-4.747499942779541,-3.929999351501465,-6.200000762939453,0,-0.20795109196438988,1.3333240615277169,26.21999931335449,-1.7200012207031148,25.729999542236328,1.1481523343952753,25.45000076293945,-0.20795109196438988
7753,2022-04-05,25.940000534057614,26.520000457763672,25.79999923706055,26.20000076293945,4404200.0,-0.008409759733857936,-1.6666572477103676,-4.333375719236039,83.50306535407935,80.74615053002994,-1.0545374640475984,-2.4010843856542117,-3.5877942568457613,-2.521309591900689,16.565781828318134,0.7200012207031214,1.687280124344806,1.983500576019285,-0.9967240958161518,4.963725247854722,0.49338824010156657,3.4736129119370034,-0.7056450203857345,53.96826838509623,-34.34521957282994,1.4901123359177175,4,-0.9900007247924769,-2.4300003051757777,-4.6700005531311,-3.710000038146969,-6.4899997711181605,1,-0.1549730291055953,2.8333293596865587,26.15999984741211,1.3333240615277169,26.21999931335449,-1.7200012207031148,25.729999542236328,-0.1549730291055953
7754,2022-04-06,25.479999542236328,25.81999969482422,25.290000915527344,25.54999923706055,6107100.0,-0.01773326840210865,-1.3555661049133634,0.2692293584712017,72.45118677615932,80.73243784878743,-0.3000094541976104,-1.7537692347183977,-3.0855740848833264,-2.072655116784908,16.729434844846384,0.6499996185302699,1.6912964562324433,1.3474995613098137,-1.5509129182600567,4.245912040879684,-0.10170667847512149,2.796705801094749,1.0400009155273438,15.447048570728544,-69.53061593370852,1.4492062397849346,4,-0.17499923706054688,-1.8999996185302734,-4.309999465942383,-3.2499990463256836,-5.239999771118164,2,-0.16287282939904013,-1.6666572477103676,25.940000534057614,2.8333293596865587,26.15999984741211,1.3333240615277169,26.21999931335449,-0.16287282939904013
7755,2022-04-07,25.229999542236328,25.57999992370605,25.18000030517578,25.45000076293945,6435900.0,-0.009811617130745742,-1.4999999999999778,3.1428882833785363,66.81221652655161,80.04736026824523,0.1175521142497935,-1.345951760838016,-2.803448938822868,-1.8330158220137918,17.143506632246297,0.3999996185302699,1.7123620252870673,0.9534996032714851,-1.8568667893958626,3.7638659959388328,-0.45168359306218875,2.358682799605159,1.2900009155273438,3.731285922914656,-76.7239432883078,1.4051831963336743,4,0.1550006866455078,-1.3699989318847656,-4.124999523162842,-2.9999990463256836,-5.170000076293942,3,-0.17003563559313717,-1.3555661049133634,25.479999542236328,-1.6666572477103676,25.940000534057614,2.8333293596865587,26.15999984741211,-0.17003563559313717
7756,2022-04-08,24.82999992370605,25.36000061035156,24.75,25.309999465942386,6107300.0,-0.01585412706253353,1.103443739970022,2.1818039950063097,64.15095169528156,78.44655405804514,0.6589614363071554,-0.7787432810698149,-2.364026569144592,-1.450757908937792,17.86560880322202,0.610000610351559,1.7825228095084213,0.4220000267028787,-2.2203643497681753,3.0643644031739328,-0.8991821615326465,1.743182214938404,1.6364005279541054,4.519768531988291,-72.6113176139971,1.3211821882355266,4,0.8050003051757848,-0.9699993133544886,-3.7449998855590785,-2.5999994277954066,-4.069999694824212,4,-0.19210634202256205,-1.4999999999999778,25.229999542236328,-1.3555661049133634,25.479999542236328,-1.6666572477103676,25.940000534057614,-0.19210634202256205
7757,2022-04-11,24.690000534057614,24.959999084472656,24.309999465942386,24.84000015258789,9024500.0,-0.0056383161529846015,2.3333528960096848,0.31249950329415593,60.38545611381036,76.26333684473612,0.8998617417276549,-0.42670785518636123,-2.187997452987517,-1.3299734266330852,17.62893722050715,0.6499996185302699,1.7661831039174452,0.13350057601928356,-2.187028264557725,2.454029416596292,-1.0267638442692224,1.2937649963077895,1.673415890502934,17.19461075001891,-56.452599126590854,1.1602644202885044,4,0.7249994277954137,-0.6500005722045863,-3.5725007057189906,-2.460000038146969,-4.4600009918212855,0,-0.1915755912220557,1.103443739970022,24.82999992370605,-1.4999999999999778,25.229999542236328,-1.3555661049133634,25.479999542236328,-0.1915755912220557
7758,2022-04-12,24.45000076293945,24.940000534057614,24.36000061035156,24.899999618530273,5878800.0,-0.009720525148920411,1.1886761218254676,2.9999999999999525,61.43792533579111,74.35668755240667,1.098626397511019,-0.02163639238230175,-1.9149810785281929,-1.1058294157773823,17.3794756113762,0.5799999237060547,1.7336343174582218,-0.21199922561645934,-2.287111019027133,1.8631125677942144,-1.249555122321798,0.8255566710888793,1.7491423049316452,9.271607667287265,-63.18472450126006,1.037555896705337,4,0.9649991989135778,-0.41000080108642223,-3.245000839233395,-2.220000267028805,-3.7800006866455043,1,-0.1836401447182201,2.3333528960096848,24.690000534057614,1.103443739970022,24.82999992370605,-1.4999999999999778,25.229999542236328,-0.1836401447182201
7759,2022-04-13,24.46999931335449,24.56999969482422,24.229999542236328,24.38999938964844,4850800.0,0.0008179365967690977,1.4285665628980728,-0.17777806034864702,53.05039452302071,71.16208990854743,1.0337001660093676,0.10720226561893043,-1.9004051366816448,-1.1372575940635876,17.877467133091255,0.3400001525878906,1.6456532387106257,-0.2830006599426298,-2.134146613004898,1.5681452931196382,-1.2085736364737656,0.642572316588506,1.578012266362311,17.777755800104053,-49.20471762772896,0.9255729765311346,4,0.9050006866455114,-0.4149990081787074,-3.264999389648434,-2.239998817443844,-3.939998626708981,2,-0.2051491087568349,1.1886761218254676,24.45000076293945,2.3333528960096848,24.690000534057614,1.103443739970022,24.82999992370605,-0.2051491087568349
7760,2022-04-14,24.40999984741211,24.78000068664551,24.3700008392334,24.54999923706055,4368800.0,-0.002451960262607522,-2.7273152884465652,-1.749994039530038,50.54052786201912,66.72574679277284,0.990978683604709,0.25925248671950385,-1.810651202248355,-1.090909081904421,18.825996183200765,0.4099998474121129,1.466560920933631,-0.39300012588500977,-2.1426479768322046,1.3566477250621851,-1.267824051358609,0.48182379958858945,1.4562105285566425,15.92921548968181,-45.26514416918222,0.874823925473598,4,0.9650001525878906,-0.3549995422363281,-3.057499885559082,-2.179999351501465,-3.280000686645508,3,-0.17083163057602557,1.4285665628980728,24.46999931335449,1.1886761218254676,24.45000076293945,2.3333528960096848,24.690000534057614,-0.17083163057602557
7761,2022-04-18,24.10000038146973,24.57999992370605,23.96999931335449,24.3799991607666,3880700.0,-0.012699691433027405,-1.2592576894276253,1.9999999999999238,42.62734762670335,61.66211909037962,1.0824640501625389,0.6340511588511184,-1.456155184000739,-0.8022499719812473,19.3199717899764,0.6100006103515625,1.2941347556171259,-0.7234995841979952,-2.427245104586465,0.9802459361904745,-1.5753723443922283,0.12837317599623788,1.6025889111257783,13.131424057644997,-41.555367755243374,0.8518727601942343,4,1.144999504089352,-0.045000076293948865,-2.665000438690189,-1.8699998855590856,-2.860000610351566,0,-0.1676348901070418,-2.7273152884465652,24.40999984741211,1.4285665628980728,24.46999931335449,1.1886761218254676,24.45000076293945,-0.1676348901070418
7762,2022-04-19,24.420000076293945,24.479999542236328,24.149999618530273,24.18000030517578,5368700.0,0.013277995425687195,-1.199991099073668,-0.8571457765667684,34.15380769079536,56.17886823890361,0.5472368892792083,0.4090573075873216,-1.731858155457843,-1.1366767338591472,19.801773861467442,0.379999160766598,1.0696448898808484,-0.45049991607665874,-2.0466594856238487,1.1456596534705312,-1.2485797008502537,0.34757986869693624,1.0746784187926401,46.391772848828424,-3.008529522708912,0.7980797847735954,4,0.47499942779541016,-0.36499977111816406,-2.9025001525878906,-2.189999580383301,-2.989999771118164,1,-0.14987714316041711,-1.2592576894276253,24.10000038146973,-2.7273152884465652,24.40999984741211,1.4285665628980728,24.46999931335449,-0.14987714316041711
7763,2022-04-20,24.90999984741211,25.399999618530273,24.43000030517578,24.739999771118164,7459100.0,0.020065510630109973,-1.4556975472431535,0.7083343267450269,42.78072493643014,52.882150256711476,-0.11648284549272958,0.013471158823413987,-2.1674078695831227,-1.6401570793504519,20.59359052323853,0.9799995422363281,0.7427366213112201,-0.020000171661376243,-1.5214940857700334,1.481493742447281,-0.7707471287157048,0.7307467853929523,-0.9400005340576207,65.73428905262155,21.236539033311246,0.7507469570543289,4,-0.1350002288818395,-0.7299995422363281,-3.3575000762939453,-2.679999351501465,-2.9099998474121094,2,-0.1878763682795439,-1.199991099073668,24.420000076293945,-1.2592576894276253,24.10000038146973,-2.7273152884465652,24.40999984741211,-0.1878763682795439
7764,2022-04-21,23.01000022888184,25.059999465942386,22.979999542236328,24.96999931335449,7223600.0,-0.07627457367197299,-1.0594053983619502,-11.529401204994965,24.62684787919349,48.194887073671694,1.5603933939009842,1.9845013298230576,-0.25615789618221285,0.24938745487859393,21.50424491192442,2.0799999237060582,0.3927053560270295,-1.900499820709225,-3.493027891649298,-0.30797174976915187,-2.6967638561792597,-1.1042357852391902,2.389999389648434,1.239697756185828,-36.50895714157785,0.7962640354700358,4,1.1799993515014613,1.4350004196166957,-1.3175001144409215,-0.779999732971195,-0.5799999237060582,3,-0.10169492087404497,-1.4556975472431535,24.90999984741211,-1.199991099073668,24.420000076293945,-1.2592576894276253,24.10000038146973,-0.10169492087404497
7765,2022-04-22,22.489999771118164,23.209999084472656,22.479999542236328,23.01000022888184,7457000.0,-0.02259888972582358,-1.703697424377287,0.26530647992806844,15.398862667246974,42.77798829277895,1.8448576538621175,2.494571986074355,0.25348584968715926,0.7591559955794907,21.98181205177044,0.7299995422363281,0.052304251375883126,-2.333000278472902,-4.241585747741045,-0.4244148092047588,-3.287293013106975,-1.3787075438388285,2.9099998474121094,0.342473582895525,-28.49378254528261,0.9542927346340715,4,1.4499998092651367,2.010000228881836,-0.7499995231628418,-0.25999927520751953,-0.4499988555908203,4,-0.087149804554009,-1.0594053983619502,23.01000022888184,-1.4556975472431535,24.90999984741211,-1.199991099073668,24.420000076293945,-0.087149804554009
7766,2022-04-25,22.07999992370605,22.479999542236328,21.709999084472656,22.420000076293945,5962500.0,-0.01823031798953767,2.3478347403512845,0.65384587169424,14.459905941727413,37.67514938476974,2.038072163216981,2.8714341568323896,0.6684610814301486,1.1602680628684219,22.548256167862355,0.7800006866455078,-0.21338912907206975,-2.6285000801086476,-4.893076445301187,-0.3639237149161083,-3.760788262704917,-1.496211897512378,3.2031996917724648,10.027121563219197,-10.144724562083987,1.1322881825962705,4,1.4749994277954137,2.034999847412113,0.045000076293948865,0.1500005722045934,-0.20000076293944957,0,-0.043025397020925116,-1.703697424377287,22.489999771118164,-1.0594053983619502,23.01000022888184,-1.4556975472431535,24.90999984741211,-0.043025397020925116
7767,2022-04-26,21.34000015258789,21.950000762939453,21.299999237060547,21.75,7094900.0,-0.03351448250340183,-1.6530583646682393,1.2058813629682694,13.25876184971483,32.321908997427926,2.517659855082126,3.5318208124220654,1.4307303303051242,1.8837933188689533,22.934900644530735,0.7800006866455043,-0.46913119789171986,-3.202999877929688,-5.923488153372546,-0.4825116024868308,-4.563244015651119,-1.8427557402082577,3.7288074310302726,0.9756319952586109,-14.304814875674374,1.3602441377214296,4,2.0099992752075195,2.5699996948242188,0.894999504089359,0.869999885559082,0.7999992370605504,1,-0.004686053456171124,2.3478347403512845,22.07999992370605,-1.703697424377287,22.489999771118164,-1.0594053983619502,23.01000022888184,-0.004686053456171124
7768,2022-04-27,21.100000381469727,21.59000015258789,21.020000457763672,21.3700008392334,6770200.0,-0.011246474667389372,-1.6511594897180675,0.6585379469477759,13.741699947926776,27.95427626686194,2.494848711504403,3.614539321718521,1.6935713270788106,2.0977721610161097,22.490319916240896,0.5699996948242188,-0.7123176307057513,-3.2254996299743652,-6.311648286171291,-0.13935097377743944,-4.768573958072828,-1.6824253018759023,3.667302534423829,1.980196617476887,-12.730627185394836,1.5430743280984633,4,2.109999656677246,2.6700000762939453,1.1574997901916504,1.0199995040893555,1.1700000762939453,2,0.015639806527959266,-1.6530583646682393,21.34000015258789,2.3478347403512845,22.07999992370605,-1.703697424377287,22.489999771118164,0.015639806527959266
7769,2022-04-28,21.040000915527344,21.280000686645508,20.709999084472656,21.170000076293945,4263700.0,-0.0028435765335376173,2.2571484624061995,0.48147755690247107,14.188013232120909,23.915107974651022,2.2541881513731568,3.5070194430938173,1.7729619518254225,2.136247117128221,22.106462764899433,0.5700016021728516,-0.9455702436171194,-3.0649991035461426,-6.430398483775853,0.3004002766835683,-4.747698793660998,-1.3822994134312871,3.3525717545532245,13.200073242187498,-2.7798092606516835,1.6826996901148559,4,2.014998435974121,2.5749988555908203,1.2724995613098145,0.8649988174438512,1.6699981689453125,3,0.0456273309267865,-1.6511594897180675,21.100000381469727,-1.6530583646682393,21.34000015258789,2.3478347403512845,22.07999992370605,0.0456273309267865
7770,2022-04-29,20.420000076293945,21.1299991607666,20.3700008392334,20.989999771118164,5822800.0,-0.02946771921363578,-1.2686579061240293,4.384641342782106,13.673782202634058,20.69804514975444,2.5129506347803705,3.9092401624103843,2.394910778127141,2.721319355497961,21.36143942894284,0.7599983215332031,-1.2043446470899823,-3.4194999694824233,-7.070797737521925,0.2317977985570785,-5.245148853502176,-1.5938510854626706,3.5306637635136724,2.369633544768935,-14.437768346100729,1.8256488840197513,4,2.4650001525878906,3.02500057220459,1.892500400543213,1.4849996566772496,2.2700004577636683,4,0.09843291975377078,2.2571484624061995,21.040000915527344,-1.6511594897180675,21.100000381469727,-1.6530583646682393,21.34000015258789,0.09843291975377078
7771,2022-05-02,20.600000381469727,20.81999969482422,20.100000381469727,20.57999992370605,5730300.0,0.008814902277338721,2.130438027631732,-0.0350885411786814,16.530259430766932,18.73987312086239,1.9939494538937943,3.4642285937973014,2.2325301718869426,2.499737666603423,20.435011088280945,0.7199993133544922,-1.43416163786533,-2.958499717712403,-6.702273356256121,0.7852739208313153,-4.8303865369842605,-1.0866128984405456,2.8493706382575006,27.027021454059195,9.84441365229518,1.8718868192718587,5,2.1499996185302734,2.7100000381469727,1.862499713897705,1.4049997329711914,1.619998931884762,0,0.06990293725202723,-1.2686579061240293,20.420000076293945,2.2571484624061995,21.040000915527344,-1.6511594897180675,21.100000381469727,0.06990293725202723
7772,2022-05-03,20.71999931335449,21.15999984741211,20.5,20.520000457763672,7434500.0,0.00582519076032173,-4.500003973646774,9.999713904251337,18.86474150632236,16.082541628628192,1.4459701669332716,3.0733545299529936,2.1386785509495887,2.3374749761186955,19.276658918636247,0.6599998474121094,-1.6698804683521402,-2.566500759124761,-6.304917268816222,1.1719157505667006,-4.4357090139704916,-0.6972925042790301,2.193472404251537,41.610672961344584,22.459616075492605,1.869208254845731,5,1.860000610351566,2.5900011062622106,1.8800005912780797,1.360000610351566,0.8299999237060582,1,0.0559845504755625,2.130438027631732,20.600000381469727,-1.2686579061240293,20.420000076293945,2.2571484624061995,21.040000915527344,0.0559845504755625
7773,2022-05-04,21.920000076293945,22.059999465942386,20.780000686645508,20.809999465942386,9105800.0,0.05791509665572381,-1.1880355256465494,5.55003480931181,32.217574000889556,16.92595564214998,-0.24894429128109152,1.6408719317948517,0.9873677938502894,1.1070284883102808,17.387123368129657,1.3400001525878977,-1.8393341596523705,-1.1654999732971199,-4.7315116878819055,2.4005117412876658,-2.9485058305895144,0.6175058839952747,0.5433162275302728,92.8571706610716,70.49485281260765,1.7830058572923935,5,-0.2650003433227539,1.390000343322754,0.9475002288818359,0.2950000762939453,-1.2299995422363317,2,0.010036464990363703,-4.500003973646774,20.71999931335449,2.130438027631732,20.600000381469727,-1.2686579061240293,20.420000076293945,0.010036464990363703
7774,2022-05-05,21.32999992370605,22.1200008392334,21.049999237060547,21.63999938964844,7265800.0,-0.02691606526160406,-1.4597714253142189,-0.2792786445803908,29.99999752292345,18.548303959447363,0.0868162026364736,2.0069191073962074,1.6350354570820045,1.6649187188462164,16.35904722440838,1.0700016021728516,-2.039594608277362,-1.5480001449585004,-5.0087611165141475,1.9127608265971467,-3.278380630736322,0.18238034081932142,-1.2299995422363246,60.89105264847555,36.15702325825261,1.7303804857778227,5,-0.03999996185302379,1.980000495910648,2.0149998664855993,1.3249998092651438,-1.9699993133544922,3,0.044069411037030104,-1.1880355256465494,21.920000076293945,-4.500003973646774,20.71999931335449,2.130438027631732,20.600000381469727,0.044069411037030104
7775,2022-05-06,20.940000534057614,21.31999969482422,20.09000015258789,20.979999542236328,6054100.0,-0.018284078342400423,2.416668653490054,0.12902928092833513,29.69151450369698,20.240704910777318,0.26130525314198394,2.1703168299796225,2.0674314516769243,2.028197947108282,15.766872076880919,1.2399997711181605,-2.346914501684431,-1.7234995841980023,-5.1012550514494315,1.6542558830534269,-3.4123773178237187,-0.03462185057228595,1.1800003051757848,41.871925810740166,15.022923226386972,1.6888777336257152,5,0.1649999618530309,2.3649997711181676,2.5949993133544993,1.7149991989135813,-2.0300006866455043,4,0.0845271492489339,-1.4597714253142189,21.32999992370605,-1.1880355256465494,21.920000076293945,-4.500003973646774,20.71999931335449,0.0845271492489339
7776,2022-05-09,20.059999465942386,20.959999084472656,19.920000076293945,20.770000457763672,7248600.0,-0.04202488279233618,-1.101008583070832,17.750464927755715,23.860908090039672,21.418721159702297,0.9215465278700457,2.819179442639939,2.974352339367968,2.8810402297769038,15.945541337280513,1.039999008178711,-2.42474550476188,-2.365000629425044,-5.772135588975967,1.0421343301258794,-4.0685681092005055,-0.6614331496495822,2.060001373291012,6.363606413544414,-17.269253548875927,1.7035674797754612,5,0.9600009918212855,3.1600008010864222,3.705000877380371,2.825000762939453,-0.5100002288818395,0,0.131106736696599,2.416668653490054,20.940000534057614,-1.4597714253142189,21.32999992370605,-1.1880355256465494,21.920000076293945,0.131106736696599
7777,2022-05-10,19.959999084472656,20.540000915527344,19.3799991607666,20.34000015258789,7188600.0,-0.004985064014558449,1.9743535821355387,0.5352120243388118,18.867922717599654,21.988301467443726,0.899834964907388,2.684275020482339,3.096797039509866,2.9447217129164187,16.977669439763545,1.1600017547607422,-2.417985559988203,-2.2285009384155288,-5.630297934605451,1.1732960577743938,-3.92939943651049,-0.5276024403205675,2.072001724243165,21.16786746023459,2.742388547126506,1.7008984980949604,5,0.7900009155273438,2.9900007247924805,4.090001106262207,3.0450010299682617,-1.0199985504150426,1,0.11322646956632076,-1.101008583070832,20.059999465942386,2.416668653490054,20.940000534057614,-1.4597714253142189,21.32999992370605,0.11322646956632076
7778,2022-05-11,19.959999084472656,20.770000457763672,19.88999938964844,19.989999771118164,5472900.0,0.0,-9.352949096254136,0.07894895347086282,24.793383739871743,23.16667596830493,0.8058652449291905,2.4565992421726577,3.137757330011162,2.9091517934949067,17.954960595037544,0.8800010681152308,-2.36872813673768,-2.004000854492187,-5.3698317411106515,1.361830032126278,-3.686916297801421,-0.32108541118295264,1.9128816253662109,21.16786746023459,0.545018547286876,1.682915443309233,5,0.7900009155273438,2.9900007247924805,4.127501010894775,3.0450010299682617,-0.7099990844726562,2,0.07965932993578084,1.9743535821355387,19.959999084472656,-1.101008583070832,20.059999465942386,2.416668653490054,20.940000534057614,0.07965932993578084
7779,2022-05-12,19.450000762939453,20.1299991607666,19.13999938964844,19.8700008392334,8280400.0,-0.025551019284862697,1.1063898431301653,13.99968211583699,24.83444116412707,24.406749186248597,1.1919495803300286,2.7101811742335684,3.659778175215788,3.3797744419740177,19.383816474147725,0.9899997711181605,-2.249238210244272,-2.262999248504638,-5.590461474714392,1.0644629777051158,-3.926730361609515,-0.5992681353997611,2.2733070539550795,14.22024449056286,-8.597479342781684,1.6637311131048764,5,1.1799993515014648,3.029998779296875,4.779999256134033,3.689999580383301,0.4399986267089879,3,0.0637531990991429,-9.352949096254136,19.959999084472656,1.9743535821355387,19.959999084472656,-1.101008583070832,20.059999465942386,0.0637531990991429
7780,2022-05-13,20.239999771118164,20.440000534057614,19.729999542236328,19.82999992370605,5685300.0,0.0406169139943684,-1.3278697751206827,-0.9761899355588842,35.6697766559475,26.53336221126866,0.4176530714194371,1.6777787825034736,2.8896175551397754,2.568485249613204,20.449420742392856,0.9899997711181605,-2.1064707383726997,-1.264500236511232,-4.397297865620448,1.8682973925979844,-2.8308990510658383,0.3018985780433745,1.2766433715966805,60.43959153388576,34.516656807992476,1.5663988145546077,5,0.3900003433227539,2.119999885559082,4.202500343322754,2.90000057220459,0.010000228881835938,4,-0.04347821989713341,1.1063898431301653,19.450000762939453,-9.352949096254136,19.959999084472656,1.9743535821355387,19.959999084472656,-0.04347821989713341
7781,2022-05-16,20.059999465942386,20.36000061035156,19.979999542236328,20.200000762939453,4846000.0,-0.008893295810834534,-1.5333307902115005,-0.34146670512378,39.07849001750141,28.779334268066332,0.5732859718890175,1.622795240118716,3.076167982460891,2.7181086362392897,22.21359072422182,0.3800010681152308,-1.973832906057872,-1.2425004959106403,-4.185909866476042,1.7009088746547611,-2.714205181193339,0.22920418937205866,1.2665121765271472,56.44168548660774,26.232743940635466,1.4717046852826998,5,0.5700006484985316,2.210000038146969,4.562500953674313,3.0800008773803675,0.6400012969970668,0,-0.05732799846195069,-1.3278697751206827,20.239999771118164,1.1063898431301653,19.450000762939453,-9.352949096254136,19.959999084472656,-0.05732799846195069
7782,2022-05-17,20.76000022888184,20.770000457763672,20.26000022888184,20.40999984741211,3971200.0,0.03489535301972002,1.7567517410960336,-2.499979564311202,47.310125245209015,30.45628440632406,-0.13459841174597287,0.6688286751446633,2.389374528071567,1.993728423636508,23.876062225171513,0.7100009918212855,-1.7586207283164583,-0.3594997406005831,-2.916558000462519,2.197558519261353,-1.6380288705315493,0.9190293893303831,0.3915904333620084,99.38648942767898,62.89665220279875,1.2785291299309678,5,-0.13000011444092152,1.509999275207516,3.9875001907348597,2.3800001144409144,0.6599998474121058,1,-0.05828521090948291,-1.5333307902115005,20.059999465942386,-1.3278697751206827,20.239999771118164,1.1063898431301653,19.450000762939453,-0.05828521090948291
7783,2022-05-18,20.229999542236328,20.709999084472656,20.11000061035156,20.649999618530273,3547100.0,-0.025529897919180256,1.2222206523850863,-1.1999989100876713,44.03533678884558,32.015766546982064,0.14579741025795911,0.8751055247798618,2.9366899748871482,2.4963395777770216,24.440086360768056,0.6499996185302805,-1.5812370692052582,-0.6555004119873047,-2.5128499399704403,1.2018491159958309,-1.5841751759788707,0.2731743520042613,0.7606638181998875,66.87113118571472,26.301971695058555,0.9286747639915672,5,0.0,2.0399999618530273,4.497500419616699,2.910000801086426,1.220001220703125,2,-0.0637666355595039,1.7567517410960336,20.76000022888184,-1.5333307902115005,20.059999465942386,-1.3278697751206827,20.239999771118164,-0.0637666355595039
7784,2022-05-19,20.670000076293945,20.8700008392334,20.170000076293945,20.170000076293945,5312600.0,0.021749903312601626,-1.8000030517578125,-1.1904759742235502,51.89107395548866,34.482384263847806,-0.4444033562182099,0.2643635723902733,2.5065788823522475,2.029313957664449,25.829376698800075,0.7000007629394531,-1.418512073065532,-0.09849987030029439,-1.6642825582456595,1.4672828176450707,-0.881391214272977,0.6843914736723882,-1.5300006866455043,82.4560933863598,35.5242489772821,0.7828913439726833,5,-0.6200008392333984,1.5999994277954102,4.057499885559082,2.4700002670288086,0.5200004577636683,3,-0.06869860043796117,1.2222206523850863,20.229999542236328,1.7567517410960336,20.76000022888184,-1.5333307902115005,20.059999465942386,-0.06869860043796117
7785,2022-05-20,20.530000686645508,20.899999618530273,20.1200008392334,20.809999465942386,5709400.0,-0.0067730715593465884,2.3913057900585475,-0.5599975585937571,49.467277792422394,37.32753645300144,-0.41200534782625553,0.2635059819584633,2.6424719762039395,2.140082112087832,26.781803988734985,0.779998779296875,-1.4242567653917426,-0.14049930572509695,-1.4818810523605848,1.2008824409103909,-0.8111901790428426,0.5301915675926487,-1.355401268005366,59.78272813028019,9.906209539342399,0.6706908733177445,5,-0.5100011825561523,1.7399988174438477,4.184999465942383,2.609999656677246,-0.17000007629394887,4,-0.03117395399861722,-1.8000030517578125,20.670000076293945,1.2222206523850863,20.229999542236328,1.7567517410960336,20.76000022888184,-0.03117395399861722
7786,2022-05-23,21.1299991607666,21.15999984741211,20.6200008392334,20.88999938964844,3943400.0,0.02922544832214169,2.5999796550255265,-0.857145776566734,52.907800650933545,41.10974511226076,-0.9434797027932689,-0.4335412454273637,2.050090253919823,1.5134059027576718,26.93447821663002,0.6299991607666016,-1.344550606056231,0.506999206542968,-0.6829608158129439,1.69695922889888,-0.08798080463498792,1.101979217720924,-1.886383734130856,97.14278967197214,44.31136787631608,0.5949800111779554,5,-0.9799995422363281,1.140000343322754,3.585000991821289,2.0100011825561523,-0.11999893188476207,0,-0.04164690940454707,2.3913057900585475,20.530000686645508,-1.8000030517578125,20.670000076293945,1.2222206523850863,20.229999542236328,-0.04164690940454707
7787,2022-05-24,21.239999771118164,21.299999237060547,20.459999084472656,21.020000457763672,4420100.0,0.005205897525817571,3.94120287001352,0.9166646798432929,44.295298576912884,43.27662453859867,-0.9530402773011879,-0.5812170613156837,1.9646159018902658,1.3708691894869176,26.808890421891775,0.8400001525878906,-1.2278445343757163,0.621999835968019,-0.5560558812474135,1.8000555531834515,0.032971977360301,1.211027694575737,-1.8814012792358383,94.95802225349496,45.24023527627182,0.5890278586077163,5,-1.0200004577636719,1.0299997329711914,3.4100003242492676,1.9000005722045898,0.23999977111816406,1,-0.02542368239160686,2.5999796550255265,21.1299991607666,2.3913057900585475,20.530000686645508,-1.8000030517578125,20.670000076293945,-0.02542368239160686
7788,2022-05-25,21.43000030517578,21.540000915527344,21.15999984741211,21.18000030517578,4470000.0,0.008945411304381423,-1.6206887479940018,1.1363671830973705,50.899284092402155,46.17271819729591,-1.0198395383238257,-0.7855002201485064,1.7818675891401412,1.1470313674699675,26.32628593815618,0.3800010681152344,-0.9577641885722166,0.7955003738403335,-0.4196407459080689,2.010641493588736,0.1879298139661323,1.4030709337145346,-1.9160897536791985,92.25347856046227,42.133545263247726,0.6075705598742003,5,-0.7950000762939453,0.8399991989135742,3.044999599456787,1.7100000381469727,-0.25,2,-0.00046664623142445016,3.94120287001352,21.239999771118164,2.5999796550255265,21.1299991607666,2.3913057900585475,20.530000686645508,-0.00046664623142445016
7789,2022-05-26,22.0,22.229999542236328,21.530000686645508,21.56999969482422,4105200.0,0.02659821216551972,-1.7451025857748723,1.720001220703125,59.233445193464675,48.790903590353366,-1.3299398169479097,-1.3490585235251302,1.2158993486469427,0.544888011594832,25.246792816625895,0.7999992370605469,-0.6121810231289402,1.317500114440918,-0.03334969189147685,2.668349920773313,0.6420752112747188,1.9929250176071172,-2.2834804121003422,89.09954106090231,36.369181268105635,0.6754249031661979,5,-0.8950004577636719,0.09999942779541371,2.4774999618530273,1.140000343322754,-0.9599990844726562,3,-0.02499996532093396,-1.6206887479940018,21.43000030517578,3.94120287001352,21.239999771118164,2.5999796550255265,21.1299991607666,-0.02499996532093396
7790,2022-05-27,22.43000030517578,22.540000915527344,22.01000022888184,22.049999237060547,3025000.0,0.019545468417081047,-1.304355397807394,0.8837227870335871,72.4007682758466,52.49337895239172,-1.5830991851413536,-1.708341278146758,0.7705094313582279,0.08380042137726562,23.7901794126404,0.5400009155273438,-0.35412172669395403,1.6470004081726088,0.09437114634703292,3.1996296699981848,0.8706857772598191,2.4233150390853986,-2.4118631227557223,94.7115137732458,34.62415385324021,0.7763146309127883,5,-1.1049995422363281,-1.2550010681152344,1.8874998092651367,0.7100000381469727,-1.0200004577636719,4,-0.05528309203063342,-1.7451025857748723,22.0,-1.6206887479940018,21.43000030517578,3.94120287001352,21.239999771118164,-0.05528309203063342
7791,2022-05-31,22.040000915527344,22.3700008392334,21.989999771118164,22.26000022888184,5242300.0,-0.017387400104423745,-1.3749947846196944,-0.5789439341464733,68.63801586449753,54.86314457675711,-0.98643417235985,-1.2700451271964077,1.131243441404635,0.45801231427045863,22.048453326695565,0.4400005340576172,-0.04633298892252924,1.1850009918212905,-0.46254943090026046,2.8325514145428414,0.361225780460515,2.008776203182066,-1.6688028104722648,75.96155962293219,10.498765125216565,0.823775211360776,5,-0.7150001525878906,-1.2000007629394531,2.1799988746643066,1.0999994277954102,-0.5400009155273438,1,-0.07622505605216245,-1.304355397807394,22.43000030517578,-1.7451025857748723,22.0,-1.6206887479940018,21.43000030517578,-0.07622505605216245
7792,2022-06-01,21.8799991607666,22.15999984741211,21.600000381469727,22.059999465942386,3550900.0,-0.007259607446205685,1.9473573257039603,0.8181857589970812,66.72474000743668,57.38418937882279,-0.7273407245397401,-1.073734147927464,1.2662871888681835,0.6025729379137843,20.850472587643317,0.5599994659423828,0.14360772939467026,0.9669992446899407,-0.7411006332647716,2.675099122644653,0.11294930571258632,1.821049183667295,-1.2051686622454056,52.17382290419865,-18.111573675261447,0.8540499389773556,6,-0.5499982833862305,-1.039999008178711,1.955000400543213,1.2600011825561523,-0.5799999237060547,2,-0.03976229274472609,-1.3749947846196944,22.040000915527344,-1.304355397807394,22.43000030517578,-1.7451025857748723,22.0,-0.03976229274472609
7793,2022-06-02,22.13999938964844,22.149999618530273,21.68000030517578,21.96999931335449,3458400.0,0.011883009088412111,3.9473472870551625,-0.9444432670707622,74.49906925584244,59.89618885663988,-0.7687583639858104,-1.387547804340688,0.9760985043349812,0.3307220962243278,20.81596535862274,0.4699993133544922,0.33456471751747685,1.2159995079040549,-0.5219777233471596,2.9539767391552694,0.3470108922784476,2.084988123529662,-1.2040450327463859,60.395897501751904,-16.27988113624258,0.8689886156256079,6,-0.80999851226807,-1.2999992370605504,1.4900002479553187,1.0000009536743129,-1.0699996948242223,3,-0.0298102920328307,1.9473573257039603,21.8799991607666,-1.3749947846196944,22.040000915527344,-1.304355397807394,22.43000030517578,-0.0298102920328307
7794,2022-06-03,22.270000457763672,22.3799991607666,21.940000534057614,21.989999771118164,2780500.0,0.005871773789479562,-1.315787360273831,1.6470621234389915,71.014483596617,62.29032283488372,-0.7240758106440097,-1.5215249870106007,0.827113308692244,0.19174147693926358,20.743698861742672,0.4399986267089879,0.431463883195633,1.299000549316407,-0.5334774700259679,3.131478568658782,0.38276153964521953,2.2152395589875944,-1.1094795826540746,71.27656336553504,-7.145108675629658,0.9162390096711874,6,-0.7700004577636719,-1.4300003051757812,1.2199997901916504,0.869999885559082,-1.3600006103515625,4,-0.04894477459284918,3.9473472870551625,22.13999938964844,1.9473573257039603,21.8799991607666,-1.3749947846196944,22.040000915527344,-0.04894477459284918
7795,2022-06-06,22.709999084472656,23.690000534057614,22.670000076293945,23.190000534057614,5583100.0,0.019757459257509602,-2.6428622518315548,-1.7142866874203728,76.03141990244416,64.85961386282935,-0.9189602000368176,-1.9205904180120186,0.345772106713234,-0.2608368261364582,20.302435556519217,1.4200000762939418,0.6219678151188077,1.6504992485046373,-0.339840419074104,3.6408389160833785,0.6553294147152684,2.645669082294006,-1.3563510037045745,53.10998191213064,-26.931558623443387,0.9951698337893705,6,-0.6349992752075195,-1.294999122619629,0.6250004768371582,0.43000125885009766,-2.1899986267089844,0,-0.07353580961115613,-1.315787360273831,22.270000457763672,3.9473472870551625,22.13999938964844,1.9473573257039603,21.8799991607666,-0.07353580961115613
7796,2022-06-07,22.690000534057614,22.71999931335449,22.440000534057614,22.5,4689900.0,-0.0008806055139261026,1.2400073242746934,-0.39583325054935004,71.88209038497291,67.92481295261379,-0.7313092419744898,-1.7849727650026956,0.31915233843559676,-0.2550989998636588,19.59416361519717,0.279998779296875,0.7295209560036007,1.4990006446838358,-0.5596439385043901,3.5576452278720616,0.46967835308972283,2.5283229362779487,-0.9625360607632061,52.1531135410791,-24.390462201456337,1.0293222915941136,6,-0.26500034332275035,-1.2750005722045863,0.4749999046325719,0.44999980926514027,-2.340000152587887,1,-0.056412545461346664,-2.6428622518315548,22.709999084472656,-1.315787360273831,22.270000457763672,3.9473472870551625,22.13999938964844,-0.056412545461346664
7797,2022-06-08,22.21999931335449,22.63999938964844,22.18000030517578,22.40999984741211,4644500.0,-0.02071402422391555,-2.407418919587189,-1.0000000000000373,72.87355858168685,70.36639900697875,-0.12033000953908513,-1.1984203987700397,0.7270860378994861,0.2003184261985531,18.318155935364505,0.5100002288818324,0.870391469838026,0.9159994125366175,-1.105916302331071,2.937915127404306,-0.09495844489722671,1.9269572699704618,-0.1785290703379694,26.865619238218198,-48.79876906109665,1.0109578574338445,6,0.39000129699707387,-0.8049993515014613,0.810000896453861,0.9200010299682653,-1.9399986267089808,2,-0.032403210423222695,1.2400073242746934,22.690000534057614,-2.6428622518315548,22.709999084472656,-1.315787360273831,22.270000457763672,-0.032403210423222695
7798,2022-06-09,21.549999237060547,22.15999984741211,21.540000915527344,22.100000381469727,4708800.0,-0.030153019666893655,-1.175443292966541,2.894734728705462,59.606977897660336,70.40790264077827,0.6352894634497339,-0.424983004990807,1.3001630619247884,0.8550437495979786,17.03547585892458,0.6799983978271449,0.9317166531941083,0.16649932861328054,-1.7554762150983443,2.0884748723249054,-0.7944884432425319,1.127487100469093,2.1400012969970668,0.4650382933573696,-71.2693261524237,0.9609877718558122,6,1.0650014877319336,-0.13499927520751953,1.39500093460083,1.590001106262207,-0.9299983978271484,3,-0.011600928484956197,-2.407418919587189,22.21999931335449,1.2400073242746934,22.690000534057614,-2.6428622518315548,22.709999084472656,-0.011600928484956197
7799,2022-06-10,20.690000534057614,21.1200008392334,20.489999771118164,21.100000381469727,5348500.0,-0.039907133802768446,1.8,0.745452716925783,51.509432740039834,68.08664313679974,1.441513474583715,0.5614630254972077,2.0512471092165647,1.7021163258302359,15.516226142994727,1.0599994659423828,1.038299205802538,-0.7554993629455602,-2.4852450041463676,0.9742462782552472,-1.620372183545964,0.10937345765484352,2.957000007629393,6.250022351736358,-64.22860211978276,0.8648728206004038,6,1.399999618530277,0.7249994277954137,1.7924995422363317,2.4499998092651403,-0.7100009918212855,4,0.018366319524308006,-1.175443292966541,21.549999237060547,-2.407418919587189,22.21999931335449,1.2400073242746934,22.690000534057614,0.018366319524308006
7800,2022-06-13,19.36000061035156,20.25,19.25,20.13999938964844,6406400.0,-0.06428225661554499,1.0,1.9024367550870411,35.3233967756006,64.38501879358897,2.559384048351575,1.9206268570409115,3.2456054990800425,3.003660785422621,14.689288661816391,1.4400005340576136,1.0527620979868253,-2.041499328613284,-3.937170392430474,-0.14582826479609423,-2.989334860521879,-1.0936637967046892,4.160719900512692,3.1700470351165597,-61.294620402954884,0.9478355319085952,6,2.1099996566772496,2.0549993515014684,2.9399995803833043,3.779999732971195,0.5499992370605504,0,0.08006194153897828,1.8,20.690000534057614,-1.175443292966541,21.549999237060547,-2.407418919587189,22.21999931335449,0.08006194153897828
7801,2022-06-14,18.90999984741211,19.46999931335449,18.6200008392334,19.3799991607666,7640600.0,-0.023243840328126875,1.6153814552785348,0.6025641652646763,31.7111490052295,60.49461979334373,2.8146982129722495,2.403272103259958,3.5361424714438847,3.4171909835546046,13.968084846323103,0.8499984741210902,0.9475055059000077,-2.434000110626222,-4.557119759007474,-0.31088046224497035,-3.49555993481685,-1.3724402864355945,4.354477432800287,7.2139082773741325,-51.18792218202688,1.0615598241906263,6,2.2450008392333984,2.2450008392333984,3.2950005531311035,4.2300004959106445,0.8199996948242188,1,0.08514017045705558,1.0,19.36000061035156,1.8,20.690000534057614,-1.175443292966541,21.549999237060547,0.08514017045705558
7802,2022-06-15,19.549999237060547,19.920000076293945,19.1200008392334,19.209999084472656,8139500.0,0.03384449470188766,-2.076940006162243,-0.7234056368321734,36.21700035014671,56.241056581599764,2.0220733685522703,1.758113971103743,2.7427626001727603,2.7510978614609023,13.583576388617761,1.010000228881836,0.7290852119910198,-1.733500671386718,-3.991373621501271,0.5243722787278351,-2.8624371464439946,-0.6045641963294415,3.342919927873531,26.271148542090184,-26.698276015282705,1.1289364750572763,6,1.605001449584961,1.605001449584961,2.5700011253356934,3.590001106262207,0.4500007629394531,2,0.04092077624702073,1.6153814552785348,18.90999984741211,1.0,19.36000061035156,1.8,20.690000534057614,0.04092077624702073
7803,2022-06-16,18.940000534057614,19.270000457763672,18.700000762939453,19.0,11495900.0,-0.031201980910903093,-1.111113858326122,-0.17646893828048033,27.696792678671457,51.42797981293916,2.3807810785343264,2.388999202039564,3.196222530567301,3.3369389938790412,13.152202367978727,0.8499984741210938,0.5248868397824964,-2.278999423980718,-4.7291068396145235,0.17110799165308777,-3.504053131797619,-1.0539457161638168,3.611085164820409,12.79998779296861,-34.128652958683446,1.2250537078169021,6,2.215000152587894,2.215000152587894,2.9099993705749547,4.009999275207523,1.1999988555908274,3,0.07074974206987616,-2.076940006162243,19.549999237060547,1.6153814552785348,18.90999984741211,1.0,19.36000061035156,0.07074974206987616
7804,2022-06-17,19.25,19.399999618530273,18.8700008392334,18.899999618530273,11788000.0,0.016367447581902228,-1.5853728885311946,-5.833391613948855,26.40948580807654,45.91443158023164,1.785062311041866,2.073470207384368,2.744888498189063,3.0110455403770082,12.866537695663139,0.529998779296875,0.33302920318331175,-1.897999954223632,-4.493101214085467,0.6971013056382027,-3.1955505841545495,-0.6004493242927147,2.9865989101064514,38.650275161510386,-2.141862934848618,1.2975506299309176,6,1.4200000762939453,1.9050006866455078,2.5999999046325684,3.6999998092651367,1.1000003814697266,4,0.07116887476537137,-1.111113858326122,18.940000534057614,-2.076940006162243,19.549999237060547,1.6153814552785348,18.90999984741211,0.07116887476537137
7805,2022-06-21,19.88999938964844,19.950000762939453,19.450000762939453,19.5,6041500.0,0.033246721540178825,-1.040825223822499,1.1142827559522939,34.62087136662258,41.774296133748265,0.7855922707603966,1.4578076761497805,1.976136858612378,2.3547205823164354,12.290506053416687,0.7000007629394531,0.07123874802147867,-1.2260004997253375,-3.8685382493012277,1.4165372498505526,-2.547269374513281,0.09526837506260577,2.057271674788165,95.48861829075766,56.70194929914298,1.3212688747879446,6,0.7400007247924769,1.2650012969970668,1.665000438690182,2.9400005340576136,2.3900012969970668,1,0.004524894688268555,-1.5853728885311946,19.25,-1.111113858326122,18.940000534057614,-2.076940006162243,19.549999237060547,0.004524894688268555
7806,2022-06-22,20.25,20.36000061035156,19.6299991607666,19.65999984741211,6987200.0,0.018099578753075107,-1.2461530335575086,1.5128232716459817,38.66481290333878,37.97332439170959,0.048141690123848946,1.084080823506369,1.5018078005382591,1.9859105572885163,11.902934699496111,0.7300014495849574,-0.17110742050857652,-0.8219999313354478,-3.492711141672018,1.8487112790011224,-2.157355536503733,0.5133556738328373,1.4310894464203479,93.37345659862277,53.95529666943744,1.3353556051682844,6,0.1400003433227539,0.9050006866455078,1.244999885559082,2.5799999237060547,1.9699993133544886,2,-0.016790130991994556,-1.040825223822499,19.88999938964844,-1.5853728885311946,19.25,-1.111113858326122,18.940000534057614,-0.016790130991994556
7807,2022-06-23,20.700000762939453,20.770000457763672,20.25,20.280000686645508,4685100.0,0.022222259898244667,-1.166662030763851,0.7118643519865516,40.24390811228238,35.821872193334265,-0.715374602669808,0.6235185357352435,0.9448637224094476,1.5283503065589912,11.177664342536591,0.5200004577636719,-0.49760500345934133,-0.3449992179870591,-3.0194749360734896,2.3294765000993713,-1.6822370770302761,0.9922386410561579,0.7362015949059391,96.61837173216767,57.38125766335142,1.337237859043216,6,-0.8299999237060547,0.4549999237060547,0.7499990463256836,2.1299991607666016,1.6599998474121058,3,-0.04685996062569142,-1.2461530335575086,20.25,-1.040825223822499,19.88999938964844,-1.5853728885311946,19.25,-0.04685996062569142
7808,2022-06-24,21.420000076293945,21.479999542236328,20.809999465942386,20.8799991607666,8178800.0,0.03478257424239106,1.0303037308903744,1.2857162319880473,44.667497731881205,35.061657192427745,-1.6268323501525472,-0.10252488738684917,0.13181970298649048,0.8044224954585033,10.597749655151384,0.779998779296875,-0.786587814631936,0.375500106811522,-2.2986762666630582,3.0496764802861023,-0.9615880799257681,1.7125882935488121,-2.799999237060547,97.7011687448982,59.93432379340268,1.3370881867372897,6,-1.369999885559082,-0.2649993896484375,0.029999732971191406,1.4099998474121094,0.8099994659423828,4,-0.06629318726592792,-1.166662030763851,20.700000762939453,-1.2461530335575086,20.25,-1.040825223822499,19.88999938964844,-0.06629318726592792
7809,2022-06-27,21.450000762939453,21.549999237060547,21.13999938964844,21.31999969482422,3791600.0,0.0014005922753805855,1.484862496676548,0.2407423105723449,41.666675076495814,35.766465892527215,-1.7183976323428318,-0.18534558859447614,0.00655982890292961,0.7709472309948922,10.949450287022668,0.4099998474121058,-1.066865920211562,0.4330007553100579,-2.21094435082734,3.076945861447456,-0.8889717977586429,1.7549733083787586,-2.7727999496459965,95.23816443900294,56.95786960290701,1.3219725530686992,6,-1.3650007247924805,-0.2950000762939453,-0.20000123977661133,1.3799991607666016,1.0999984741210973,0,-0.06107232292291498,1.0303037308903744,21.420000076293945,-1.166662030763851,20.700000762939453,-1.2461530335575086,20.25,-0.06107232292291498
7810,2022-06-28,21.190000534057614,21.86000061035156,21.13999938964844,21.700000762939453,4235100.0,-0.012121222360563233,-1.3606499967168766,-3.9230464508935396,40.38461444410808,36.73018427462483,-1.309188162298252,-0.024249468803834162,0.1682498649323101,1.02353065259393,11.601256124092474,0.7200012207031179,-1.2532944983428749,0.23500051498412589,-2.326294246405606,2.7962952763738578,-1.04564686571074,1.5156478956789918,-2.3978877838134736,69.95517305970164,32.048750210996204,1.2806473806948653,6,-0.9099998474121058,-0.03499984741210582,-0.030001163482662463,1.639999389648441,1.8099994659423864,1,-0.03964134645668349,1.484862496676548,21.450000762939453,1.0303037308903744,21.420000076293945,-1.166662030763851,20.700000762939453,-0.03964134645668349
7811,2022-06-29,20.36000061035156,21.100000381469727,20.149999618530273,21.100000381469727,8174200.0,-0.03916941494985038,1.5675704237150523,1.4509792921869769,38.602946246647825,36.99528937423607,-0.28147552119607155,0.7098290427904104,0.8982617192696658,1.8499939826746115,12.3224161233176,1.0400009155273402,-1.3627303322485815,-0.5109993934631376,-3.0323513223731027,2.0103525354468275,-1.7716753579181201,0.7496765709918449,-1.3838145885009752,12.280752632641338,-25.905996030767696,1.2606759644549825,6,-0.07999992370605113,0.7950000762939489,0.7849988937377965,2.4699993133544957,3.8599987030029297,2,0.0943025549477523,-1.3606499967168766,21.190000534057614,1.484862496676548,21.450000762939453,1.0303037308903744,21.420000076293945,0.0943025549477523
7812,2022-06-30,21.01000022888184,21.11000061035156,20.030000686645508,20.07999992370605,7777600.0,0.03192532411810456,-1.097089715860264,-1.2567575578712988,46.683051749383715,39.10487371542632,-0.7851628118695082,-0.00916025090412731,0.14344942142523465,1.19780651617668,12.785296361066395,1.0799999237060511,-1.2360097366178948,0.18250017166138122,-2.2951970069173306,2.660197350240093,-1.056348417627973,1.4213487609507354,-1.8607853317211962,53.55188978651274,10.155987830236711,1.2388485892893555,6,-0.644999504089359,0.14500045776366832,0.19999933242797496,1.8199996948242152,2.860000610351559,3,0.057591578833459334,1.5675704237150523,20.36000061035156,-1.3606499967168766,21.190000534057614,1.484862496676548,21.450000762939453,0.057591578833459334
7813,2022-07-01,21.479999542236328,21.530000686645508,20.989999771118164,21.01000022888184,4741900.0,0.02237026693166788,-1.117649698751248,0.505375439920581,55.09676904906466,42.29234963109167,-0.9576837128575413,-0.5598438072857519,-0.4438587225135251,0.7300865625735398,13.123595545677052,0.5400009155273438,-1.0135643138221297,0.6854994773864753,-1.7355264820340324,3.106525436806983,-0.5250135023237803,1.896012457096731,-2.168137502284228,79.2349134449325,29.85393355701617,1.2105129797102547,7,-0.8249988555908203,-0.3249988555908203,-0.2350001335144043,1.3500003814697266,2.3600006103515625,4,0.04096839324343926,-1.097089715860264,21.01000022888184,1.5675704237150523,20.36000061035156,-1.3606499967168766,21.190000534057614,0.04096839324343926
7814,2022-07-05,21.18000030517578,21.21999931335449,20.61000061035156,21.15999984741211,4844800.0,-0.013966445225972013,11.200160219730781,0.042554227624130345,63.541669623247415,45.505771659605536,-0.39685707233379475,-0.3643732190930109,-0.20582094955621244,1.019626477821685,13.924725674463968,0.8699989318847692,-0.8571316843700565,0.44000024795532156,-1.8884777196207025,2.7684782155313457,-0.7242387358326923,1.6042392317433354,-1.7152499509997128,62.84151182921007,7.3005853294908505,1.164238983788012,7,-0.4350004196166992,-0.024999618530273438,0.27249956130981445,1.6499996185302734,3.25,1,0.049575034085526326,-1.117649698751248,21.479999542236328,-1.097089715860264,21.01000022888184,1.5675704237150523,20.36000061035156,0.049575034085526326
7815,2022-07-06,21.040000915527344,21.61000061035156,20.940000534057614,21.290000915527344,4473900.0,-0.006609980530275283,-1.9777730682829182,-12.49971390425329,66.61468320139586,48.6113128038341,-0.08557392539212927,-0.37513411090916193,-0.11392360658604517,1.1404223717164506,13.298399881708367,0.6700000762939453,-0.566744570556935,0.3835007667541497,-1.7599472901200208,2.52694882362832,-0.6882232616829356,1.455224795191235,-1.431535545980747,63.9240682058248,2.1763234747995313,1.071724028437085,7,-0.0950002670288086,0.11499977111816406,0.5624985694885254,1.789999008178711,3.3099994659423864,2,0.07176797793857692,11.200160219730781,21.18000030517578,-1.117649698751248,21.479999542236328,-1.097089715860264,21.01000022888184,0.07176797793857692
7816,2022-07-07,21.40999984741211,21.6200008392334,21.13999938964844,21.229999542236328,5086500.0,0.017585499799655846,-1.666670198787809,-0.720001220703125,65.14659569088003,51.37827809034495,-0.3058903105099162,-0.8916601715756087,-0.5154993825030694,0.763235802430092,12.948547714267459,0.5799999237060547,-0.2593171930956757,0.8174997329711928,-1.1385421006394054,2.773541566581791,-0.1605211838341063,1.795520649776492,-1.6664423634172145,86.7923917189888,19.707903726899474,0.9780209168052997,7,-0.4649991989135742,-0.25499916076660156,-0.15999984741210938,1.4200000762939453,3.4799995422363317,3,0.07426437010367737,-1.9777730682829182,21.040000915527344,11.200160219730781,21.18000030517578,-1.117649698751248,21.479999542236328,0.07426437010367737
7817,2022-07-08,21.5,21.63999938964844,21.18000030517578,21.309999465942386,4849500.0,0.00420365031430725,-1.044445574728006,1.055556732929239,72.77580801881012,54.501423677781496,-0.3022628122493458,-1.0944811862737183,-0.6128255613722686,0.6792721258736911,12.92036825535552,0.4599990844726598,-0.040654653508724437,0.9434998512268074,-0.9102505895782542,2.797250292031869,0.01662463082427479,1.87037507162934,-1.629455928423706,86.4078101389586,11.942124613420972,0.9268752204025313,7,-0.5549993515014648,-0.3449993133544922,-0.4174995422363281,1.3299999237060547,3.6800003051757812,4,0.1265115959699763,-1.666670198787809,21.40999984741211,-1.9777730682829182,21.040000915527344,11.200160219730781,21.18000030517578,0.1265115959699763
7818,2022-07-11,21.299999237060547,21.5,21.18000030517578,21.36000061035156,3747200.0,-0.009302361066951259,-1.1333367241839707,-0.31579581388343847,68.60253957836156,57.49429751132213,-0.1353028065965063,-0.9635729983405668,-0.4148888041600465,0.8856446994833256,13.620272128653315,0.31999969482421875,0.12923255447941528,0.7559990882873535,-1.0727468878903892,2.584745064465096,-0.15837389980151784,1.6703720763762249,-1.3100877731577363,66.99023732630133,-11.50990717980332,0.9143729880888708,7,-0.3549985885620117,-0.14499855041503906,-0.21499872207641602,1.5300006866455078,3.7600002288818395,0,0.1206573565364839,-1.044445574728006,21.5,-1.666670198787809,21.40999984741211,-1.9777730682829182,21.040000915527344,0.1206573565364839
7819,2022-07-12,21.06999969482422,21.440000534057614,20.90999984741211,21.06999969482422,2781200.0,-0.010798100961250001,-2.31250745058768,-0.0,61.56863390414182,59.84807745132588,0.039252800750109174,-0.7416710598613854,-0.18773417970446715,1.1191465831892344,13.378445154752653,0.5300006866455043,0.2587360602287845,0.5069995880126967,-1.335974022182949,2.3499731982083425,-0.41448721708512437,1.4284863931105178,-0.9678828821344823,21.917801060799935,-52.184827509776184,0.9214868050978227,7,-0.2349996566772461,0.08500099182128906,0.01500082015991211,1.760000228881836,3.9400005340576207,1,0.131466563734413,-1.1333367241839707,21.299999237060547,-1.044445574728006,21.5,-1.666670198787809,21.40999984741211,0.131466563734413
7820,2022-07-13,20.90999984741211,21.229999542236328,20.43000030517578,20.709999084472656,3798200.0,-0.0075937280365225845,-1.1052657996576805,100.0,56.73469546634695,61.86271625351468,0.17361515145541517,-0.4844323138625697,-0.012509580184314473,1.2764847793658163,12.29404523008775,0.7999992370605469,0.29764734537569737,0.2694997787475586,-1.4888904454224097,2.027890002917527,-0.6096953333374273,1.1486948908325445,-0.7024100068626637,39.669413671128595,-30.673880155708105,0.8791951120849841,7,-0.07499980926513672,0.24500083923339844,0.26000022888183594,1.9200000762939453,5.1100006103515625,2,0.1683405300550167,-2.31250745058768,21.06999969482422,-1.1333367241839707,21.299999237060547,-1.044445574728006,21.5,0.1683405300550167
7821,2022-07-14,20.520000457763672,20.57999992370605,20.059999465942386,20.520000457763672,4974400.0,-0.01865133393086582,7.666751438471959,0.0,48.14049130815842,62.024653982267424,0.657880462982849,0.03411794886007513,0.38269380036201994,1.6682338724262777,10.84853196021883,0.850000381469723,0.3490587202080704,-0.2009996414184556,-1.7621720011246076,1.3601727182876964,-0.9815858212715334,0.5795865384346222,1.340000152587887,29.113988229968086,-36.33984020740236,0.7805861798530765,7,0.32999897003174183,0.14999961853027344,1.2249994277954102,2.309999465942383,5.059999465942379,3,0.1866471656074935,-1.1052657996576805,20.90999984741211,-2.31250745058768,21.06999969482422,-1.1333367241839707,21.299999237060547,0.1866471656074935
7822,2022-07-15,20.350000381469727,20.489999771118164,18.899999618530273,20.299999237060547,6335500.0,-0.008284603923077727,8.636366789006734,100.0,37.5291326581878,60.07269438328111,0.8095465339934478,0.28156088452870875,0.5521612307355639,1.842365959929861,10.212085472102956,1.6200008392333984,0.4301953404556116,-0.41099977493286133,-1.8843688878863496,1.062369338020627,-1.1476843314096037,0.32568478154388103,1.4740002059936472,55.76925193064001,-5.373947211593652,0.7366845564767435,7,-0.0800008773803711,0.2799997329711914,1.5699996948242188,2.479999542236328,4.619998931884762,4,0.22309577017564775,7.666751438471959,20.520000457763672,-1.1052657996576805,20.90999984741211,-2.31250745058768,21.06999969482422,0.22309577017564775
7823,2022-07-18,20.280000686645508,20.780000686645508,20.229999542236328,20.61000061035156,3688800.0,-0.0034397883789701877,-1.5581316950919293,-6.599847415601683,36.48959436869128,57.06690824388598,0.7726811884504876,0.48179941677483384,0.5821183651502473,1.920124357327687,9.115634977941824,0.5500011444091797,0.5993358671969418,-0.547999477386476,-1.7737683595391012,0.6777694047661491,-1.1608839184627868,0.06488496368983476,1.4270398620605427,54.330731130021135,-2.39642482844377,0.6128844410763119,7,-0.010001182556152344,0.1099996566772461,1.732499599456787,2.549999237060547,4.5299987792968786,0,0.24161733001108576,8.636366789006734,20.350000381469727,7.666751438471959,20.520000457763672,-1.1052657996576805,20.90999984741211,0.24161733001108576
7824,2022-07-19,20.6200008392334,20.709999084472656,20.43000030517578,20.56999969482422,6212700.0,0.016765292952469313,1.43479703113986,-0.15151865445192778,43.537412612213664,54.50276706731018,0.3854226776825911,0.26319284546607236,0.22422127114632318,1.5972836637438697,8.118883039478671,0.42999839782714844,0.6519592390818509,-0.2764993667602553,-1.2601824041374385,0.7071836706169279,-0.7683408854488469,0.21534215192833628,0.9747580722656224,73.81979729713136,17.990696709694745,0.4918415186885918,7,-0.35000133514404297,-0.38000011444091797,1.3949995040893555,2.2099990844726562,4.94999885559082,1,0.2153248518914248,-1.5581316950919293,20.280000686645508,8.636366789006734,20.350000381469727,7.666751438471959,20.520000457763672,0.2153248518914248
7825,2022-07-20,19.979999542236328,20.600000381469727,19.950000762939453,20.5,7499300.0,-0.03103788898879911,-1.241385660635478,-10.399771123402632,45.49761490878625,52.31954698041087,0.960228591113669,0.959475235814466,0.8510925291296658,2.2449891912143514,7.859848072265637,0.6700000762939453,0.5679356250478911,-0.921000671386718,-1.88594169304805,0.04394035027461385,-1.403471182217384,-0.4385301605560521,1.506968997543943,57.44677181427305,-3.730172765056473,0.48247051083066633,7,0.28999996185302734,0.26000118255615234,1.7725005149841309,2.8500003814697266,6.290000915527344,2,0.25175179188630303,1.43479703113986,20.6200008392334,-1.5581316950919293,20.280000686645508,8.636366789006734,20.350000381469727,0.25175179188630303
7826,2022-07-21,19.90999984741211,20.1299991607666,19.770000457763672,19.950000762939453,4754300.0,-0.0035034883097091463,-1.2499940395298381,0.07692476983457433,34.89009419898369,48.11002322265238,0.8885138864641426,1.0568839340612541,0.9352474744102075,2.3193305197862237,8.095031310453015,0.3599987030029297,0.43169502754160405,-0.9740003585815415,-1.997439197944903,0.049438480781820004,-1.4857197782632205,-0.46228093889986255,1.4734899355181632,53.723385907136525,-8.070334751852776,0.5117194196816802,7,0.28999996185302734,0.3300008773803711,1.5325002670288086,2.9200000762939453,5.719999313354492,3,0.30688099734695573,-1.241385660635478,19.979999542236328,1.43479703113986,20.6200008392334,-1.5581316950919293,20.280000686645508,0.30688099734695573
7827,2022-07-22,19.729999542236328,20.270000457763672,19.40999984741211,20.040000915527344,5321800.0,-0.009040698470883068,1.2337664911246415,7.749856952126645,23.880585117891272,43.140917171489015,0.8839975796731672,1.223202382284505,1.1308270657777015,2.5007538020475977,8.87885312100705,0.8600006103515625,0.2724635046716486,-1.1055006027221665,-2.2503835104198835,0.0393823049755504,-1.6779420565710268,-0.5330591488733063,1.5541506341179456,23.35762764957711,-34.73327964782513,0.5724414538488586,7,0.4400005340576172,0.5500011444091797,1.4250011444091797,2.840001106262207,5.75,4,0.2965028138468291,-1.2499940395298381,19.90999984741211,-1.241385660635478,19.979999542236328,1.43479703113986,20.6200008392334,0.2965028138468291
7828,2022-07-25,20.0,20.01000022888184,19.3799991607666,19.75,4736900.0,0.013684767563510558,3.66666666666657,-0.8064480403617794,32.228909433103766,39.880947785818115,0.45840587308141423,0.8868328831633079,0.8798645342470053,2.242702401961253,10.208585653361604,0.6300010681152379,0.09683779349439448,-0.7645001411437988,-1.9326471628268074,0.4036468805392097,-1.3485736519853049,-0.18042663030229278,1.1887841540413149,46.61660712774791,-10.424212507731298,0.5840735108415044,7,0.06499958038330078,0.2800006866455078,1.1550006866455078,2.570000648498535,5.440000534057614,0,0.24849996566772448,1.2337664911246415,19.729999542236328,-1.2499940395298381,19.90999984741211,-1.241385660635478,19.979999542236328,0.24849996566772448
7829,2022-07-26,20.13999938964844,20.290000915527344,19.989999771118164,20.020000457763672,3061300.0,0.006999969482422097,-2.3333403975755522,0.4799957275390767,36.4457589065147,37.62662150139231,0.19289802508168208,0.6784435842842171,0.7773636824187413,2.103771782404774,11.392501761448196,0.3000011444091797,-0.1405638280226249,-0.5590006828308063,-1.7121182293566228,0.5941168636950103,-1.1355594560937163,0.017558090432103768,0.9572333829724329,62.295038397078606,5.8718899711198915,0.5765587732629084,7,-0.2999992370605504,0.22500133514403942,1.0150012969970668,2.430001258850094,5.3100013732910085,1,0.231876872781547,3.66666666666657,20.0,1.2337664911246415,19.729999542236328,-1.2499940395298381,19.90999984741211,0.231876872781547
7830,2022-07-27,20.350000381469727,20.440000534057614,20.07999992370605,20.270000457763672,4546200.0,0.01042706048587183,1.7692330264461749,0.666671964904453,33.2278658651783,35.969663118838966,-0.1172195220404113,0.4240252282857355,0.5826066712141049,1.8952732113090818,12.263926584604143,0.3600006103515625,-0.34180754258920487,-0.30699968338012695,-1.4459206574640362,0.8319212907037823,-0.8764601704220816,0.26246080366182767,0.6593430649875245,91.50943056720186,37.31972043925193,0.5694604870419537,7,-0.5100002288818359,0.029999732971191406,0.5625,2.2200002670288086,5.5000000000000036,2,0.2565110179608503,-2.3333403975755522,20.13999938964844,3.66666666666657,20.0,1.2337664911246415,19.729999542236328,0.2565110179608503
7831,2022-07-28,22.280000686645508,22.350000381469727,21.190000534057614,22.229999542236328,9046200.0,0.09484030805882426,11.210490387993813,0.6250149011754047,57.80000389098973,38.22198214470585,-1.9794717360009102,-1.4279711006473832,-1.3036057476826173,-0.027734745933603477,12.528337765106812,2.0,-0.43449939826516726,1.5270006179809563,0.18747815731639506,2.8665230786455176,0.8572393876486757,2.196761848313237,-3.3800010681152344,97.643108887085,45.56540719765879,0.6697612303322813,7,-1.4150009155273438,-1.6550006866455078,-1.387500286102295,-0.06000041961669922,3.8699989318847656,3,0.17908436481825363,1.7692330264461749,20.350000381469727,-2.3333403975755522,20.13999938964844,3.66666666666657,20.0,0.17908436481825363
7832,2022-07-29,22.21999931335449,22.350000381469727,22.09000015258789,22.100000381469727,4829000.0,-0.0026930597595081762,-2.714305177111717,2.399923707800806,59.46501645774141,40.774806821266964,-1.8174385369451223,-1.341448478609589,-1.2221774673186765,0.03818268222012122,12.69977172249661,0.26000022888183594,-0.48708414226898356,1.4064992904663036,-0.08282092322472323,2.8958195041573305,0.661839183620792,2.1511593973118153,-3.2509996795654246,95.62286145847236,43.554767029772975,0.7446601068455128,7,-1.3549995422363246,-1.5949993133544886,-1.4474987983703578,-0.11999893188476207,3.829999923706062,4,0.1534653444099192,11.210490387993813,22.280000686645508,1.7692330264461749,20.350000381469727,-2.3333403975755522,20.13999938964844,0.1534653444099192
7833,2022-08-01,22.36000061035156,22.3799991607666,21.96999931335449,22.149999618530273,3796200.0,0.006300688628416262,2.280023803892575,1.7500238420701497,63.522010063754124,42.99531764921591,-1.8230799497674965,-1.4884559037256544,-1.3215971332140306,-0.09007856021313287,13.262979117669977,0.4099998474121129,-0.45304838945181913,1.5025005340576136,-0.1161133748198857,3.121114442935113,0.693193579618864,2.3118074884963633,-3.32338096160888,99.16324035471891,41.49342921894944,0.8093069544387488,8,-1.4800014495849574,-1.7200012207031214,-1.8474998474121058,-0.350000381469723,4.819999694824222,0,0.13953483214308893,-2.714305177111717,22.21999931335449,11.210490387993813,22.280000686645508,1.7692330264461749,20.350000381469727,0.13953483214308893
7834,2022-08-02,22.229999542236328,22.65999984741211,22.21999931335449,22.32999992370605,4830600.0,-0.005814001098687238,-6.33329094810421,-0.4761900436871511,63.92403127726218,45.042697245713235,-1.6099913304534255,-1.3447017721548704,-1.165873054944612,0.044638946551501135,13.604033416204103,0.44000053405762074,-0.3468299487331308,1.3199995040893562,-0.4071338464474117,3.047132854626124,0.45643282882097225,2.18356617935774,-3.059644713012691,83.3333210119594,22.42050513361356,0.8635666752683842,8,-1.2100000381469727,-1.4499998092651367,-1.6274991035461426,-0.2199993133544922,5.14000129699707,1,0.14439950777877342,2.280023803892575,22.36000061035156,-2.714305177111717,22.21999931335449,11.210490387993813,22.280000686645508,0.14439950777877342
7835,2022-08-03,22.54999923706055,22.57999992370605,22.059999465942386,22.489999771118164,3138100.0,0.014394948331700741,7.666613685131127,-0.5999923706346293,71.73443531931511,49.136512925750054,-1.7065620391471903,-1.629311543747015,-1.4513876731788962,-0.27496285350320093,14.297380051384351,0.5200004577636648,-0.21034739581659068,1.5644992828369162,-0.31210981185399334,3.4411083775278257,0.6261947354914632,2.502803830182369,-3.1702657067456066,92.51696178683643,26.44243203062804,0.938304547345454,8,-1.529999732971195,-1.769999504089359,-1.9299988746643102,-0.5399990081787145,4.880001068115231,2,0.12860317623039186,-6.33329094810421,22.229999542236328,2.280023803892575,22.36000061035156,-2.714305177111717,22.21999931335449,0.12860317623039186
7836,2022-08-04,23.0,23.20000076293945,22.40999984741211,22.540000915527344,5486900.0,0.019955688610395983,-1.1944432670707315,7.666719649044274,76.76763784621704,55.01285211778626,-1.8686611389881378,-2.0596871191535655,-1.8803060072398416,-0.7195498834658807,15.265027320292365,0.7900009155273402,-0.11414067700188468,1.935000038146974,-0.1414087188263622,4.01140879512031,0.8967956596603059,2.973204416633642,-3.423450490659228,83.73979453382468,15.685830811130629,1.0382043784866686,8,-1.7100000381469727,-1.9499998092651367,-2.282499313354492,-0.9899997711181641,4.590000152587891,3,0.12391306006390135,7.666613685131127,22.54999923706055,-6.33329094810421,22.229999542236328,2.280023803892575,22.36000061035156,0.12391306006390135
7837,2022-08-05,24.21999931335449,24.43000030517578,23.35000038146973,23.709999084472656,8553400.0,0.05304344840671682,1.3225749555465696,1.1086983563597688,82.29503839707832,60.575755336005656,-2.665031293561807,-3.2311241126006784,-3.0681579100884697,-1.9193220115341347,16.678875851898322,1.4300003051757812,0.06375613010603587,3.0189993858337374,0.5111433352252739,5.526855436442201,1.7650713605295074,4.272927411137967,-4.3535737037258215,91.46337775799775,20.77820675919196,1.2539280253042309,8,-2.009999275207516,-2.5549993515014613,-3.502498626708981,-2.2099990844726527,2.6100006103515625,4,0.07968622460330188,-1.1944432670707315,23.0,7.666613685131127,22.54999923706055,-6.33329094810421,22.229999542236328,0.07968622460330188
7838,2022-08-08,23.8700008392334,24.60000038146973,23.790000915527344,24.459999084472656,6019100.0,-0.014450804460927724,-1.1600040690207742,-1.1568587852064691,76.59572541941353,65.03686272632774,-1.9091056334324286,-2.823476652881528,-2.69554145057095,-1.5608258714074772,18.214550198289153,0.8099994659423864,0.3066973059876261,2.540500831604003,-0.23752929031596537,5.318530953523972,1.151485770644019,3.9295158925639875,-3.547217760050021,71.2598709010791,0.9310894034707076,1.3890150609599845,8,-1.5300006866455078,-2.1200008392333984,-3.1100001335144043,-1.8600006103515625,3.159999847412113,0,0.091327956480171,1.3225749555465696,24.21999931335449,-1.1944432670707315,23.0,7.666613685131127,22.54999923706055,0.091327956480171
7839,2022-08-09,23.84000015258789,24.09000015258789,23.75,23.920000076293945,3756000.0,-0.0012568364302777413,-1.6153834867769505,0.13559349430541592,85.09089030117366,70.79942099699389,-1.451730334910966,-2.7144873852760156,-2.661180660454974,-1.527365508878617,19.51213167840639,0.3400001525878906,0.6311341738521961,2.372000122070311,-0.6195500619116032,5.363550306052225,0.8762250300793539,3.8677752140612682,-3.0039509971301506,70.07874193131731,-1.8018858265821365,1.495775091990957,8,-0.9449996948242188,-2.0900001525878906,-2.934999465942383,-1.8299999237060547,2.850000381469723,1,0.14010067664472414,-1.1600040690207742,23.8700008392334,1.3225749555465696,24.21999931335449,-1.1944432670707315,23.0,0.14010067664472414
7840,2022-08-10,24.43000030517578,24.440000534057614,23.979999542236328,24.20000076293945,4228900.0,0.024748328389748053,2.680007934570389,-2.8749970197649635,87.54150539760275,74.10403227550644,-1.5668952047955251,-3.1908534328476215,-3.2537372762739416,-2.1225750768492446,20.46673417506209,0.600000381469723,0.946245524393774,2.7860002517700195,-0.46983113699070955,6.041831640530749,1.1580845573896532,4.413915946150386,-3.142277002596604,92.23744133162499,17.314002781450483,1.627915694380365,8,-1.1450004577636719,-2.6800003051757812,-3.4800000190734863,-2.4200000762939453,1.489999771118164,2,0.12034385989895968,-1.6153834867769505,23.84000015258789,-1.1600040690207742,23.8700008392334,1.3225749555465696,24.21999931335449,0.12034385989895968
7841,2022-08-11,24.35000038146973,24.65999984741211,24.29999923706055,24.54999923706055,4379200.0,-0.003274659136582203,-1.3999949137563579,-0.8695619723682548,89.02025171186048,77.3879473037419,-1.2989893851481078,-2.961020585535305,-3.1647033610836353,-2.0527734637994577,21.164568577270902,0.36000061035155895,1.264402733048751,2.514500331878665,-0.9091849206829821,5.938185584440312,0.8026577055978414,4.2263429581594885,-2.664803829423686,76.33590898303353,-4.899158365108917,1.711842626280824,8,-1.0350008010864293,-2.5700006484985387,-3.2999997138977086,-2.5100002288818395,2.25,3,0.12648870125069567,2.680007934570389,24.43000030517578,-1.6153834867769505,23.84000015258789,-1.1600040690207742,23.8700008392334,0.12648870125069567
7842,2022-08-12,24.88999938964844,25.01000022888184,24.40999984741211,24.6200008392334,4125200.0,0.022176550296469255,1.3529416164585226,-1.3500004768399045,89.49917173649398,80.274298600713,-1.5873457379246254,-3.313331180404699,-3.6840491568437734,-2.596581132941008,21.00145407456425,0.6599998474121094,1.624616667316289,2.827499389648441,-0.7786467022224315,6.433645481519314,1.0244263437130066,4.6305724355838755,-2.7883303762511495,90.47612560039845,4.661209345216349,1.8030730459354356,8,-1.3549995422363281,-2.9349994659423864,-3.8399987220764196,-3.7349987030029332,1.0,4,0.10847733343305577,-1.3999949137563579,24.35000038146973,2.680007934570389,24.43000030517578,-1.6153834867769505,23.84000015258789,0.10847733343305577
7843,2022-08-15,25.18000030517578,25.209999084472656,24.770000457763672,24.79999923706055,3456000.0,0.01165130263715275,1.0,1.4074189195871312,89.74761641738787,83.14358583850473,-1.6039333050652687,-3.3912873390113454,-3.9579830663417788,-2.8925751465719642,21.259808580917593,0.4399986267089844,1.75984071974257,2.872500324249266,-0.8863175276594752,6.631318176158008,0.9930913982948972,4.751909250203635,-2.612998297300962,97.94528780079952,8.77707061653848,1.8794089259543705,8,-1.5450010299682617,-3.1250009536743164,-4.12999963760376,-4.024999618530273,0.2199993133544922,0,0.06552818103783387,1.3529416164585226,24.88999938964844,-1.3999949137563579,24.35000038146973,2.680007934570389,24.43000030517578,0.06552818103783387
7844,2022-08-16,25.059999465942386,25.29999923706055,24.989999771118164,25.04999923706055,3748700.0,-0.004765720324821809,-3.7692533415494514,0.026316317823621187,87.67996967775302,84.91531187833118,-1.1625335026001018,-3.0794845528576786,-3.8271693386331442,-2.7742165648654264,21.555715097112476,0.30999946594238637,1.9051634795378618,2.530499553680425,-1.331714182391078,6.392713289751928,0.5993926856446734,4.461606421716176,-2.017257984279958,81.81819495419477,-6.762486204062242,1.9311068680357522,8,-1.2049999237060582,-2.960000038146976,-4.009998798370365,-3.9049987792968786,-0.029998779296875,1,0.07861138318779459,1.0,25.18000030517578,1.3529416164585226,24.88999938964844,-1.3999949137563579,24.35000038146973,0.07861138318779459
7845,2022-08-17,25.01000022888184,25.13999938964844,24.709999084472656,24.790000915527344,3101400.0,-0.001995181090426512,-1.263141780144675,21.999427808506937,81.23567307104777,85.4117602366457,-0.8123092587163754,-2.775637131594344,-3.7808999112752097,-2.7395794083420526,21.317569655886626,0.4300003051757848,2.0335168810625674,2.2290002822876005,-1.589023050836527,6.047023615411728,0.3199886157255385,4.1380119488496625,-1.5158071961397859,71.0000991821289,-15.755364074464225,1.9090116665620633,8,-0.6850004196166992,-2.9100008010864293,-4.014999866485599,-3.8549995422363317,-0.7199993133544957,2,0.06717314233510852,-3.7692533415494514,25.059999465942386,1.0,25.18000030517578,1.3529416164585226,24.88999938964844,0.06717314233510852
7846,2022-08-18,26.020000457763672,26.040000915527344,25.13999938964844,25.13999938964844,6184100.0,0.04038385524345056,-1.0454555306540982,4.000017339587064,85.71428571428592,85.79167660522432,-1.5073899733105556,-3.482996415602912,-4.782325847863106,-3.761300320966491,21.160673852532184,1.0300006866455043,2.2147115514871913,2.9335004806518548,-0.8950367606250573,6.762037721928767,1.0192318600133987,4.847769101290311,-2.1646461841579203,98.77297885535754,12.59641578626622,1.9142686206384565,8,-1.125,-3.5500001907348633,-5.025000095367432,-4.864999771118164,-3.0600013732910156,3,-0.003843212133376017,-1.263141780144675,25.01000022888184,-3.7692533415494514,25.059999465942386,1.0,25.18000030517578,-0.003843212133376017
7847,2022-08-19,25.57999992370605,26.01000022888184,25.309999465942386,25.979999542236328,7786000.0,-0.01691008940494987,2.0434750158599373,-0.45454446934591614,78.64767644584312,86.01967116371651,-0.9545687580169826,-2.721805578464494,-4.323535220557421,-3.3401688251393686,20.715601151538714,0.7100009918212855,2.3393377146373346,2.2009999275207477,-1.4369400412686453,5.838939896310141,0.38202994312604943,4.019969911915446,-1.2877163217159797,65.41350687791811,-18.33048779316404,1.8189699843946967,8,-0.6849994659423793,-3.1099996566772425,-4.820000171661373,-4.424999237060543,-3.340000152587887,4,0.039874920281700366,-1.0454555306540982,26.020000457763672,-1.263141780144675,25.01000022888184,-3.7692533415494514,25.059999465942386,0.039874920281700366
7848,2022-08-22,24.96999931335449,25.290000915527344,24.809999465942386,25.15999984741211,4855500.0,-0.023846779209183988,1.133327116826514,0.4750017881410532,72.45901311286472,84.61612925390439,-0.19235210611573805,-1.8133452095721907,-3.6798459567310324,-2.7655496762628857,19.952196223012866,0.7700004577636648,2.3940095338415937,1.3424993515014627,-1.989734843614471,4.6747335466173965,-0.32361774605650595,3.0086164490594314,-0.32817224865696204,19.54886247605035,-61.593099062823626,1.666117097557967,8,0.0400009155273473,-2.259999275207516,-4.519999504089352,-3.814998626708981,-1.9399986267089773,0,0.03684421712426378,2.0434750158599373,25.57999992370605,-1.0454555306540982,26.020000457763672,-1.263141780144675,25.01000022888184,0.03684421712426378
7849,2022-08-23,24.809999465942386,25.170000076293945,24.68000030517578,25.04999923706055,3614900.0,-0.0064076832924272464,1.0416595472445158,1.2631531395873878,69.02356923979971,82.55858079192627,0.13378047514255442,-1.355014303246449,-3.459597510661464,-2.6422208812180763,19.512729692320374,0.48999977111816406,2.2798745816156867,0.9489995002746632,-1.984946191223603,3.8829451917729294,-0.5179733454744699,2.4159723460237963,1.2300014495849574,9.558757531219056,-67.24675252469756,1.466972845749134,8,0.36000061035155895,-2.0999994277954137,-4.479999542236332,-3.6549987792968786,-2.0599994659423864,1,0.023780740237330678,1.133327116826514,24.96999931335449,2.0434750158599373,25.57999992370605,-1.0454555306540982,26.020000457763672,0.023780740237330678
7850,2022-08-24,25.56999969482422,25.56999969482422,24.71999931335449,24.809999465942386,3986000.0,0.03063281923585337,1.2368424354827063,-3.1666706403134266,70.55999755859384,80.50744144156332,-0.5000953631005096,-1.7959744809598277,-4.106399243633902,-3.4393158721297397,19.39657104746789,0.8500003814697301,2.2559318440217417,1.4479997634887702,-1.0701164758578159,3.9661160028353564,0.1889416438154754,2.707057883162065,0.4428012084960926,65.44110222262114,-10.054049280808798,1.259058119673293,8,-0.3449993133544922,-2.859999656677246,-5.314999580383301,-4.414999008178711,-2.9699993133544886,2,-0.021118459703697634,1.0416595472445158,24.809999465942386,1.133327116826514,24.96999931335449,2.0434750158599373,25.57999992370605,-0.021118459703697634
7851,2022-08-25,26.270000457763672,26.32999992370605,25.729999542236328,25.79999923706055,4942700.0,0.02737586121603064,1.0338990721882904,0.6184224725755957,67.8883126160263,78.10623487262247,-1.0047643804741995,-2.299631152932328,-4.668226443782849,-4.180541419381427,21.27619054714074,0.7600002288818324,2.2216531873839607,1.948500537872313,-0.5873169784333392,4.484318054177965,0.6805917797194851,3.216409296025141,-1.5900001525878906,96.36366789006755,21.942893849994178,1.2679087581528266,8,-0.7650003433227539,-3.4150009155273438,-6.015000343322754,-5.114999771118164,-2.7100009918212855,3,-0.07537112705497384,1.2368424354827063,25.56999969482422,1.0416595472445158,24.809999465942386,1.133327116826514,24.96999931335449,-0.07537112705497384
7852,2022-08-26,25.6299991607666,26.3700008392334,25.6200008392334,26.170000076293945,4253100.0,-0.024362439506845468,-1.67858310626703,-1.1489351340822112,64.61791588408403,75.3140459244776,-0.27798871313055784,-1.4662372948095168,-3.9152718652661846,-3.5849469847732607,23.19752235784945,0.75,2.09202439735234,1.137999248504638,-1.2575545398880372,3.533553036897313,-0.05977764569169963,2.3357761427009756,-0.9169988632202148,56.212932271087205,-17.8390109077041,1.1977768941963378,8,-0.10499858856201172,-2.7549991607666016,-5.409998893737793,-4.474998474121094,-0.3599987030029297,4,-0.1041748015497822,1.0338990721882904,26.270000457763672,1.2368424354827063,25.56999969482422,1.0416595472445158,24.809999465942386,-0.1041748015497822
7853,2022-08-29,25.479999542236328,25.81999969482422,25.290000915527344,25.3700008392334,2985800.0,-0.00585250189004638,-2.9259379613865795,-0.20370095649839642,63.35503691991319,72.61127561805094,-0.09047321382088924,-1.1283621911591766,-3.632068031853432,-3.477164534578499,25.17699871479647,0.529998779296875,1.959711518211158,0.8319996833801255,-1.3781550078422171,3.042154374602468,-0.2730776622310458,1.9370770289912969,-0.7007192230224604,47.33721800310819,-26.09298947685268,1.1050773456111722,8,0.04500102996826172,-2.604999542236328,-5.254999160766602,-4.32499885559082,-0.05999946594238281,0,-0.12715854903166124,-1.67858310626703,25.6299991607666,1.0338990721882904,26.270000457763672,1.2368424354827063,25.56999969482422,-0.12715854903166124
7854,2022-08-30,25.440000534057614,25.729999542236328,25.07999992370605,25.70000076293945,4932900.0,-0.0015698198154364684,3.0625257046807173,-2.3636663140920047,59.03398798473167,70.14442171957138,0.010166719790266399,-0.8807015591580942,-3.4665769567311813,-3.472698979798789,26.8549742010619,0.649999618530277,1.7678374435834279,0.6315006256103466,-1.2861765370473428,2.549177788268036,-0.3273379557184981,1.5903392069391913,-0.5970913940429661,43.636397264517704,-26.282343617257986,0.9588385813288448,8,0.08500003814697621,-2.2600002288818324,-5.267500400543209,-4.284999847412106,-0.0400009155273402,1,-0.09473269641585635,-2.9259379613865795,25.479999542236328,-1.67858310626703,25.6299991607666,1.0338990721882904,26.270000457763672,-0.09473269641585635
7855,2022-08-31,25.45000076293945,25.60000038146973,25.29999923706055,25.459999084472656,5223100.0,0.00039309074968163493,1.0689668780089467,0.03845504896747873,59.96376730218432,67.28325300711566,0.07727000500722525,-0.698092891892319,-3.369013790392419,-3.514543466692924,28.81121153187506,0.3000011444091797,1.5392591719677249,0.49650077819823935,-1.1164895599465616,2.1094911163430403,-0.30999439087415936,1.302995947270638,-0.5460079549560533,28.682215243401092,-38.754890365257154,0.8064951690723998,8,0.07499980926514027,-2.225000381469723,-5.347500324249264,-4.295000076293942,-0.5300006866455043,2,-0.1060904000785422,3.0625257046807173,25.440000534057614,-2.9259379613865795,25.479999542236328,-1.67858310626703,25.6299991607666,-0.1060904000785422
7856,2022-09-01,25.85000038146973,25.8799991607666,25.18000030517578,25.18000030517578,4118800.0,0.015717076877764358,-1.0895485847190076,-67.01125524606583,58.92193736880339,65.0915042207779,-0.3904389089249385,-0.9208421099087083,-3.6661899302612007,-3.9379978007662118,30.313442331753205,0.6999988555908203,1.3438357928242723,0.7540003776550321,-0.6178735124550663,2.1258742677651306,0.06806343259998471,1.4399373227100796,-0.8873672522363343,59.68991560357969,-4.633266440399495,0.6859369450550483,9,-0.32499980926514027,-2.0699996948242223,-5.740000247955326,-4.694999694824222,-0.9600009918212891,3,-0.12572533663596097,1.0689668780089467,25.45000076293945,3.0625257046807173,25.440000534057614,-2.9259379613865795,25.479999542236328,-0.12572533663596097
7857,2022-09-02,26.149999618530273,26.68000030517578,25.90999984741211,26.06999969482422,7663400.0,0.011605386175374877,-2.850005960470162,0.11940285760647638,58.99813617758227,63.59585122796874,-0.6717192174625772,-1.1265982209979981,-3.8722667630185015,-4.257709998270542,31.059003308634082,0.8299999237060511,1.2810175559870594,0.9574995994567885,-0.4263906668404367,2.3413898657540138,0.26555446630817414,1.649444732605403,-1.1310717808968782,66.87496498227962,6.523655859213996,0.6919451331486134,9,-0.4699993133544922,-1.8249998092651367,-5.404999732971191,-4.994998931884766,-1.4699993133544922,4,-0.09904398433537931,-1.0895485847190076,25.85000038146973,1.0689668780089467,25.45000076293945,3.0625257046807173,25.440000534057614,-0.09904398433537931
7858,2022-09-06,26.04999923706055,26.31999969482422,25.78000068664551,26.190000534057614,6786000.0,-0.0038241064217401366,1.6999976158119174,-1.7500178814103968,59.2178735232702,62.50632948168768,-0.44970088942223896,-0.9011039699327306,-3.7007807949550156,-4.174372092413503,31.640712924621273,0.5399990081787074,1.0699069456782908,0.7484992980957053,-0.5366920213434092,2.0336906175348197,0.10590363837614802,1.3910949578152625,-0.9314070513746131,60.62494263054339,2.8655756115702715,0.6425956597195566,9,-0.3499994277954137,-1.7249994277954137,-5.304999351501468,-4.894998550415043,-1.9200000762939489,1,-0.029942372443036325,-2.850005960470162,26.149999618530273,-1.0895485847190076,25.85000038146973,1.0689668780089467,25.45000076293945,-0.029942372443036325
7859,2022-09-07,27.18000030517578,27.209999084472656,26.190000534057614,26.190000534057614,7019800.0,0.04337816127486138,-1.0606036085503108,-7.071361425594041,66.8216990536302,62.09096298113616,-1.350145241649848,-1.8635984796289264,-4.745658847168279,-5.3149532156285275,32.532204592228034,1.1599998474121058,0.9490250519542194,1.7115003585815423,0.3596473297255294,3.063353387437555,1.0355738441535358,2.3874268730095487,-1.9677236323204532,98.52222673221185,40.684664709271445,0.6759265144280068,9,-1.0350008010864258,-2.5450010299682617,-6.420001029968262,-6.024999618530273,-2.780000686645508,2,-0.06475350291098736,1.6999976158119174,26.04999923706055,-2.850005960470162,26.149999618530273,-1.0895485847190076,25.85000038146973,-0.06475350291098736
7860,2022-09-08,27.3700008392334,27.790000915527344,27.0,27.13999938964844,7397600.0,0.00699045371318241,-2.09804141562604,0.2323247502624969,61.989339857839944,61.43552156355991,-1.4057990306311794,-1.9205140123226023,-4.838191623465121,-5.51357835136244,33.31935890567374,0.7900009155273438,0.9112669921813215,1.7545008659362793,0.24762536814915492,3.2613763637234037,1.0010631170427189,2.5079386148298397,-1.9979063734486857,83.90804681699396,29.957694774158377,0.7534377488935621,9,-0.9350004196166992,-2.445000648498535,-6.470001220703125,-6.215000152587891,-4.060001373291012,3,-0.0719766591267047,-1.0606036085503108,27.18000030517578,1.6999976158119174,26.04999923706055,-2.850005960470162,26.149999618530273,-0.0719766591267047
7861,2022-09-09,27.43000030517578,27.61000061035156,27.28000068664551,27.5,4636900.0,0.0021921616405791156,1.2758543579490216,-0.3043445810908354,67.6190448510144,61.76898033766328,-1.4348367261558828,-1.8318567992047292,-4.771259086534183,-5.576991276096763,33.97785137451318,0.3299999237060476,0.9262070533470279,1.66050033569336,0.07090901789663207,3.250091653490088,0.8657046767949979,2.4552959945917223,-1.8161151944168061,82.0895239125504,28.366885198586516,0.7947956588983632,9,-0.994999885559082,-2.3299999237060547,-6.530000686645508,-6.274999618530273,-3.5500011444091797,4,-0.0915056580735153,-2.09804141562604,27.3700008392334,-1.0606036085503108,27.18000030517578,1.6999976158119174,26.04999923706055,-0.0915056580735153
7862,2022-09-12,27.59000015258789,27.649999618530273,27.11000061035156,27.43000030517578,4271500.0,0.005833023902005463,2.8571525885558837,-2.285722070844687,77.29166890184041,63.31749500232185,-1.438886574245931,-1.8753585838123428,-4.820805292353334,-5.744618327819772,34.30498671325586,0.5399990081787145,0.8772543062084104,1.685500144958496,-0.042200005039259025,3.413200294956251,0.8216500699596203,2.549350219957372,-1.7585034613520776,90.0497144196489,30.68225728036755,0.8638500749988768,9,-1.1549997329711914,-2.0199995040893555,-6.420000076293945,-6.434999465942383,-3.190000534057617,0,-0.09786157114921923,1.2758543579490216,27.43000030517578,-2.09804141562604,27.3700008392334,-1.0606036085503108,27.18000030517578,-0.09786157114921923
7863,2022-09-13,26.82999992370605,27.420000076293945,26.6200008392334,26.989999771118164,4038100.0,-0.0275462205392758,-1.7586274935380122,-1.0000000000000222,68.70370265714774,64.39190774370142,-0.5221610882171213,-1.0386590444289467,-3.972057176902016,-5.004565999607802,34.22190354425023,0.9699993133544922,0.7908692633859715,0.8429999351501429,-0.8965721494476284,2.5825720197479143,-0.026786107148740967,1.7127859774490268,-0.802652810041085,39.99995231629546,-24.60765296229269,0.869786042298885,9,-0.34499931335448863,-1.0599994659423793,-4.892499923706051,-5.304999351501461,-2.7000007629394496,1,-0.08013416416861807,2.8571525885558837,27.59000015258789,1.2758543579490216,27.43000030517578,-2.09804141562604,27.3700008392334,-0.08013416416861807
7864,2022-09-14,27.03000068664551,27.1200008392334,26.729999542236328,26.81999969482422,4343900.0,0.0074543706115610675,1.0,-1.3125074505876955,65.08264845491033,64.96067231622654,-0.5284765923310246,-1.1420589385028848,-4.069484886029446,-5.193216607083368,34.06674022869738,0.3900012969970703,0.776524831139735,0.9445006370544462,-0.797156328082206,2.6861576021910984,0.07367215448612185,1.8153291196227705,-0.8263881927943082,35.042719715952096,-28.24251415619691,0.8708284825683252,9,-0.5450000762939489,-1.2600002288818395,-4.985000610351566,-5.420000076293949,-3.5500011444091832,2,-0.10728825202404413,-1.7586274935380122,26.82999992370605,2.8571525885558837,27.59000015258789,1.2758543579490216,27.43000030517578,-0.10728825202404413
7865,2022-09-15,26.690000534057614,27.03000068664551,26.489999771118164,26.6200008392334,4884400.0,-0.012578621677796664,-2.2727146622277923,0.33333030581009726,54.68749933476975,64.49017920133392,0.0066102622162560465,-0.7059378714238669,-3.624234387662046,-4.835425229667436,34.210571338369604,0.5400009155273473,0.778773896600967,0.5205004692077608,-1.1638612618563684,2.20486220027189,-0.3216803963243038,1.3626813347398254,-0.327749198038795,17.241447348949173,-40.13041072218748,0.8421808655320645,9,0.09500026702881215,-0.8050003051757777,-4.367500305175778,-5.079999923706051,-2.2100009918212855,3,-0.08579995765100112,1.0,27.03000068664551,-1.7586274935380122,26.82999992370605,2.8571525885558837,27.59000015258789,-0.08579995765100112
7866,2022-09-16,25.920000076293945,26.6299991607666,25.61000061035156,26.57999992370605,11416500.0,-0.028849773036951243,1.6842126397261536,-9.428610354223862,53.14534573895889,63.83986915259798,0.8801405756203309,0.05922307985943576,-2.767689018955899,-4.0453839136056935,33.23610260625521,1.0799999237060547,0.8114426268058423,-0.24449996948242259,-1.9313221891140522,1.442322250149207,-1.0879110792982374,0.5989111403333922,1.8700008392333984,15.196059640202964,-40.574100279718024,0.843411109815815,9,0.7800006866455078,0.125,-3.4025001525878906,-4.309999465942383,-1.3199996948242152,4,-0.10069446769557022,-2.2727146622277923,26.690000534057614,1.0,27.03000068664551,-1.7586274935380122,26.82999992370605,-0.10069446769557022
7867,2022-09-19,26.60000038146973,26.6200008392334,25.739999771118164,25.739999771118164,3406900.0,0.026234579597771868,-1.046512659463104,-1.3030315290581866,60.89494704882403,64.02621065543728,0.3024964627733482,-0.5696494948063524,-3.3543597994660708,-4.6893700467304065,32.20897237299049,0.8800010681152344,0.8627528532418118,0.38450031280518004,-1.2895432511158873,2.0585438767262474,-0.45252146915535363,1.2215220947657137,1.1464005279540963,54.69613608989228,-2.0523027432164866,0.8370217819605329,9,0.10000038146972301,-0.5000000000000036,-4.052500724792484,-4.960000038146976,-1.4099998474121165,0,-0.102255683522394,1.6842126397261536,25.920000076293945,-2.2727146622277923,26.690000534057614,1.0,27.03000068664551,-0.102255683522394
7868,2022-09-20,25.88999938964844,26.479999542236328,25.86000061035156,26.38999938964844,3652400.0,-0.026691766227037172,-1.2142915531334715,-0.581394936214756,53.87262135539865,62.58742424452268,1.1034547466830062,0.22431004120220877,-2.550907695099273,-3.943285768962223,31.90282736189217,0.7399997711181712,0.8831031706267183,-0.3715006828308063,-1.949231388929686,1.2062300232680734,-1.160366035880248,0.4173646702186353,1.8136735137939404,18.54296270565616,-38.217317954526614,0.7888653530494402,9,0.8100013732910121,0.34500122070312145,-3.144999504089359,-4.074998855590824,-0.4399986267089915,1,-0.05755117057723502,-1.046512659463104,26.60000038146973,1.6842126397261536,25.920000076293945,-2.2727146622277923,26.690000534057614,-0.05755117057723502
7869,2022-09-21,25.399999618530273,26.209999084472656,25.38999938964844,26.10000038146973,3180400.0,-0.0189262179478491,-1.277773068282978,1.4000015258789134,49.60253480151608,61.2111125715978,1.4688764582238072,0.8018908446752242,-1.963809184991078,-3.4187276916204112,31.546715318197506,0.8199996948242152,0.8713001340895161,-0.8910004615783684,-2.3736571363184993,0.5916562131617624,-1.632328798948432,-0.14967212420830478,2.2617998390502905,0.6097695715328602,-57.2359613318791,0.7413283373700645,9,1.119999885559082,0.8350009918212891,-2.5550003051757812,-3.484999656677246,0.37000083923339844,2,-0.05000001877311677,-1.2142915531334715,25.88999938964844,-1.046512659463104,26.60000038146973,1.6842126397261536,25.920000076293945,-0.05000001877311677
7870,2022-09-22,25.03000068664551,25.40999984741211,24.989999771118164,25.3700008392334,2708200.0,-0.014566887300849984,1.0000090826521344,0.48571397431075913,43.450483905761175,58.525716911014115,1.64503233231774,1.1903921570585254,-1.4938509059186735,-3.0060714908925057,30.707290360337215,0.4200000762939453,0.8573700026971132,-1.233999443054195,-2.7898024572569753,0.3218035711485854,-2.011900950155585,-0.4560979359528048,2.540926768217769,2.43908112282421,-52.89421770026364,0.7779015071013905,9,1.2899990081787074,1.2049999237060511,-2.0525012016296422,-3.0700006484985387,1.4299983978271449,3,-0.06192573319569139,-1.277773068282978,25.399999618530273,-1.2142915531334715,25.88999938964844,-1.046512659463104,26.60000038146973,-0.06192573319569139
7871,2022-09-23,24.290000915527344,24.6299991607666,23.56999969482422,24.54999923706055,5154800.0,-0.02956451261757198,4.04763851044505,0.764700602497522,36.11941819626955,53.9510223881729,2.1152205445869185,1.8703431123399703,-0.6478569348541718,-2.2301585401244353,29.76626990824117,1.4600009918212926,0.6597394090414781,-1.8749992370605462,-3.6637418901118934,-0.08625658400919889,-2.7693705635862216,-0.9806279105348708,3.1260708783112285,23.606588542529792,-29.016478204265972,0.8943713265256743,9,1.2049989700317383,1.3899993896484375,-1.0775012969970703,-2.330000877380371,1.8699989318847656,4,0.00782209220039709,1.0000090826521344,25.03000068664551,-1.277773068282978,25.399999618530273,-1.2142915531334715,25.88999938964844,0.00782209220039709
7872,2022-09-26,22.959999084472656,24.209999084472656,22.940000534057614,24.13999938964844,6714700.0,-0.054755116546927995,-1.0819692634804434,4.538492011091989,30.517033119540443,49.70805910621654,3.0389691337793465,3.1516455957821705,0.7803501785061009,-0.8735288682834756,29.12834154741759,1.3500003814697301,0.4466542043262365,-3.071501064300538,-5.357728114291,-0.785274014310076,-4.2146145892957705,-1.9283875393053052,4.148386941444766,0.5649309609646366,-48.93729666773635,1.1431135249952311,9,2.0700016021728516,2.405001640319824,0.722501277923584,-0.6299982070922852,3.3800010681152344,0,0.07142863076619932,4.04763851044505,24.290000915527344,1.0000090826521344,25.03000068664551,-1.277773068282978,25.399999618530273,0.07142863076619932
7873,2022-09-27,22.239999771118164,23.3799991607666,22.209999084472656,23.32999992370605,7457800.0,-0.031358856361689114,-1.0347800415303883,0.9237287039730974,17.154262098534417,44.382682844396996,3.396594134959294,3.8119049406408223,1.5944697440599498,-0.14997873457533117,29.152921476299387,1.1700000762939453,0.1544729538027667,-3.629500389099121,-6.4718087304012,-0.787192047797042,-5.050654559750161,-2.2083462184480815,4.451547705613276,0.7500171661376953,-40.79375125922989,1.4211541706510389,9,2.380000114440918,2.760000228881836,1.4425005912780762,0.09000110626220703,3.590000152587887,1,0.1326439205620158,-1.0819692634804434,22.959999084472656,4.04763851044505,24.290000915527344,1.0000090826521344,25.03000068664551,0.1326439205620158
7874,2022-09-28,23.03000068664551,23.149999618530273,22.100000381469727,22.479999542236328,7129700.0,0.03552162426517991,1.6582292539360242,-0.5045881352432531,23.275870168795706,40.892501825955435,2.2121553118919266,2.9851454186619613,0.8987486180097655,-0.9223783441526017,29.52189346981245,1.0499992370605469,-0.2099131669122798,-2.7189994812011697,-5.829653050257175,0.39165408785483535,-4.274326265729172,-1.1636726966731672,3.1237609830148756,28.096690490280984,-7.754163064148031,1.5553267845280032,9,1.3349990844726527,1.9149999618530238,0.8299994468688929,-0.6999998092651403,3.1599998474121023,2,0.1050803301841512,-1.0347800415303883,22.239999771118164,-1.0819692634804434,22.959999084472656,4.04763851044505,24.290000915527344,0.1050803301841512
7875,2022-09-29,22.75,22.989999771118164,22.3799991607666,22.670000076293945,8189200.0,-0.012158084164012872,1.1785756860501155,0.14545410408553133,21.942457560369718,37.42551425055664,2.0947808765357756,3.2174581870296635,1.2923516180296026,-0.6199986716997259,29.910805168336523,0.6500015258789098,-0.5178503264499064,-2.8640001296997077,-6.251341514864848,0.5233412554654322,-4.557670822282276,-1.1703294371171395,2.8362350893136963,25.691696922909905,-4.132222757418511,1.6936706925825695,9,1.6100006103515625,2.195000648498535,1.190000057220459,-0.4199991226196289,3.7099990844726562,3,0.1327472728687329,1.6582292539360242,23.03000068664551,-1.0347800415303883,22.239999771118164,-1.0819692634804434,22.959999084472656,0.1327472728687329
7876,2022-09-30,22.60000038146973,23.020000457763672,22.559999465942386,22.809999465942386,8481500.0,-0.0065933898255063905,-2.1724106179789815,-2.624991059294757,20.04803402360406,32.88696835886553,1.926952340160522,3.2796407708292215,1.558809419508723,-0.43421400401186006,30.049018441547748,0.4600009918212855,-0.8399222592422575,-2.851499748229976,-6.49342697796753,0.790427481507578,-4.672463363098753,-1.030536133361199,2.4981618487458093,23.696697030590986,1.4293463411692429,1.8209636148687767,9,1.6899995803832972,2.345000267028805,1.3674998283386195,-0.269999504089359,4.180000305175781,4,0.17079639990483497,1.1785756860501155,22.75,1.6582292539360242,23.03000068664551,-1.0347800415303883,22.239999771118164,0.17079639990483497
7877,2022-10-03,23.559999465942386,23.81999969482422,22.78000068664551,23.059999465942386,5741200.0,0.042477834879143694,1.0392128263528218,-2.380962761126249,30.832359534884432,30.326939267697284,0.5480091818112953,2.22998923131124,0.7346277423093746,-1.3508856736333925,29.147289724775227,1.2199993133544886,-1.078005860379882,-1.7620006561279276,-5.48268903138494,1.9586877191290846,-3.6223448437564336,0.09834353150057851,1.1184201054487382,84.88370158853394,62.18013059856827,1.8603441876285063,10,0.595000267028805,1.3850011825561488,0.6200003623962367,-1.0849990844726598,2.9300003051757777,0,0.11035655519552123,-2.1724106179789815,22.60000038146973,1.1785756860501155,22.75,1.6582292539360242,23.03000068664551,0.11035655519552123
7878,2022-10-04,25.270000457763672,25.309999465942386,23.90999984741211,23.920000076293945,7743900.0,0.07258068890422553,-1.043793811562429,2.700000762939453,41.23506108548243,29.397219965915767,-1.4071659771521716,0.4833374780812676,-0.8255894740456213,-3.0071758097840195,27.91850004569706,1.75,-1.2290594650534068,-0.012999725341796164,-3.7178764767912647,3.6918770261076723,-1.8654381010665304,1.839438650382938,-3.1700000762939453,98.75392462346183,74.40513546416494,1.8524383757247347,10,-1.515000343322754,-0.3249998092651367,-1.070000171661377,-2.7749996185302734,0.9799995422363281,1,0.04234268600875635,1.0392128263528218,23.559999465942386,-2.1724106179789815,22.60000038146973,1.1785756860501155,22.75,0.04234268600875635
7879,2022-10-05,25.420000076293945,25.61000061035156,24.65999984741211,24.78000068664551,4867700.0,0.005935877159202407,-1.1590900224113112,0.4740734880027779,43.55329866671523,29.408643828243996,-1.736658354591647,0.20524549283823745,-0.8254873807363516,-3.093903829916375,26.074094758484772,0.9500007629394496,-1.4978711094764456,0.22499990463256836,-3.372201061282645,3.822200870547782,-1.5736005783250384,2.023600387590175,-3.255799713134767,94.11763316446722,66.02487212881414,1.7986004829576068,10,-1.5649995803833008,-0.47499942779541016,-1.2199997901916504,-2.8849992752075195,2.7999992370605433,2,0.016129026206985086,-1.043793811562429,25.270000457763672,1.0392128263528218,23.559999465942386,-2.1724106179789815,22.60000038146973,0.016129026206985086
7880,2022-10-06,25.399999618530273,25.489999771118164,24.6200008392334,25.32999992370605,6672500.0,-0.0007868000670198105,5.959991455078125,0.10937462747062104,47.14285534629687,30.63347017824703,-1.853577607172216,0.0738789376569784,-0.6592928414675434,-3.022719761331622,23.753747589131667,0.8699989318847656,-1.6932137629564679,0.30349950790405344,-3.147866716694093,3.7548657325022,-1.4221836043950198,2.0291826202031267,-3.0979672454833995,93.11472416309648,60.77201613126985,1.725683112299073,10,-1.544999122619629,-0.4549989700317383,-1.047499179840088,-2.8649988174438477,2.6800003051757777,3,0.031102398716219115,-1.1590900224113112,25.420000076293945,-1.043793811562429,25.270000457763672,1.0392128263528218,23.559999465942386,0.031102398716219115
7881,2022-10-07,24.920000076293945,25.3700008392334,24.61000061035156,25.190000534057614,4444000.0,-0.018897620056897546,1.412695048773558,-3.8571662125338135,40.56179765649041,31.749555126797027,-1.4246297623411301,0.3754431779799745,-0.09788184663863575,-2.490934064426977,21.30420875994333,0.7899990081787145,-1.8482213658468076,-0.05100002288818217,-3.3229730611285504,3.220973015352186,-1.6869865420083663,1.584986496232002,-2.485648973754884,75.61835502970551,44.19872945650506,1.635986519120184,10,-1.0649995803833008,0.025000572204589844,-0.5449995994567871,-2.299999237060547,2.610000610351566,4,0.061797712819579464,5.959991455078125,25.399999618530273,-1.1590900224113112,25.420000076293945,-1.043793811562429,25.270000457763672,0.061797712819579464
7882,2022-10-10,24.88999938964844,25.270000457763672,24.75,24.959999084472656,4360100.0,-0.0012038798777550541,-1.9714441416893733,0.2592576894276453,43.9172758424818,34.723223320568955,-1.2204067153268632,0.20321408381864714,0.016794529330748986,-2.419972948659794,19.012172619080054,0.5200004577636719,-1.9406096127741819,0.05399932861328338,-2.97691109751727,3.084909754743837,-1.4614558844519934,1.5694545416785601,-2.3286223067968805,57.64700602497537,23.58242768004922,1.5154552130652765,10,-1.0349988937377965,0.055001258850094104,-0.23749876022339222,-2.254999160766605,2.8900012969970703,0,0.07593416405558884,1.412695048773558,24.920000076293945,5.959991455078125,25.399999618530273,-1.1590900224113112,25.420000076293945,0.07593416405558884
7883,2022-10-11,24.68000030517578,25.0,24.40999984741211,24.770000457763672,4794200.0,-0.008437086766663326,1.145458076418896,1.2857220708447519,45.465999591145206,37.188793256385566,-0.7016846888013291,0.25706157651335815,0.30626157393536246,-2.1613561313440073,17.291414559826197,0.5900001525878906,-1.9237700932198614,-0.04849977493286062,-2.9304823201460763,2.833482770280355,-1.4894910475394667,1.3924914976737455,-1.99667828122422,22.50002384184282,-15.143831362305512,1.440991272606607,10,-0.6850004196166992,0.2650003433227539,0.32249975204467773,-1.890000343322754,3.279998779296875,1,0.07333871327233332,-1.9714441416893733,24.88999938964844,1.412695048773558,24.920000076293945,5.959991455078125,25.399999618530273,0.07333871327233332
7884,2022-10-12,24.1299991607666,24.60000038146973,23.979999542236328,24.59000015258789,4230600.0,-0.02228529730989659,1.5833290285664097,5.111113465858518,44.45812055754693,39.69053358940526,0.023200116108853308,0.6099338656586824,0.9351690384908835,-1.5724674610541882,15.64121899028304,0.7000007629394531,-1.7381325535957046,-0.4535008430480971,-3.132599629969498,2.2255979438733036,-1.7930502365087975,0.8860485504126032,-1.329609993359039,9.933748065809834,-30.83464260948178,1.3395493934607012,10,-0.044999122619628906,0.8150014877319336,0.8825006484985352,-1.3399991989135742,3.340000152587887,2,0.08785747670809485,1.145458076418896,24.68000030517578,-1.9714441416893733,24.88999938964844,1.412695048773558,24.920000076293945,0.08785747670809485
7885,2022-10-13,24.399999618530273,24.56999969482422,23.239999771118164,23.6200008392334,5199900.0,0.01118941015972652,1.3750021287393435,-1.6956458641721917,50.718945448606945,43.0984126366278,0.013260300250397705,0.16819948392328854,0.7385230822580269,-1.7993801685282307,14.546125303286562,1.3299999237060547,-1.3566741806599438,-0.06900033950805806,-2.5580323504978786,2.4200316714817625,-1.3135163450029665,1.1755156659868504,-1.4872259934049517,54.46005942328254,11.044903165002971,1.24451600549491,10,-0.20499897003173828,0.5450010299682617,0.9899997711181641,-1.3450002670288086,3.260000228881836,3,0.15655736698959477,1.5833290285664097,24.1299991607666,1.145458076418896,24.68000030517578,-1.9714441416893733,24.88999938964844,0.15655736698959477
7886,2022-10-14,23.309999465942386,24.90999984741211,23.25,24.6299991607666,4402900.0,-0.0446721380995474,-1.305557542378943,-1.6923099495285372,52.36167542905683,45.49055884709141,1.3572997444053811,1.10952519683536,1.876217161197026,-0.6817733928817447,14.528910906259402,1.6599998474121094,-1.0753005190860172,-1.0285004615783642,-3.4704521102623893,1.413451187105661,-2.2494762859203767,0.1924753627636484,-0.28933676140801623,3.448259662408977,-43.51226507035761,1.220975824342013,10,1.115000724792477,1.5650005340576136,2.370000839233395,0.03500080108642223,4.760000228881832,4,0.20463322895965685,1.3750021287393435,24.399999618530273,1.5833290285664097,24.1299991607666,1.145458076418896,24.68000030517578,0.20463322895965685
7887,2022-10-17,23.8799991607666,24.34000015258789,23.81999969482422,23.88999938964844,3994700.0,0.024453011921215406,-7.000058688029109,0.0075759327225990184,61.29475831325277,47.719414094621435,0.9358837499865693,0.3428813221797249,1.3221879428167895,-1.22232807244416,14.51076622182642,1.0300006866455043,-0.7177874804551045,-0.32250070571899414,-2.525406711157988,1.8804052997199996,-1.4239537084384928,0.7789522970005045,-0.7557629399995456,36.36359695561189,-15.763033970183777,1.1014530027194975,10,0.5450010299682617,0.9950008392333984,1.8875012397766113,-0.534998893737793,4.20000076293945,0,0.15284764045870003,-1.305557542378943,23.309999465942386,1.3750021287393435,24.399999618530273,1.5833290285664097,24.1299991607666,0.15284764045870003
7888,2022-10-18,24.399999618530273,24.670000076293945,24.239999771118164,24.40999984741211,3353800.0,0.021775564323218255,-1.6060630581163482,0.9999999999996447,59.79970388351367,49.524570229821265,0.3123415588318039,-0.31038315383053927,0.8358129120697129,-1.7125945728260206,14.350369678429459,0.7900009155273438,-0.2903914854238323,0.2719997406005845,-1.7866724002801142,2.3306718814812832,-0.7573363298397666,1.3013358110409357,-1.1763328221798375,69.46106553398336,13.704304949828554,1.0293360704403496,10,-0.034999847412109375,0.3600006103515625,1.6025009155273438,-1.0549993515014648,4.079999923706055,1,0.138524636104844,-7.000058688029109,23.8799991607666,-1.305557542378943,23.309999465942386,1.3750021287393435,24.399999618530273,0.138524636104844
7889,2022-10-19,24.1299991607666,24.40999984741211,23.93000030517578,24.06999969482422,3103100.0,-0.011065592704297522,-1.823541291506084,-5.999809269502194,59.8853787548186,50.94040616410146,0.4247823010065943,-0.1479940717355852,1.1379618111733798,-1.4232296020616815,14.950065442568523,0.4799995422363281,-0.024302253618618153,0.06549930572509766,-1.9044057291855268,2.035404340635722,-0.9194532117302145,1.0504518231804099,-0.8108790118561195,53.29337419094728,-6.007555617526684,0.9849525174553128,10,0.1750011444091797,0.48000144958496094,1.9975013732910156,-0.784998893737793,4.480001449584957,2,0.15872358296362155,-1.6060630581163482,24.399999618530273,-7.000058688029109,23.8799991607666,-1.305557542378943,23.309999465942386,0.15872358296362155
7890,2022-10-20,23.479999542236328,24.15999984741211,23.28000068664551,24.10000038146973,2936400.0,-0.026937407423831106,1.3783768458114258,-10.333439298089514,55.88234619135954,52.64268933464247,0.8647233651227246,0.4004612583056293,1.7941992715370887,-0.7643144730656424,16.170742428673567,0.879999160766598,0.010323221626229895,-0.5070002555847175,-2.438556560397636,1.424556049228201,-1.472778407991175,0.45877789682173997,2.130001068115231,13.855395384215885,-47.88587923308755,0.9657781524064587,10,0.7750005722045898,1.085000991821289,2.647500991821289,-0.13499927520751953,4.560001373291016,3,0.16993185046451398,-1.823541291506084,24.1299991607666,-1.6060630581163482,24.399999618530273,-7.000058688029109,23.8799991607666,0.16993185046451398
7891,2022-10-21,24.479999542236328,24.489999771118164,23.51000022888184,23.79999923706055,4534200.0,0.042589438649740075,1.7999956403507236,-1.0967732011726983,56.117019860007744,53.99821644770091,-0.22825816727286963,-0.6161658307751523,0.8147648427537888,-1.7432663211047341,15.831607067814954,1.010000228881836,0.021765562741180133,0.4834998130798347,-1.4561830394776756,2.423182665637345,-0.48634161319892044,1.4533412393585898,1.0834010696411092,86.33089082825617,26.38027962122598,0.9698414262787548,10,-0.3599996566772461,-0.11499977111816406,1.8550009727478027,-1.1349992752075195,3.7800006866455114,4,0.12990197567974615,1.3783768458114258,23.479999542236328,-1.823541291506084,24.1299991607666,-1.6060630581163482,24.399999618530273,0.12990197567974615
7892,2022-10-24,24.60000038146973,24.770000457763672,24.190000534057614,24.690000534057614,2757800.0,0.00490199515838885,3.639999389648466,-0.13235310617194326,44.35076031777127,53.874300972881585,-0.4399911747316594,-0.6398053799936854,0.6997395670820268,-1.8387527525412644,14.830745720124611,0.5799999237060582,-0.01569237648579147,0.5215005874633825,-1.371792544043732,2.414793718970497,-0.42514597829017475,1.4681471532169397,0.9177322319030701,88.59059715382598,32.16249663615267,0.9466465657535575,10,-0.5250005722045934,-0.23999977111816762,1.772500038146969,-1.2550001144409215,4.319999694824215,0,0.14105688046933174,1.7999956403507236,24.479999542236328,1.3783768458114258,23.479999542236328,-1.823541291506084,24.1299991607666,0.14105688046933174
7893,2022-10-25,25.190000534057614,25.399999618530273,24.60000038146973,24.68000030517578,4641900.0,0.02398374566824435,-1.388057152129555,-5.666659602424856,48.194666851911926,54.289472783366584,-1.0616877136226321,-1.0513715392008613,0.11232439008546535,-2.4047102624403216,13.053294733833386,0.7999992370605433,0.06536999230520735,0.9640007019042933,-0.7799742511096746,2.707975654918261,0.09201322539730938,1.8359881784112773,0.28297744078064113,90.09437781716416,36.846091147167485,0.8719874765069847,10,-0.8700008392333949,-0.9000005722045863,1.2100000381469762,-1.845000267028805,3.529998779296875,1,0.11472804003084769,3.639999389648466,24.60000038146973,1.7999956403507236,24.479999542236328,1.3783768458114258,23.479999542236328,0.11472804003084769
7894,2022-10-26,25.45000076293945,25.739999771118164,25.149999618530273,25.29999923706055,3305400.0,0.010321565040473324,-1.6222184546263723,0.294120506980507,50.378223338609054,54.251614771144595,-1.2457596339481078,-1.1813437043090467,-0.1381477636454811,-2.640987620717784,11.229163117552323,0.5900001525878906,0.11366544051868743,1.1030009269714327,-0.6273367540098675,2.833338607952733,0.23783208648078258,1.9681697674620828,-2.170000076293938,88.21141804445503,38.35336234506875,0.8651688404906495,10,-0.9550008773803675,-1.2950010299682582,1.0174999237060582,-2.105000495910641,3.2199993133544957,2,0.11905692292588044,-1.388057152129555,25.190000534057614,3.639999389648466,24.60000038146973,1.7999956403507236,24.479999542236328,0.11905692292588044
7895,2022-10-27,25.770000457763672,26.170000076293945,25.649999618530273,25.770000457763672,3732300.0,0.012573661502211397,-3.333306842565366,0.0,56.58914751605647,54.721333891922335,-1.5097546669555442,-1.3317726271984185,-0.4430926391782606,-2.9421883465656578,9.458156540719518,0.7199993133544957,0.16978610791667137,1.2720005989074714,-0.3975614289982943,2.941562626813237,0.43721958495459035,2.1067816128603525,-2.4407997894287092,84.96241949339094,36.77813788903538,0.8347810139528827,10,-1.0450000762939453,-1.635000228881836,0.6074995994567871,-2.4250001907348633,2.6000003814697266,3,0.1102056694660356,-1.6222184546263723,25.45000076293945,-1.388057152129555,25.190000534057614,3.639999389648466,24.60000038146973,0.1102056694660356
7896,2022-10-28,26.459999084472656,26.479999542236328,25.76000022888184,25.90999984741211,5180300.0,0.02677526637377725,1.4406750072737733,100.0,61.040784529177316,54.69311458258062,-1.90641599574748,-1.8105926243055919,-1.1422685121965834,-3.608865525270282,7.740472729603819,0.7199993133544886,0.3022307816551404,1.7689992904663079,0.1311324537951002,3.4068661271375156,0.950065872130704,2.5879327088019117,-3.0171664398193343,99.12661718663456,49.98548560883569,0.8189334183356034,10,-1.5799989700317383,-2.169999122619629,-0.18249893188476562,-3.1149988174438477,1.6700000762939453,4,0.059712845265435854,-3.333306842565366,25.770000457763672,-1.6222184546263723,25.45000076293945,-1.388057152129555,25.190000534057614,0.059712845265435854
7897,2022-10-31,26.15999984741211,26.3799991607666,25.979999542236328,26.25,4763400.0,-0.011337840039329139,1.2857220708446866,-0.1636368680598423,60.27777350979133,54.746233429944795,-1.3957667201777006,-1.3763887881401224,-0.8409370512287104,-3.2795479777967316,7.050993115837806,0.4799995422363281,0.3538376244515007,1.339000034332276,-0.33326198526014394,3.011262053924696,0.5028690245360679,2.1751310441284843,-2.5349371889038075,82.97873203870293,29.20909109214916,0.83613100979621,10,-1.2799997329711914,-1.869999885559082,-0.5724997520446777,-2.814999580383301,1.8199996948242188,0,0.08027524440820955,1.4406750072737733,26.459999084472656,-3.333306842565366,25.770000457763672,-1.6222184546263723,25.45000076293945,0.08027524440820955
7898,2022-11-01,26.34000015258789,26.76000022888184,26.290000915527344,26.420000076293945,4851400.0,0.006880745650829523,-4.222261075966173,0.8888865341414827,66.17863116038012,55.44548369722941,-1.4210798822561905,-1.5516723057805848,-0.9978208941066526,-3.418187643425995,7.858210122029079,0.6000003814697301,0.48913191744246376,1.4655003547668457,-0.3310871549577179,3.2620878644914093,0.5672065999045657,2.3637941096291257,-2.5436412810559084,73.91304862907872,13.995414638489827,0.898293754862281,11,-1.3199996948242152,-1.9099998474121094,-1.1424994468688965,-2.994999885559082,2.0,1,0.0979498826408538,1.2857220708446866,26.15999984741211,1.4406750072737733,26.459999084472656,-3.333306842565366,25.770000457763672,0.0979498826408538
7899,2022-11-02,25.82999992370605,26.739999771118164,25.729999542236328,26.26000022888184,3976100.0,-0.019362195365505097,-2.2063444968543937,5.375008940705332,60.11315676733796,55.91557376122701,-0.7203247681362406,-1.0639292069879573,-0.4649957763120547,-2.8556407728750806,8.172180258828512,1.010000228881836,0.5037272659694167,0.9350001335144,-0.8968069508740939,2.766807217902894,0.019096591320153067,1.850903675708647,-1.7965497435860804,16.21623479276889,-42.55796845336431,0.9159035421942469,11,-0.6949996948242116,-1.3999996185302699,-1.0199999809265101,-2.4849996566772425,2.6900005340576207,2,0.11188538126924574,-4.222261075966173,26.34000015258789,1.2857220708446866,26.15999984741211,1.4406750072737733,26.459999084472656,0.11188538126924574
7900,2022-11-03,26.190000534057614,26.479999542236328,25.5,25.61000061035156,4106100.0,0.013937305900692865,-1.44999535084438,-1.3488360745905634,72.71294163092136,57.7595650691063,-0.7325175685483032,-1.4352988550309078,-0.8220184868550682,-3.1392315851035626,8.445171615586789,0.9799995422363281,0.5132125488961883,1.2555006980895946,-0.6545559944358139,3.165557390615003,0.30047235182689036,2.210529044352299,-1.9384263500366927,54.76193719980035,-10.555788225619857,0.955028346262705,11,-0.7150001525878871,-1.6200008392333949,-1.535000324249264,-2.605000495910641,2.9200000762939453,3,0.09469261136559837,-2.2063444968543937,25.82999992370605,-4.222261075966173,26.34000015258789,1.2857220708446866,26.15999984741211,0.09469261136559837
7901,2022-11-04,26.459999084472656,27.170000076293945,25.739999771118164,27.0,4356000.0,0.010309222791497596,2.249996748841504,-0.931036183723737,71.35761876957675,60.760327119306915,-0.7734536137966366,-1.6696108311963158,-1.108406902237995,-3.323289352527482,8.987054769672907,1.4300003051757812,0.5585380410358134,1.4484992980957045,-0.5796116491465639,3.476610245337973,0.4344438244745703,2.462554771716839,-2.0077508168628633,57.48497249192233,-11.020398311512615,1.0140554736211351,11,-0.5749988555908203,-1.5949993133544922,-1.8074984550476074,-2.8749990463256836,2.8100013732910156,4,0.07218449814238936,-1.44999535084438,26.190000534057614,-2.2063444968543937,25.82999992370605,-4.222261075966173,26.34000015258789,0.07218449814238936
7902,2022-11-07,26.78000068664551,27.020000457763672,26.1200008392334,26.54999923706055,5138600.0,0.012093787348641305,1.5352066515332898,-0.42592788821543115,70.37672094118507,63.22499979589283,-0.8400415393715335,-1.9402351684724586,-1.4207855349981102,-3.5648358556375506,9.558221962745408,0.8999996185302734,0.7086405775697031,1.6740008354187061,-0.5010775980492248,3.849079268886637,0.5864616186847407,2.7615400521526716,-2.055977238167305,76.64674420171774,7.920956819113584,1.087539216733965,11,-0.620000839233402,-1.8050003051757848,-2.16250038146973,-3.1950006484985387,2.4599990844726527,0,0.050410696023405865,2.249996748841504,26.459999084472656,-1.44999535084438,26.190000534057614,-2.2063444968543937,25.82999992370605,0.050410696023405865
7903,2022-11-08,26.489999771118164,26.84000015258789,26.18000030517578,26.81999969482422,4160000.0,-0.010829010757716806,2.567558650837427,-1.4347732342623998,70.13652188177821,65.4203663006894,-0.3869332669234886,-1.5891579187403693,-1.121538641050634,-3.1875297505513664,10.462430164960415,0.6599998474121094,0.7925926998473898,1.2934999465942383,-0.9562843552276838,3.5432842484161604,0.16860779568327544,2.418392097505201,-1.5213786598583852,59.28142071197781,-10.925687013179093,1.1248921509109613,11,-0.1549997329711914,-1.2849998474121094,-1.9399995803833008,-2.9049997329711914,2.219999313354492,1,0.05624763246478759,1.5352066515332898,26.78000068664551,2.249996748841504,26.459999084472656,-1.44999535084438,26.190000534057614,0.05624763246478759
7904,2022-11-09,26.25,26.709999084472656,26.10000038146973,26.239999771118164,4489000.0,-0.009060014088027035,-3.2069019948304884,-0.03030373089038523,75.41284467884796,67.51188820766623,-0.024048654003852477,-1.24607653316286,-0.8736015929058638,-2.8656838448840567,10.90694051133424,0.6099987030029261,0.9755955246928387,0.9475001335144029,-1.2904492779103087,3.1854495449391145,-0.1714745721979547,2.0664748392267605,-1.0612409922368045,44.91017758899722,-31.0855976902128,1.118974705712356,11,0.08500003814697266,-1.0450000762939453,-1.8999996185302734,-2.6649999618530273,2.0900001525878906,2,0.07961905343191966,2.567558650837427,26.489999771118164,1.5352066515332898,26.78000068664551,2.249996748841504,26.459999084472656,0.07961905343191966
7905,2022-11-10,28.21999931335449,28.239999771118164,26.959999084472656,27.170000076293945,6382200.0,0.07504759288969476,1.3486247843296457,104.99752050352816,79.12772372798112,69.52154811864442,-1.799169909891738,-3.0727594374301113,-2.8129308022270827,-4.751769621100628,11.13683959322639,1.989999771118164,1.152439757803137,2.7264994621276806,0.18183900954503684,5.271159914710324,1.454169235836357,3.998829688419004,-2.8331161987382174,99.19998168945298,23.498983039786225,1.272330226291322,11,-1.3499994277954066,-2.4799995422363246,-3.819998741149899,-4.634999275207516,-0.019998550415039062,3,0.010630799139219382,-3.2069019948304884,26.25,2.567558650837427,26.489999771118164,1.5352066515332898,26.78000068664551,0.010630799139219382
7906,2022-11-11,28.07999992370605,28.56999969482422,27.93000030517578,28.309999465942386,4518400.0,-0.004960999045176662,-1.415097598894455,-0.21904734224399572,77.01863574786734,71.3816439228751,-1.5703458099534693,-2.695268620019416,-2.6561509187211065,-4.5335670604184735,11.876119450377784,0.6399993896484375,1.3065027675950738,2.348000049591061,-0.2289146034899332,4.924914702672055,1.059542723050562,3.6364573761315597,-2.3507428103095513,80.16194707144666,5.839766661773524,1.2884573265404977,11,-1.0450000762939418,-2.1750001907348597,-3.6799993515014613,-4.189999580383297,0.2800006866455078,4,0.03668093623376212,1.3486247843296457,28.21999931335449,-3.2069019948304884,26.25,2.567558650837427,26.489999771118164,0.03668093623376212
7907,2022-11-14,27.53000068664551,28.020000457763672,27.520000457763672,28.020000457763672,3022700.0,-0.01958686746990379,1.0408172798081752,2.1304380276316506,68.28125772998017,71.6152690972751,-0.9002455119252701,-1.9581976541902542,-2.105087601292503,-3.9149541661255576,12.45287091931301,0.5599994659423793,1.3873946985956636,1.6155007362365765,-0.9259078283062117,4.156909300779365,0.3447964539651842,2.886205018507969,-1.403039611849131,57.89476529180519,-13.836153215548585,1.2707042822713939,11,-0.495000839233402,-1.62500095367432,-3.1300001144409215,-3.595000267028812,1.2099990844726527,0,0.06320376780674097,-1.415097598894455,28.07999992370605,1.3486247843296457,28.21999931335449,-3.2069019948304884,26.25,0.06320376780674097
7908,2022-11-15,27.78000068664551,27.979999542236328,27.399999618530273,27.81999969482422,3895400.0,0.009081002316184916,2.2222334073316627,0.08163066706629514,68.2316184799769,72.51732039867943,-1.033146766249832,-2.046940726166067,-2.347872755642353,-4.105686527805705,13.407386638116186,0.5799999237060547,1.3852782919695983,1.6965006828308127,-0.870260924917087,4.263262290578712,0.41311987895686286,2.9798814867047625,-1.3110142050452325,68.01622559539034,-1.5626860906028668,1.2833808038739505,11,-0.745000839233402,-1.87500095367432,-3.3800001144409215,-3.289999961853031,0.529998779296875,1,0.05255576128097461,1.0408172798081752,27.53000068664551,-1.415097598894455,28.07999992370605,1.3486247843296457,28.21999931335449,0.05255576128097461
7909,2022-11-16,27.959999084472656,28.06999969482422,27.61000061035156,27.65999984741211,3190500.0,0.006479423807706164,-1.3000085831179375,-7.500166897144341,67.51999970703108,71.94032685158051,-0.9825570681490312,-2.029338368668764,-2.554844841498028,-4.225247934066175,14.109735699893417,0.4599990844726598,1.421512358130176,1.6849990844726577,-0.8392370272808805,4.209235196226196,0.4228810285958886,2.9471171403494267,-1.1968707530210274,62.111777695639404,-5.293147656639945,1.2621180558767686,11,-0.8049993515014648,-2.054999351501465,-3.4899988174438477,-3.0799989700317383,0.720001220703125,2,0.026824035213095065,2.2222334073316627,27.78000068664551,1.0408172798081752,27.53000068664551,-1.415097598894455,28.07999992370605,0.026824035213095065
7910,2022-11-17,27.46999931335449,27.63999938964844,27.09000015258789,27.53000068664551,3238200.0,-0.01752502815317636,2.928583106266956,-0.2000050862759796,58.34711301376662,70.49471510093493,-0.3261984448471438,-1.2912966735061069,-2.1041939598002237,-3.672895465548663,13.955335866375798,0.8699989318847656,1.3933013648439996,0.9954993247985797,-1.2090838745614008,3.20008252415856,-0.10679227488141052,2.09779092447857,-0.4539089910306977,25.67562691218179,-36.15867905888539,1.1022915996799905,11,-0.13499927520751598,-1.5649995803832972,-2.9549989700317347,-2.5899991989135707,1.3500003814697301,3,0.03167094506662238,-1.3000085831179375,27.959999084472656,2.2222334073316627,27.78000068664551,1.0408172798081752,27.53000068664551,0.03167094506662238
7911,2022-11-18,27.65999984741211,28.059999465942386,27.270000457763672,27.899999618530273,6902300.0,0.006916655944918526,1.8214277199328108,3.999904634750623,62.62626554537659,69.63355339028955,-0.366633373948396,-1.2973607326629235,-2.3340811073808325,-3.785552709249952,14.349231340934434,0.7899990081787145,1.4642258647432733,1.0264998435974135,-1.0258490767585755,3.0788487639534026,0.00032538341941901194,2.052674303775408,-0.5699996948242188,58.1632613341326,-0.955255987966936,1.0261744601779947,11,-0.3249998092651367,-1.75,-3.089999198913574,-2.734999656677246,0.6599998474121094,4,0.01952280977969223,2.928583106266956,27.46999931335449,-1.3000085831179375,27.959999084472656,2.2222334073316627,27.78000068664551,0.01952280977969223
7912,2022-11-21,28.06999969482422,28.13999938964844,27.520000457763672,27.56999969482422,4659200.0,0.014822843444464828,-1.0666683620919972,-2.0833353201567206,64.0194493974384,68.95387866980735,-0.641906761369853,-1.5115665929771183,-2.785183772290061,-4.12541857341359,15.135779386057052,0.6199989318847692,1.438460259570661,1.2629997253417962,-0.6473054207523568,3.173304871435949,0.3078471522947197,2.2181522983888726,-0.9799995422363281,93.33335755365071,34.59556322265679,0.9551525730470766,11,-0.7349996566772461,-2.1449995040893555,-3.419999599456787,-3.1449995040893555,0.7399997711181676,0,0.010331347298903282,1.8214277199328108,27.65999984741211,2.928583106266956,27.46999931335449,-1.3000085831179375,27.959999084472656,0.010331347298903282
7913,2022-11-22,28.07999992370605,28.51000022888184,27.88999938964844,28.209999084472656,3461600.0,0.00035626038441582963,-1.4313747489594073,-0.25999832153321023,69.8412762487587,68.33481551090856,-0.44996544559799645,-1.363880983043952,-2.8125172387787423,-4.072019203089756,16.611545674114282,0.6200008392333984,1.4186476051509445,1.1284999847412074,-0.7023611416058628,2.9593611110882776,0.2130694215676705,2.0439305479147443,-0.8099994659423793,69.71828999488197,5.37039959720218,0.9154305631735354,11,-0.31500053405761363,-2.154999732971188,-3.4299998283386195,-3.134999275207516,0.6800003051757884,1,0.023504268134093564,-1.0666683620919972,28.06999969482422,1.8214277199328108,27.65999984741211,2.928583106266956,27.46999931335449,0.023504268134093564
7914,2022-11-23,28.479999542236328,28.5,27.88999938964844,28.01000022888184,2486400.0,0.014245000698614119,1.3921581827089435,-3.6154026732395996,70.05254063305969,67.32646183369505,-0.5591772563569748,-1.6076676559655105,-3.232007047027281,-4.40085946645852,17.8054724734634,0.610000610351559,1.4036051794009161,1.3769996643066413,-0.43204287601665925,3.186042204629942,0.4724783941449928,2.28152093446829,-1.0279991912841808,97.887275701857,30.991438829099806,0.9045212701616495,11,-0.6499996185302734,-2.554999351501465,-3.917499542236328,-3.534998893737793,-0.3699989318847692,2,-0.00596910389839822,-1.4313747489594073,28.07999992370605,-1.0666683620919972,28.06999969482422,1.8214277199328108,27.65999984741211,-0.00596910389839822
7915,2022-11-25,28.61000061035156,29.11000061035156,28.559999465942386,28.709999084472656,1896600.0,0.004564644318987288,-4.49999046329334,-0.21276302173164077,69.29983522150583,66.468817330766,-0.7018453664001321,-1.5958119855439215,-3.369428628489384,-4.455987414639544,18.813453846679987,0.6300010681152308,1.423448766009571,1.365000724792477,-0.4493223791048919,3.1793238286898458,0.4578391728437943,2.2721622767411596,-1.001480351257321,72.82608921000524,4.5440433306686145,0.9071615519486838,11,-0.5100002288818324,-2.414999961853024,-4.152500152587887,-3.664999961853024,-1.3299999237060476,4,0.002446686240156648,1.3921581827089435,28.479999542236328,-1.4313747489594073,28.07999992370605,-1.0666683620919972,28.06999969482422,0.002446686240156648
7916,2022-11-28,28.040000915527344,28.489999771118164,27.96999931335449,28.229999542236328,3330900.0,-0.01992309271807491,-2.1515004392656865,1.900015259021829,60.82474834950373,65.64031628849084,-0.15434750151218424,-0.9500846635738363,-2.7888026741730414,-3.8195768215706067,19.268131358382462,0.6400012969970703,1.4336956571603316,0.7160009384155259,-1.0919859988907348,2.5239878757217866,-0.18799253023760443,1.6199944070686563,-0.1912438002319341,32.704428167338115,-33.093573055682306,0.9039934686531295,11,0.05999946594238281,-1.7300004959106445,-3.630000591278076,-3.0950002670288086,-2.1700000762939453,0,0.027817359266380848,-4.49999046329334,28.61000061035156,1.3921581827089435,28.479999542236328,-1.4313747489594073,28.07999992370605,0.027817359266380848
7917,2022-11-29,28.26000022888184,28.3700008392334,27.8799991607666,28.07999992370605,3672800.0,0.007845909635212145,1.4499990463293215,-0.9473768747365202,65.39131853937472,65.3247274062017,-0.2904506615942104,-1.0589853090862498,-3.017322022527285,-3.9726487806715483,19.70237091272571,0.4900016784667969,1.243217728724904,0.8310002326965353,-0.9358035853973163,2.597804050790387,-0.05240167635039228,1.714402141743463,0.8500003814697195,30.894359371971692,-34.252060886311085,0.8834019090469262,11,-0.15999984741211293,-1.6099996566772532,-4.017500400543216,-3.3149995803833043,-1.8299999237060582,1,0.002123123335330268,-2.1515004392656865,28.040000915527344,-4.49999046329334,28.61000061035156,1.3921581827089435,28.479999542236328,0.002123123335330268
7918,2022-11-30,28.920000076293945,28.989999771118164,28.059999465942386,28.229999542236328,5484700.0,0.023354559167256594,1.240964796775423,3.8333298012120727,71.63696672648393,65.78216818614091,-0.8624294147840068,-1.5977026448674394,-3.655459357759007,-4.558010505269504,19.98640912767607,0.9300003051757777,1.0884278777131229,1.3620000839233413,-0.4462803044689956,3.170280472315678,0.45785988972717107,2.2661402781195115,0.16540050506591442,84.55282031401458,16.150733660974396,0.9041401941961685,11,-0.8199996948242188,-2.064999580383301,-4.702499866485596,-3.97499942779541,-1.6700000762939453,2,-0.003803617222038924,1.4499990463293215,28.26000022888184,-2.1515004392656865,28.040000915527344,-4.49999046329334,28.61000061035156,-0.003803617222038924
7919,2022-12-01,28.71999931335449,29.61000061035156,28.649999618530273,29.31999969482422,3003600.0,-0.0069156556850564765,-1.5945980777012738,-0.8695650972056034,55.681821137421956,65.48602464432484,-0.6071317701167622,-1.2333222278455516,-3.4196727773775066,-4.2801044363342235,21.19484521700898,0.9600009918212855,1.0396948312786556,1.0174993515014599,-0.6670167392820261,2.702015442284946,0.17524130610971866,1.859757396893201,-0.8400001525878871,48.55488143026761,-15.292539500965468,0.8422580453917423,12,-0.27999877929687145,-1.3399991989135707,-4.414999485015866,-3.7749986648559535,-1.4899997711181605,3,0.001392789571159625,1.240964796775423,28.920000076293945,1.4499990463293215,28.26000022888184,-2.1515004392656865,28.040000915527344,0.001392789571159625
7920,2022-12-02,28.670000076293945,28.81999969482422,28.190000534057614,28.26000022888184,3320300.0,-0.0017409205520869664,-1.2909092170149439,-0.6833326445689772,56.84455321107419,64.84361216273568,-0.41237740126402755,-1.0413941583593385,-3.321802895971217,-4.149144984989729,22.522370804633173,0.6299991607666051,0.973646497343541,0.8435001373291016,-0.7339365409498022,2.4209368156080053,0.0547817981896479,1.6322184764685552,-0.755400886535643,45.66475454207694,-15.453129764044427,0.7887183391394521,12,-0.10499954223632812,-1.114999771118164,-4.345000267028809,-3.72499942779541,-0.9400005340576172,4,-0.01953259380719108,-1.5945980777012738,28.71999931335449,1.240964796775423,28.920000076293945,1.4499990463293215,28.26000022888184,-0.01953259380719108
7921,2022-12-05,28.3700008392334,28.60000038146973,28.20000076293945,28.38999938964844,2910800.0,-0.010463872907646166,-1.2222281091219234,-0.048776970384921486,60.344835686044554,64.43532175035858,-0.001199256688270367,-0.6229020937072924,-2.9525759886899507,-3.762880912231786,23.224655577269125,0.46999931335449574,0.895371908849274,0.44800081253051616,-1.0076682547992881,1.9036698798603204,-0.27983372113438776,1.17583534619542,-0.42149362106323096,28.323772710384294,-31.830281766733524,0.7278345336649025,12,0.3749990463256836,-0.8150005340576172,-3.940000534057617,-3.4250001907348633,-0.6800003051757848,0,-0.03842087135508665,-1.2909092170149439,28.670000076293945,-1.5945980777012738,28.71999931335449,1.240964796775423,28.920000076293945,-0.03842087135508665
7922,2022-12-06,28.1299991607666,28.520000457763672,27.8700008392334,28.36000061035156,2594800.0,-0.008459699378467911,1.3636300583647467,11.500906056268642,54.320969630294506,62.710843237195895,0.27737760116652765,-0.2915227522812813,-2.6018316617897206,-3.4344198019687333,23.799878224165198,0.6499996185302734,0.9234685870071822,0.14049921035766744,-1.213877353354647,1.4948757740699818,-0.5366890714984898,0.8176874922138246,1.4800014495849574,14.942434237570199,-42.39054532935844,0.6771882818561573,12,0.6100015640258789,-0.5749988555908203,-3.544999122619629,-3.1849985122680664,-0.2699985504150426,1,-0.08034121539133432,-1.2222281091219234,28.3700008392334,-1.2909092170149439,28.670000076293945,-1.5945980777012738,28.71999931335449,-0.08034121539133432
7923,2022-12-07,27.979999542236328,28.239999771118164,27.8799991607666,28.04999923706055,3048700.0,-0.005332371951844217,-1.6666666666666667,0.30434458109085083,50.24876188415658,60.51042337620666,0.4600830678452432,-0.025478939681551793,-2.3173378489311744,-3.1948172389456673,24.406186617666485,0.3600006103515625,0.908041099709223,-0.08400039672851634,-1.2405542539174874,1.0725534604604547,-0.6622773253230037,0.494276531865971,1.5952010726928663,6.321765371971412,-48.32447841761824,0.5782769285944855,12,0.7600011825561523,-0.4249992370605469,-3.3949995040893555,-3.034998893737793,-0.379999160766598,2,-0.055396685576095006,1.3636300583647467,28.1299991607666,-1.2222281091219234,28.3700008392334,-1.2909092170149439,28.670000076293945,-0.055396685576095006
7924,2022-12-08,28.34000015258789,28.96999931335449,28.09000015258789,28.399999618530273,4091400.0,0.012866355119417916,-2.1428571428571304,0.8571389645776132,61.182526338808806,59.6085001670181,0.08731748058889721,-0.23281005267741506,-2.56135603465588,-3.467640685029906,25.394826369881958,0.9899997711181605,0.8578943860395896,0.17150020599365234,-0.6126661598421954,0.9556665718295001,-0.22058297692426976,0.5635833889115744,1.2010964668273871,42.72726957462613,-14.939821522549316,0.3920831829179236,12,0.40000057220458984,-0.7849998474121094,-3.614999771118164,-3.3949995040893555,-1.4200000762939453,3,-0.038461543638642404,-1.6666666666666667,27.979999542236328,1.3636300583647467,28.1299991607666,-1.2222281091219234,28.3700008392334,-0.038461543638642404
7925,2022-12-09,28.520000457763672,28.75,28.13999938964844,28.229999542236328,3861500.0,0.006351457452598019,-1.595740536328834,-4.833391613949201,61.08247904129213,59.637136910550154,-0.11934200264638406,-0.4102145577969267,-2.6118643495418894,-3.548313097263545,25.040292626688192,0.610000610351559,0.7788613826850224,0.3365004539489753,-0.4631383611560693,1.13613926905402,-0.06331895360354878,0.7363198615014994,0.9876742460479697,59.09095638061041,1.425216433695418,0.3998194075525226,12,0.2200002670288086,-0.9650001525878906,-3.7375001907348633,-3.5749998092651367,-1.8800010681152308,4,-0.04523144792503608,-2.1428571428571304,28.34000015258789,-1.6666666666666667,27.979999542236328,1.3636300583647467,28.1299991607666,-0.04523144792503608
7926,2022-12-12,29.11000061035156,29.13999938964844,28.520000457763672,28.709999084472656,2450500.0,0.020687242044811427,1.6956528950292475,1.379311252005986,62.807888716110504,59.35008915240969,-0.6052495188641913,-0.9687620843949993,-3.0580111383269006,-4.033428442879806,24.54017120636065,0.6199989318847692,0.6799746688891659,0.8750005722045877,-0.023173206674567126,1.7731743510837426,0.4259136827650103,1.3240874616441651,0.36492061616851856,97.6378886978195,42.64628002537675,0.4490868894395771,12,-0.3699998855590785,-1.4350004196166957,-4.087500572204586,-4.164999961853024,-2.1800003051757777,0,-0.04740642525526095,-1.595740536328834,28.520000457763672,-2.1428571428571304,28.34000015258789,-1.6666666666666667,27.979999542236328,-0.04740642525526095
7927,2022-12-13,29.270000457763672,29.88999938964844,28.85000038146973,29.78000068664551,6077700.0,0.0054963876350870855,1.8493215826341598,-1.2749957084819672,64.13301964024973,58.51631725393922,-0.6782382344511504,-1.0453156076641648,-3.1002808397341823,-4.083674189094417,24.795878659823593,1.039999008178711,0.5810177253014217,0.948000431060791,0.0015696318690459066,1.8944312302525361,0.47478503146491846,1.4212158306566636,-1.3999996185302734,69.15428550823232,15.363505982790343,0.4732153995958719,12,-0.3900003433227539,-1.2750005722045863,-3.895000457763672,-4.324999809265137,-2.3600006103515625,1,-0.05398018103846569,1.6956528950292475,29.11000061035156,-1.595740536328834,28.520000457763672,-2.1428571428571304,28.34000015258789,-0.05398018103846569
7928,2022-12-14,29.239999771118164,29.53000068664551,28.84000015258789,29.309999465942386,4156700.0,-0.001024963654810973,1.7058731132286926,0.13725424197886063,59.895831005028164,58.984540572562125,-0.6683568889890665,-0.9489820268761378,-3.00559815416209,-3.9472907459324063,25.226340315919813,0.6900005340576207,0.5800935926058663,0.8449997901916504,-0.14941660608996798,1.8394161864732688,0.347791592050843,1.3422079883324578,-1.3295989608764636,63.88889477576976,15.028465008881284,0.4972081981408086,12,-0.3599996566772461,-1.2449998855590785,-3.672499656677246,-4.294999122619629,-2.25,2,-0.04719559410290075,1.8493215826341598,29.270000457763672,1.6956528950292475,29.11000061035156,-1.595740536328834,28.520000457763672,-0.04719559410290075
7929,2022-12-15,28.709999084472656,29.0,28.5,28.979999542236328,3491800.0,-0.01812587861813242,2.2257921614471177,3.857166212533864,51.17922682234948,58.355059862703826,-0.15636764028376504,-0.3793623881136341,-2.4205761960424113,-3.3151446032277363,25.40712026469768,0.7399997711181641,0.5210247231151826,0.27749910354614116,-0.7043335018660208,1.2593317089583032,-0.21341719915994162,0.7684154062522239,-0.7600063026428217,32.571411132812294,-12.709869256561745,0.4909163027060815,12,0.17000102996826172,-0.7149991989135707,-2.9399991035461426,-3.764998435974121,-1.6999988555908168,3,-0.03866244299545285,1.7058731132286926,29.239999771118164,1.8493215826341598,29.270000457763672,1.6956528950292475,29.11000061035156,-0.03866244299545285
7930,2022-12-16,28.34000015258789,28.56999969482422,28.020000457763672,28.5,6868400.0,-0.012887458853486078,2.6666709052299633,0.5925910227609884,53.71286100341623,57.61817378685624,0.18092416439974102,0.06235362089487495,-1.9980762199922637,-2.847467857246592,26.069248388833422,0.6899986267089844,0.34308583281786653,-0.13599987030029226,-1.0093818171498015,0.737382076549217,-0.5726908437250486,0.3006911031244641,-0.3512072386016847,17.1122929199586,-28.53052496559784,0.43669097342475505,12,0.5399999618530273,0.08499908447265625,-2.570000171661377,-3.3949995040893555,-0.7199993133544922,4,-0.050105859867621616,2.2257921614471177,28.709999084472656,1.7058731132286926,29.239999771118164,1.8493215826341598,29.270000457763672,-0.050105859867621616
7931,2022-12-19,28.20000076293945,28.46999931335449,27.989999771118164,28.3700008392334,2463300.0,-0.00493999255097588,1.5946129855401496,1.0625014901175627,49.242431175316504,57.05389173630312,0.32885577949202016,0.2581165762211448,-1.790645946148345,-2.640429700569129,26.361448193603177,0.4799995422363246,0.3042690850895795,-0.3029993057251019,-1.100234049576681,0.4942354381264771,-0.7016166776508896,0.0956180662006858,1.6899986267089915,11.052685999154535,-34.949764812336284,0.3986173719257889,12,0.68499851226807,0.2899990081787145,-1.8950009346008265,-3.0300006866455043,-1.230001449584961,0,-0.05531919613779468,2.6666709052299633,28.34000015258789,2.2257921614471177,28.709999084472656,1.7058731132286926,29.239999771118164,-0.05531919613779468
7932,2022-12-20,28.36000061035156,28.559999465942386,28.170000076293945,28.170000076293945,2891800.0,0.0056737533008290875,-3.1052451939969252,-1.117649698751204,41.907524488199485,56.12708758119678,0.2289938110515095,0.12749349484351313,-1.8789982586314018,-2.7308217479906105,26.627537038889994,0.38999938964844105,0.26422347606256125,-0.1574995040893583,-0.9317937320769971,0.6167947238982805,-0.5446466180831777,0.2296476099044611,1.4919987869262776,24.02601423822494,-16.393687675963278,0.38714711399381857,12,0.5799989700317418,0.12999916076660512,-1.8900008201599086,-3.0250005722045863,-1.9099998474121094,1,-0.050423140846260095,1.5946129855401496,28.20000076293945,2.6666709052299633,28.34000015258789,2.2257921614471177,28.709999084472656,-0.050423140846260095
7933,2022-12-21,28.739999771118164,28.85000038146973,28.25,28.540000915527344,2610600.0,0.013399123857137818,1.8571441546586667,1.0526225969984637,50.27473160875458,54.91511038896853,-0.035606477788181934,-0.21136152109618678,-2.174687110142216,-3.0405321815816393,26.674087903035048,0.6000003814697301,0.23913619741044556,0.18949966430664134,-0.5622134052534662,0.9412127338667489,-0.1863568704734142,0.5653561990866969,1.0747596336364786,74.2574089146811,33.426442917093794,0.3758565347800544,12,0.19999980926513672,-0.25,-2.2699999809265137,-3.4049997329711914,-1.3299999237060547,2,-0.0636743193556002,-3.1052451939969252,28.36000061035156,1.5946129855401496,28.20000076293945,2.6666709052299633,28.34000015258789,-0.0636743193556002
7934,2022-12-22,28.309999465942386,28.6299991607666,27.82999992370605,28.54999923706055,1916800.0,-0.014961736555332172,3.000000000000089,-1.2000057220786404,45.52238097813766,53.18621060417359,0.43548678504133065,0.21634174512688276,-1.6459039473897512,-2.53995424859826,26.48958223032249,0.9099998474121129,0.2537844658992121,-0.23200063705444052,-0.9908806688126717,0.5268793947037906,-0.6114406529335561,0.14743937882467506,1.4682647461395284,47.058757531219165,6.556711603559165,0.37944001587911635,12,0.5500001907348597,0.1800003051757777,-1.839999675750736,-2.9749994277954137,-1.510000228881836,3,-0.046626623798146416,1.8571441546586667,28.739999771118164,-3.1052451939969252,28.36000061035156,1.5946129855401496,28.20000076293945,-0.046626623798146416
7935,2022-12-23,28.68000030517578,28.709999084472656,28.149999618530273,28.26000022888184,1532500.0,0.013069616609442614,1.3333426052126505,-1.7500019868233725,53.78972261382178,52.18419214836373,0.10121225905406561,-0.15615200021423448,-1.9194900518891203,-2.841618887895411,25.79712142642865,0.5599994659423828,0.31404130960687127,0.13450021743774343,-0.6263434661127469,0.8953439009882338,-0.24592162433750175,0.5149220592129886,1.0203333353710988,83.3333333333331,39.58513665866273,0.38042184177524435,12,0.17999935150146484,-0.1900005340576172,-2.15000057220459,-3.3450002670288086,-2.1599998474121094,4,-0.05822873286345687,3.000000000000089,28.309999465942386,1.8571441546586667,28.739999771118164,-3.1052451939969252,28.36000061035156,-0.05822873286345687
7936,2022-12-27,28.81999969482422,28.920000076293945,28.6299991607666,28.770000457763672,1605000.0,0.004881429154767858,1.32000732421875,0.11904578090017857,58.64662372980852,51.574592602759154,-0.09415078631030838,-0.24740420696229393,-1.9243206997772546,-2.9189594544949955,26.030409450788817,0.29000091552734375,0.302832912636422,0.2354996681213386,-0.49562714681189135,0.9666264830545686,-0.13006373934527815,0.6010630755879554,0.8055205970490285,90.82565436047837,41.63952019546106,0.3655634074666152,12,-0.1399993896484375,-0.23999977111816406,-2.1999998092651367,-3.484999656677246,-2.5799999237060547,1,-0.04163771229346436,1.3333426052126505,28.68000030517578,3.000000000000089,28.309999465942386,1.8571441546586667,28.739999771118164,-0.04163771229346436
7937,2022-12-28,28.31999969482422,28.989999771118164,28.15999984741211,28.989999771118164,3244900.0,-0.01734906333429953,1.477611430425908,-13.400205996795606,53.91705231145156,50.910283859028425,0.2871130517941438,0.2712272371814137,-1.3105507202466526,-2.3780518927845193,26.144966318158424,0.8299999237060547,0.2674665349203664,-0.26750030517577983,-0.9934952018775505,0.4584945915259908,-0.6304977535266652,0.09549714317510549,1.23369978232234,42.241365135635704,-11.855962683594754,0.36299744835088543,12,0.0950002670288086,0.38500022888183594,-1.6974997520446777,-2.984999656677246,-2.1100006103515625,2,-0.047669505509085774,1.32000732421875,28.81999969482422,1.3333426052126505,28.68000030517578,3.000000000000089,28.309999465942386,-0.047669505509085774
7938,2022-12-29,28.809999465942386,29.06999969482422,28.51000022888184,28.520000457763672,1421200.0,0.01730225199146873,-2.612906004466955,-0.4328342912777295,55.257263820492476,51.36339908104431,-0.302061779995217,-0.23972697042428948,-1.6955047148904043,-2.8182909980924684,25.73737682813973,0.75,0.1852330041623702,0.2279994964599652,-0.48900017432775655,0.944999167247687,-0.13050033893389568,0.5864993318538261,0.6747520290665534,79.0322357360294,22.52604873334286,0.3584998353938604,12,-0.35999965667724965,0.05000019073485973,-2.1799993515014684,-3.4749994277954137,-2.389999389648441,3,-0.08191595788791317,1.477611430425908,28.31999969482422,1.32000732421875,28.81999969482422,1.3333426052126505,28.68000030517578,-0.08191595788791317
7939,2022-12-30,28.76000022888184,28.82999992370605,28.3700008392334,28.709999084472656,2233000.0,-0.0017354820544045468,3.8420820157608224,0.17241832902535165,52.764975439580354,51.25807846284032,-0.27292496881439376,-0.19666018119352913,-1.5301706270510032,-2.7178376328132394,24.734003570154883,0.4599990844726527,0.07338895212294361,0.17600021362305185,-0.5428410729143529,0.8948415001604566,-0.18342042964565053,0.5354208568917542,0.658561203274985,66.30440867014312,9.706916967417932,0.35942064326870266,12,-0.31000041961670277,0.0999994277954066,-1.915000438690189,-3.425000190734867,-2.60000038146973,4,-0.046940207605214446,-2.612906004466955,28.809999465942386,1.477611430425908,28.31999969482422,1.32000732421875,28.81999969482422,-0.046940207605214446
7940,2023-01-03,28.11000061035156,29.11000061035156,28.06999969482422,28.79999923706055,4295300.0,-0.022600821048587072,-1.701299473373915,-13.799656685103109,38.63635772515615,50.07962585726694,0.3810943584641464,0.4313501273212488,-0.749056618905886,-2.030072002044264,24.177280224871932,1.0400009155273402,-0.03455600332833342,-0.4459994316101117,-1.1937793362692979,0.3017804730490745,-0.8198893839397066,-0.07210947928051681,1.2450183614672348,3.8462384917283883,-45.59526780921608,0.3738899523295939,1,0.3599996566772461,0.7499990463256871,-1.2325005531311,-2.7750005722045863,-2.530000686645508,1,-0.04660268035741688,3.8420820157608224,28.76000022888184,-2.612906004466955,28.809999465942386,1.477611430425908,28.31999969482422,-0.04660268035741688
7941,2023-01-04,27.28000068664551,28.53000068664551,26.93000030517578,28.270000457763672,8624200.0,-0.029526855413884223,1.119205482047552,1.4347851326024381,30.374747144524846,48.7982061524142,1.192245608489852,1.2390286497159444,0.17287839637077695,-1.1654716964701706,23.74790480033713,1.6000003814697301,-0.09035639445078303,-1.2214993476867626,-2.1607323906057765,-0.2822663047677487,-1.6911158691462695,-0.7518828262272557,2.0140175232487714,16.05506112264094,-29.616756890558587,0.4696165214595074,1,0.7399997711181605,1.129999160766598,-0.1325001716613805,-1.6750001907348668,-1.1700000762939524,2,-0.027859245225528406,-1.701299473373915,28.11000061035156,3.8420820157608224,28.76000022888184,-2.612906004466955,28.809999465942386,-0.027859245225528406
7942,2023-01-05,25.8700008392334,27.15999984741211,25.690000534057614,26.989999771118164,8116400.0,-0.05168621011444319,1.013698952264003,1.1313123139612213,23.875964911865694,45.86500985275988,2.4718344173556197,2.6045716053560923,1.6564559387810256,0.26265847791989927,24.17918234441576,1.5900001525878977,-0.17260966044986858,-2.5184992790222154,-4.020893814170449,-1.0161047438739814,-3.2696965465963324,-1.7673020114480984,3.2821762963777736,5.26316670059378,-36.53026372907292,0.7511972675741171,1,1.5299997329711879,1.919999122619629,1.3349995613098145,-0.2650003433227539,0.4799995422363317,3,0.0143022388821743,1.119205482047552,27.28000068664551,-1.701299473373915,28.11000061035156,3.8420820157608224,28.76000022888184,0.0143022388821743
7943,2023-01-06,26.43000030517578,26.649999618530273,26.020000457763672,26.11000061035156,4184300.0,0.021646673667405247,-1.5199966430664062,-0.28571428571428886,32.407405227080616,44.407790324864656,1.7318218709811397,2.0263902247088623,1.1590380448718491,-0.2804007165566773,24.63376666287834,0.779998779296875,-0.2158730806386373,-1.8809998512268074,-3.6142883762345335,-0.14771132621908123,-2.7476441137306686,-1.014355588722946,2.445202702311107,21.637419725442296,-20.4417222335162,0.8666442625038625,1,0.970000267028805,1.359999656677246,0.945000171661377,-0.8249998092651367,-0.1399993896484375,4,-0.008323920475326041,1.013698952264003,25.8700008392334,1.119205482047552,27.28000068664551,-1.701299473373915,28.11000061035156,-0.008323920475326041
7944,2023-01-09,27.25,27.309999465942386,26.28000068664551,26.40999984741211,4583600.0,0.031025338076278386,1.1458328366274706,2.6250029802350516,42.135637052013685,43.11289192910821,0.833276749170647,1.1810990477584937,0.4040568197596741,-1.0766038294640765,24.12431812098535,1.029998779296875,-0.22508044610174238,-1.006500148773192,-2.8033306092382517,0.7903303116918678,-1.9049153790057218,-0.10808491854066204,1.3703868096125476,45.614018454434266,0.3611753457539564,0.8984152302325296,1,0.1500005722045863,0.5399999618530273,0.22750043869018555,-1.6449995040893555,-0.5599994659423864,0,-0.030458712796552434,-1.5199966430664062,26.43000030517578,1.013698952264003,25.8700008392334,1.119205482047552,27.28000068664551,-0.030458712796552434
7945,2023-01-10,27.229999542236328,27.3700008392334,26.61000061035156,27.21999931335449,2932500.0,-0.0007339617527952758,4.24132986944657,0.011905032220566353,42.8781088953619,41.36083472528081,0.6995270767243582,1.1589190333652724,0.47986775525318137,-1.0318831586160258,23.560027105610448,0.7600002288818395,-0.3058394870206165,-0.9620005607604973,-2.8108644825779017,0.886863361056907,-1.8864325216691995,-0.03756859985179517,1.155956365331825,54.22531427596646,4.454444083897407,0.9244319609087028,1,0.17000102996825817,0.5600004196166992,0.6800007820129395,-1.3749990463256836,-0.8599987030029297,1,-0.03929488478927612,1.1458328366274706,27.25,-1.5199966430664062,26.43000030517578,1.013698952264003,25.8700008392334,-0.03929488478927612
7946,2023-01-11,27.729999542236328,27.739999771118164,27.25,27.290000915527344,3086700.0,0.01836210093299684,1.1304380276317316,43.99885561699753,45.59439671477102,40.436095214538526,0.03201755532498041,0.5799670951930267,0.020394846531520017,-1.5201313293022913,22.459765070393537,0.5100002288818359,-0.3254447171779056,-0.3930005073547349,-2.2001450415726396,1.4141440268631698,-1.2965727744636872,0.5105717597542174,0.440279935450981,99.5121837754352,44.56452486289263,0.9035722671089522,1,-0.32999897003174183,0.06000041961669922,0.3300008773803711,-1.8749990463256836,-1.5,2,-0.07753334489802477,4.24132986944657,27.229999542236328,1.1458328366274706,27.25,-1.5199966430664062,26.43000030517578,-0.07753334489802477
7947,2023-01-12,27.690000534057614,27.899999618530273,27.5,27.76000022888184,6403400.0,-0.001442445324162045,1.2857220708446866,-0.15909071205016223,42.2907517365001,38.99537164965048,-0.029890034649628916,0.5223062022989176,0.11096308658252241,-1.4614682232335952,20.648708600972736,0.39999961853027344,-0.4217762757525385,-0.35399951934814666,-2.0866259195089825,1.3786268808126891,-1.2203127194285663,0.512313680732273,0.28185662813931955,88.82983094593355,34.82418860042483,0.8663132000804183,1,-0.28999996185302734,0.09999942779541371,0.459999561309818,-1.835000038146969,-2.120000839233395,3,-0.05706030672562523,1.1304380276317316,27.729999542236328,4.24132986944657,27.229999542236328,1.1458328366274706,27.25,-0.05706030672562523
7948,2023-01-13,27.86000061035156,27.90999984741211,27.290000915527344,27.420000076293945,4944800.0,0.006139403142475741,1.2962965579358212,-6.285749318800401,46.56489283171495,38.30647358210988,-0.3898118600208349,0.25678460366277633,-0.01125254972130918,-1.601886207412921,18.838539377675477,0.6199989318847656,-0.5590593592018465,-0.11499948501587198,-1.7544919121265394,1.5244929420947955,-0.9347456985712057,0.7047467285394617,-2.1700000762939453,96.93256056420081,40.311216902402286,0.8197462135553341,1,-0.46000003814697266,-0.0700006484985316,0.2874999046325719,-2.0050001144409144,-2.470001220703118,4,-0.054199576302980335,1.2857220708446866,27.690000534057614,1.1304380276317316,27.729999542236328,4.24132986944657,27.229999542236328,-0.054199576302980335
7949,2023-01-17,27.60000038146973,28.18000030517578,27.59000015258789,27.940000534057614,3161800.0,-0.009332384177523134,-2.2777730682829653,-0.7727266816075362,41.614903153139174,38.637423074108,-0.3482880178405594,0.4525660226566366,0.31093745255281036,-1.3109607104625347,17.36611523785886,0.5900001525878906,-0.6539088431527809,-0.31949977874755575,-1.9291084041777644,1.290108846682653,-1.1243040914626619,0.48530453396755036,-1.865599861145025,63.05732251935322,9.409423916012699,0.8048043127151044,1,-0.4899997711181676,0.18999958038329723,0.5475001335144007,-1.7449998855590856,-2.210000991821289,1,-0.047463748110014636,1.2962965579358212,27.86000061035156,1.2857220708446866,27.690000534057614,1.1304380276317316,27.729999542236328,-0.047463748110014636
7950,2023-01-18,26.920000076293945,27.90999984741211,26.88999938964844,27.75,4381700.0,-0.02463769187598741,-1.292132519818191,2.441175150624427,36.38968293460717,39.30574927300603,0.1622179240764723,1.0758903617065911,1.0349024152990793,-0.6158103830738035,16.818776323861776,1.0200004577636683,-0.8226169984032481,-0.9285000801086412,-2.5846115572156734,0.7276113969983911,-1.7565558186621573,-0.10044434155512505,-1.087775564575196,2.325632973154927,-44.693724885016756,0.8280557385535167,1,0.015000343322753906,0.869999885559082,1.2275004386901855,-1.0649995803833008,-1.6000003814697266,2,-0.008543816552172734,-2.2777730682829653,27.60000038146973,1.2962965579358212,27.86000061035156,1.2857220708446866,27.690000534057614,-0.008543816552172734
7951,2023-01-19,26.63999938964844,26.93000030517578,26.399999618530273,26.809999465942386,5246000.0,-0.010401214184693752,1.5853581380635826,0.20481938785593312,37.57395915451393,40.82774863330028,0.3820655323684292,1.299661624739496,1.3478163911074716,-0.3333110748185213,16.453304854923225,0.5300006866455078,-0.9979077190795387,-1.1305006980895946,-2.8621315709643973,0.601130174785208,-1.996316134526996,-0.2646852616521933,-0.713863846191412,13.483128007689599,-32.73030025683336,0.8658154364374019,1,0.4600009918212855,1.1500005722045863,1.5075011253356898,-0.7849988937377965,-1.7600002288818395,3,-0.010135080953491138,-1.292132519818191,26.920000076293945,-2.2777730682829653,27.60000038146973,1.2962965579358212,27.86000061035156,-0.010135080953491138
7952,2023-01-20,26.93000030517578,26.940000534057614,26.440000534057614,26.729999542236328,2983000.0,0.010885920501936042,3.5454293244556885,-1.1764745481268724,35.67073693735024,41.19034104555246,0.28858588486274783,0.9455126020757447,1.0844610150396292,-0.6088826651679753,15.974120855630492,0.5,-1.054852108043299,-0.7689997673034661,-2.516164387883279,0.978164853276347,-1.6425820775933744,0.1045825429864422,-0.9137101712500026,29.775307988465904,-11.779208392533313,0.8735823102899066,1,0.3000001907348633,0.8599996566772461,1.2775001525878906,-0.9350004196166992,-2.25,4,-0.02599334404036069,1.5853581380635826,26.63999938964844,-1.292132519818191,26.920000076293945,-2.2777730682829653,27.60000038146973,-0.02599334404036069
7953,2023-01-23,26.90999984741211,27.26000022888184,26.70000076293945,26.899999618530273,2716100.0,-0.0007426831614193441,-1.7317184367105853,0.050000953670678444,35.834608063264355,40.4902267134692,0.42894251987563337,0.865773204212644,1.140773005131802,-0.5720276283361372,15.026275397739013,0.5599994659423899,-0.9933298137360147,-0.6975002288818359,-2.406373110774801,1.0113726530111293,-1.5519366698283186,0.1569362120646467,-0.8071613066363312,28.651687199231063,-9.368457473998163,0.8544364409464835,1,0.38000011444091797,0.7000007629394531,1.5275001525878906,-0.6850004196166957,-2.280000686645508,0,-0.04979562096566703,3.5454293244556885,26.93000030517578,1.5853581380635826,26.63999938964844,-1.292132519818191,26.920000076293945,-0.04979562096566703
7954,2023-01-24,26.989999771118164,27.059999465942386,26.540000915527344,26.899999618530273,3774700.0,0.002972869719794824,3.5217355248535225,8.999809269502194,40.60402136870164,40.23755032161806,0.34440041452488046,0.7186577154308793,1.1064999786783574,-0.6338979961924736,14.755331999612057,0.5199985504150426,-0.7291206030034374,-0.5515003204345703,-2.2480511418271476,1.145050500958007,-1.399775731130859,0.29677509026171833,-0.8040747597663866,39.072851864717215,-3.1349792147694657,0.8482754106962892,1,0.3000001907348633,0.41000080108642223,1.447500228881836,-0.6549997329711879,-2.350000381469723,1,-0.0592812299013753,-1.7317184367105853,26.90999984741211,3.5454293244556885,26.93000030517578,1.5853581380635826,26.63999938964844,-0.0592812299013753
7955,2023-01-25,27.01000022888184,27.11000061035156,26.399999618530273,26.709999084472656,8757300.0,0.0007410321575873624,1.8399931335711415,3.3333403975755918,47.37863710906772,40.43579925431769,0.3239813305333037,0.5977785647625176,1.069892932369374,-0.6356282167303675,14.436335812075571,0.7100009918212855,-0.5583830088526796,-0.4479998588561962,-2.0714281112254085,1.175428393513016,-1.2597139850408041,0.3637142673284117,-0.7443122057771028,70.93025318926219,24.364435212414513,0.8117141261846069,1,0.27999973297118785,0.3900003433227468,1.4274997711181605,-0.4450006484985387,-1.9099998474121094,2,-0.05997781656814383,3.5217355248535225,26.989999771118164,-1.7317184367105853,26.90999984741211,3.5454293244556885,26.93000030517578,-0.05997781656814383
7956,2023-01-26,27.6200008392334,27.6299991607666,26.8700008392334,27.07999992370605,3864100.0,0.02258425046954593,1.714291553133515,1.7999961853172768,70.11493194495968,43.527374833035424,-0.3389027356731553,-0.11250040410193662,0.45454489125597775,-1.2300128364064733,13.614317506945373,0.7599983215332031,-0.5003132823749041,0.22200069427490376,-1.2731083903857972,1.7171097789356047,-0.5255538480554449,0.9695552366052524,-1.2777403248458192,99.18712802811092,45.4388894236209,0.7475545423303501,1,-0.3300008773803711,-0.22000026702881215,1.032498836517334,-1.0550012588500977,-2.6200008392333984,3,-0.08327302949035742,1.8399931335711415,27.01000022888184,3.5217355248535225,26.989999771118164,-1.7317184367105853,26.90999984741211,-0.08327302949035742
7957,2023-01-27,26.96999931335449,27.709999084472656,26.959999084472656,27.60000038146973,4816600.0,-0.02353372578307822,-1.3076868903834642,-1.166666666666672,56.08106395582856,44.584727180159156,0.22152139971199247,0.45447811476607924,1.1092664914228223,-0.5728066428284855,13.455128312556836,0.75,-0.4614267940532706,-0.36050081253052113,-1.8012531431819632,1.080251518120921,-1.0808769778562421,0.3598753527951999,-0.5699996948242152,43.51144482445806,-13.707936141735253,0.7203761653257206,1,0.3200006484985387,0.43000125885009766,1.7175002098083532,-0.40499973297118785,-2.459999084472649,4,-0.07749351893950551,1.714291553133515,27.6200008392334,1.8399931335711415,27.01000022888184,3.5217355248535225,26.989999771118164,-0.07749351893950551
7958,2023-01-30,26.45000076293945,26.920000076293945,26.399999618530273,26.739999771118164,4121100.0,-0.01928062898235061,-1.666660145838326,0.4603151055700545,40.33818094366686,44.442869156884456,0.5816439947164653,0.8312233833765497,1.6199805249702415,-0.04695732674467479,13.416646691802644,0.5699996948242152,-0.4961630079541841,-0.7624994277954151,-2.0738085935431307,0.5488097379523005,-1.418154010669273,-0.10684484492155732,1.7299995422363317,3.816882808666375,-52.60385477308262,0.6556545828738581,1,0.7049989700317418,0.9499998092651367,2.264998912811283,0.11499881744385121,-1.730001449584961,0,-0.0669187299322771,-1.3076868903834642,26.96999931335449,1.714291553133515,27.6200008392334,1.8399931335711415,27.01000022888184,-0.0669187299322771
7959,2023-01-31,27.40999984741211,27.420000076293945,26.170000076293945,26.32999992370605,5743000.0,0.03629486036982521,1.272726484566954,-3.724150404819656,51.77165590842328,46.15197726508624,-0.4561053310955856,-0.24780513552518357,0.6558579960936939,-1.0135067946875118,13.357646274778078,1.25,-0.4833048202945349,0.26499967575073313,-0.8324519564313064,1.3624513079327727,-0.28372614034028487,0.8137254918417511,0.7344004440307614,80.51951751479744,22.837049669434506,0.5487258160910193,1,-0.4700002670288086,-0.009999275207523084,1.304999828338623,-0.8450002670288086,-3.1199989318847656,1,-0.10142286399567346,-1.666660145838326,26.45000076293945,-1.3076868903834642,26.96999931335449,1.714291553133515,27.6200008392334,-0.10142286399567346
7960,2023-02-01,26.79999923706055,27.26000022888184,26.309999465942386,27.209999084472656,4940400.0,-0.022254673978378436,2.725477583137561,-0.3796295151625351,41.04046370232736,46.53714443706552,0.15095789267382642,0.2730192491177519,1.2703584591225905,-0.41670395916834124,13.760069350493136,1.100000381469723,-0.5403829845675752,-0.2795008659362743,-1.28714481119221,0.7281430793196613,-0.7833228385642421,0.22432110669169347,1.2654250457763645,40.90906276048044,-11.007908373995463,0.5038219726279681,2,0.14000034332275035,0.6000013351440359,1.8750004768371547,-0.23499965667724965,-3.539999008178711,2,-0.080597011526222,1.272726484566954,27.40999984741211,-1.666660145838326,26.45000076293945,-1.3076868903834642,26.96999931335449,-0.080597011526222
7961,2023-02-02,26.520000457763672,27.059999465942386,26.440000534057614,26.899999618530273,5524400.0,-0.010447715942830338,-1.2962965579358172,0.9268275663152882,39.22652302428797,46.93223178005859,0.46057961639422373,0.5198124168211535,1.5455710358067059,-0.15262314075867423,13.73316310499848,0.6199989318847727,-0.5528337668961214,-0.5214996337890625,-1.5543143237992894,0.5113150562211644,-1.037906978794176,-0.005092288783949073,1.4696068568115237,22.72731213532771,-23.507516796689057,0.5164073450051125,2,0.4199991226196289,0.8800001144409144,2.154999256134033,0.044999122619628906,-3.6200008392333984,3,-0.053544496673575304,2.725477583137561,26.79999923706055,1.272726484566954,27.40999984741211,-1.666660145838326,26.45000076293945,-0.053544496673575304
7962,2023-02-03,26.239999771118164,26.43000030517578,26.040000915527344,26.32999992370605,3681400.0,-0.01055809509096517,1.6896424719160243,0.23684302988017877,35.379061247549984,46.88161546720145,0.7067310176344677,0.8737514461034763,1.8042156635360485,0.10711505102435837,12.6980088978218,0.4799995422363281,-0.4724833239731936,-0.82000026702881,-1.7747668881155505,0.13476635405793047,-1.2973835775721803,-0.34261695648543977,1.6768232539257824,14.49267950856718,-24.28290308095638,0.47738331054337035,2,0.6350002288818359,1.1600008010864222,2.390000343322754,0.3249998092651367,-3.0200004577636754,4,-0.047256089250542144,-1.2962965579358172,26.520000457763672,2.725477583137561,26.79999923706055,1.272726484566954,27.40999984741211,-0.047256089250542144
7963,2023-02-06,26.209999084472656,26.229999542236328,25.790000915527344,26.13999938964844,2821700.0,-0.0011433188607924416,6.99993064225274,-0.7777730682829566,36.91148363255218,46.47133349651817,0.7006781892463607,0.9343286271804523,1.8117489784039194,0.12860811811189166,11.708085652160555,0.4499988555908203,-0.3827903647595754,-0.8390008926391594,-1.8287572272854824,0.1507554420071635,-1.333879059962321,-0.34412272531599797,1.5942146140002933,25.766772097464397,-9.526832690967836,0.4948781673231614,2,0.5400009155273438,1.19000148773193,2.3500008583068848,0.3600006103515625,-3.159999847412106,0,-0.06486069877804501,1.6896424719160243,26.239999771118164,-1.2962965579358172,26.520000457763672,2.725477583137561,26.79999923706055,-0.06486069877804501
7964,2023-02-07,26.420000076293945,26.56999969482422,25.86000061035156,26.03000068664551,3462800.0,0.008012247201706346,1.0579724567252244,5.5714441416896054,44.83471497771872,46.18867548192384,0.4484825482563579,0.6945687855195644,1.568362460000074,-0.09195916070515864,11.385636102435603,0.7099990844726598,-0.2944323482792548,-0.5874999046325691,-1.6108050226568267,0.43580521339168854,-1.099152463644696,-0.07584734562044204,1.2230765995433543,42.85710578523753,3.2531016244943274,0.5116525590121282,2,0.3299999237060547,0.980000495910641,2.234999656677246,0.1649999618530309,-3.1700000762939453,1,-0.06434522172711221,6.99993064225274,26.209999084472656,1.6896424719160243,26.239999771118164,-1.2962965579358172,26.520000457763672,-0.06434522172711221
7965,2023-02-08,26.15999984741211,26.38999938964844,26.0,26.290000915527344,4631700.0,-0.009841038157873738,1.3636468725073978,-0.3333365937634523,45.02075526202278,43.40043362826419,0.6428309545009618,0.9173291219848423,1.7870766355109886,0.1612844545033738,11.124012632127284,0.4200000762939453,-0.21095230534253417,-0.7940001487731934,-1.8783853916309994,0.29038509408461266,-1.3361927702020964,-0.25180752734429035,1.334830767600394,29.13380741764216,-13.205309286900885,0.5421926214289021,2,0.5900001525878906,1.240000724792477,2.494999885559082,0.42500019073486683,-3.7700004577636683,2,-0.07148314001499334,1.0579724567252244,26.420000076293945,6.99993064225274,26.209999084472656,1.6896424719160243,26.239999771118164,-0.07148314001499334
7966,2023-02-09,25.57999992370605,26.3700008392334,25.559999465942386,26.270000457763672,3745400.0,-0.02217125103551687,-1.2191774379394524,5.30765280671384,36.790609429314834,41.25704979198488,1.0091478830599065,1.3997644230411268,2.3365752322630335,0.7433812106235145,11.514662437386406,0.8100013732910121,-0.19368332585621317,-1.2665000915527393,-2.448831412258084,-0.08416877084739482,-1.8576657519054116,-0.6753344312000671,1.7784443153476381,1.9802428941830246,-40.21527791646487,0.591165660352672,2,0.9099998474121129,1.4650001525878977,3.085000038146976,1.005000114440925,-2.9300003051757777,3,-0.09069584447786383,1.3636468725073978,26.15999984741211,1.0579724567252244,26.420000076293945,6.99993064225274,26.209999084472656,-0.09069584447786383
7967,2023-02-10,26.11000061035156,26.20000076293945,25.45000076293945,25.60000038146973,3454500.0,0.020719338867328796,1.1739113608783973,-0.7391301944111823,42.88257254369589,41.53975996976589,0.3847924581645188,0.7856032098078991,1.7745106811545845,0.20772290598209864,12.17357263557287,0.75,-0.221766510948477,-0.6574994087219288,-1.8133702976958865,0.49837148025202893,-1.2354348532089077,-0.07956396423494994,1.0685991513910018,58.92861400335811,14.399433193739533,0.5779354444869798,2,0.32499980926514027,0.7049999237060582,2.1049995422363317,0.47499942779541726,-3.1400012969970703,4,-0.12294143687413972,-1.2191774379394524,25.57999992370605,1.3636468725073978,26.15999984741211,1.0579724567252244,26.420000076293945,-0.12294143687413972
7968,2023-02-13,26.35000038146973,26.38999938964844,26.07999992370605,26.11000061035156,2368500.0,0.009191871524622641,-1.0666552226185237,0.47058757531220846,44.46367558456254,40.72776215600358,0.14428946407684862,0.4497359090883748,1.4832977534499499,-0.025259641996964177,12.520811211328613,0.3099994659423899,-0.4249013244039439,-0.34199962615966584,-1.3895955258308774,0.7055962735115457,-0.8657975759952734,0.18179832367594173,0.6211675004164583,80.3571854319301,33.68630878533898,0.5237979498356065,2,0.005000114440914416,0.4650001525878871,1.2449998855590785,0.34999942779541016,-4.120000839233402,0,-0.11878561756364792,1.1739113608783973,26.11000061035156,-1.2191774379394524,25.57999992370605,1.3636468725073978,26.15999984741211,-0.11878561756364792
7969,2023-02-14,26.290000915527344,26.56999969482422,26.040000915527344,26.26000022888184,2019700.0,-0.00227701954739179,-1.2553172493557616,0.12500298023506243,43.814440591513865,41.03598181035763,0.03208351367566564,0.42853254719953426,1.4967785682376338,0.049303292571735824,13.136103918791925,0.529998779296875,-0.5175372498518698,-0.3364991188049302,-1.3059542249998977,0.6329559873900372,-0.8212266719024157,0.14822843429255528,0.4986269120852356,75.00008514957382,30.100843417924665,0.4847275530974843,2,-0.03500080108642578,0.5249996185302734,1.3049993515014648,0.7499990463256836,-4.3300018310546875,1,-0.12324083551298737,-1.0666552226185237,26.35000038146973,1.1739113608783973,26.11000061035156,-1.2191774379394524,25.57999992370605,-0.12324083551298737
7970,2023-02-15,26.690000534057614,26.770000457763672,26.07999992370605,26.11000061035156,3449000.0,0.015214895572484455,-1.1562472991700181,19.332888295507406,41.711228128391404,41.31206015525802,-0.43042399932068776,0.010981479451711351,1.0555610867121246,-0.32775119988169266,12.903475053117376,0.6900005340576207,-0.48137272456960645,0.07500047683715394,-0.8852078627563102,1.0352088164306181,-0.40510369295957815,0.555104646633886,-1.239999771118164,93.93939831806466,53.597739956928166,0.4801041697967321,2,-0.5799999237060511,0.12500000000000355,0.904999732971195,0.554999351501472,-4.480001449584957,2,-0.12888724110994387,-1.2553172493557616,26.290000915527344,-1.0666552226185237,26.35000038146973,1.1739113608783973,26.11000061035156,-0.12888724110994387
7971,2023-02-16,26.3700008392334,26.57999992370605,26.15999984741211,26.270000457763672,3325500.0,-0.011989497505475177,-1.6249873340763787,0.1724144734894948,44.31819495419477,42.305297233774105,-0.14967978592033404,0.3264538877738339,1.3394460228173415,0.02538146825659382,12.18138594986237,0.5300006866455043,-0.5901514380621364,-0.23149929046631001,-1.1978004261159008,0.7348018451832807,-0.7146498582911072,0.25165127735848714,-0.8936000823974659,69.69699159032461,28.52708825725076,0.4831505678247958,2,-0.26000022888183594,0.44499969482421875,1.2249994277954102,1.149998664855957,-3.7700004577636683,3,-0.15092913625029147,-1.1562472991700181,26.690000534057614,-1.2553172493557616,26.290000915527344,-1.0666552226185237,26.35000038146973,-0.15092913625029147
7972,2023-02-17,26.229999542236328,26.3799991607666,25.979999542236328,26.35000038146973,3229400.0,-0.005309112345145417,3.4444797660298185,-1.2000038146827492,47.755090283735576,43.51014241723893,-0.012567841814487224,0.4335524631591383,1.4486982808761013,0.21927434738211815,11.527339535581424,0.39999961853027344,-0.5955732524564112,-0.33650054931640483,-1.3034115527202061,0.6304104540873965,-0.8199560510183055,0.14695495238549583,-0.7277267913818406,31.64553294639149,-13.660653364775229,0.4834555017019009,2,-0.11999893188476562,0.5850009918212891,1.3650007247924805,1.4650001525878906,-3.299999237060547,4,-0.13648494038062908,-1.6249873340763787,26.3700008392334,-1.1562472991700181,26.690000534057614,-1.2553172493557616,26.290000915527344,-0.13648494038062908
7973,2023-02-21,25.56999969482422,26.09000015258789,25.520000457763672,26.059999465942386,2634000.0,-0.025162022833792208,1.0727218501936822,4.08330286895008,30.000008292816048,41.86184167447197,0.6113957484527361,1.041409169406279,2.074481530754234,0.9413713641095711,11.512372480307608,0.7099990844726562,-0.5845627132083706,-0.9295003890991218,-1.9784192468658297,0.1194184686675861,-1.4539598179824758,-0.40504096021576785,1.2000007629394531,3.99993896484375,-35.32967975843305,0.5244594288833547,2,0.5400009155273438,1.2450008392333984,2.02500057220459,2.125,-2.1100006103515625,1,-0.10168167432540143,3.4444797660298185,26.229999542236328,-1.6249873340763787,26.3700008392334,-1.1562472991700181,26.690000534057614,-0.10168167432540143
7974,2023-02-22,25.38999938964844,25.690000534057614,25.34000015258789,25.6299991607666,2901000.0,-0.007039511432306078,-1.05883639913157,0.48979568004794544,33.09353505174542,40.53659498444115,0.7039537643793956,1.1545919833203833,2.2058624757325376,1.1704385062256826,11.408415231979518,0.350000381469723,-0.5307130637474344,-1.0295006752014118,-2.1616619009128613,0.10266055051003775,-1.5955812880571365,-0.463420062345687,1.3550010681152322,3.496449397918438,-34.16140209439537,0.5660806128557254,2,0.6650009155273402,1.3700008392333949,2.2050008773803675,2.3050003051757777,-1.8199996948242223,2,-0.12445844519005589,1.0727218501936822,25.56999969482422,3.4444797660298185,26.229999542236328,-1.6249873340763787,26.3700008392334,-0.12445844519005589
7975,2023-02-23,25.38999938964844,25.70000076293945,25.26000022888184,25.559999465942386,7165100.0,0.0,-1.0465217372018316,0.7083343267450375,35.47557664151982,40.39048023024171,0.6517849293199838,1.082503254486408,2.1504378540144025,1.2244742919916938,11.18615563472177,0.4400005340576101,-0.48924931558391904,-0.9485006332397425,-2.133357631525172,0.2363563650456868,-1.5409291323824554,-0.35607213409702965,1.2988010559082,9.848423547091345,-28.47124533039964,0.5924284991427139,2,0.6250009536743129,1.1950006484985316,2.060000896453854,2.3050003051757777,-1.30999946594239,3,-0.13509257139148267,-1.05883639913157,25.38999938964844,1.0727218501936822,25.56999969482422,3.4444797660298185,26.229999542236328,-0.13509257139148267
7976,2023-02-24,25.31999969482422,25.5,24.90999984741211,25.29999923706055,3863100.0,-0.0027569789880641515,2.105255232645686,-0.11764969875122729,37.50000647876186,39.79241733413792,0.7610584904149142,1.0238511243904327,2.144036410548132,1.3510463759582976,11.851500802125999,0.5900001525878906,-0.5233915785208829,-0.9035002708435051,-2.008422970506153,0.20142242881914285,-1.4559616206748274,-0.3510389210121829,1.2830727377319349,27.89115911057826,-12.88716936777828,0.5524613498313233,2,0.5200004577636719,0.9899997711181641,2.0425004959106445,2.375,-1.5,4,-0.12282782969335082,-1.0465217372018316,25.38999938964844,-1.05883639913157,25.38999938964844,1.0727218501936822,25.56999969482422,-0.12282782969335082
7977,2023-02-27,24.8799991607666,26.40999984741211,24.63999938964844,25.690000534057614,9350500.0,-0.01737758844237114,-1.7441848086442848,-40.499141712766885,33.74084041748999,38.6009912044632,1.1267216966313995,1.3694587298074339,2.4957896732442535,1.830306603430646,12.098856826515247,1.7700004577636683,-0.5552327662916028,-1.2390007972717285,-2.4379815418494175,-0.04002005269403952,-1.838491169560573,-0.639510424982884,1.587627464978027,13.559305595965302,-27.915054061553445,0.5994903722888446,2,0.8250007629394531,1.2950000762939453,2.5650010108947754,2.815000534057617,-1.0599994659423828,0,-0.0916398254101316,2.105255232645686,25.31999969482422,-1.0465217372018316,25.38999938964844,-1.05883639913157,25.38999938964844,-0.0916398254101316
7978,2023-02-28,24.68000030517578,25.46999931335449,24.670000076293945,24.790000915527344,7601600.0,-0.008038539482999596,-11.307579447753694,0.13580299241300445,28.67647299442058,36.91899480478616,1.1900672360061364,1.507336496003692,2.604364945498837,2.041496900857439,11.721082067003458,0.7999992370605433,-0.4961991196012079,-1.3504996299743652,-2.6986288452354366,-0.0023704147132939113,-2.0245642376049027,-0.6764350223438278,1.7299995422363281,2.2599381458849965,-37.426831396464515,0.6740646076305364,2,1.0249996185302734,1.4949989318847656,2.8299999237060547,3.109999656677246,-0.5799999237060511,1,-0.07090761662725742,-1.7441848086442848,24.8799991607666,2.105255232645686,25.31999969482422,-1.0465217372018316,25.38999938964844,-0.07090761662725742
7979,2023-03-01,24.6299991607666,25.170000076293945,24.56999969482422,24.68000030517578,4371200.0,-0.0020259782735372323,-6.0588248493756245,0.4545533361076432,30.232553554838773,35.64358651883587,1.0949833934006499,1.4107164396512033,2.577562652983488,2.100117284397644,12.06147339410686,0.6000003814697266,-0.5137415224766215,-1.261500740051268,-2.58376841182794,0.060766931725403595,-1.922634575939604,-0.6003669041629323,1.7800006866455078,3.2608402699312733,-36.20094798056126,0.6611338358883361,3,0.9450006484985352,1.510000228881836,2.8200011253356934,3.160000801086426,-0.22999954223632812,2,-0.04750304978319497,-11.307579447753694,24.68000030517578,-1.7441848086442848,24.8799991607666,2.105255232645686,25.31999969482422,-0.04750304978319497
7980,2023-03-02,24.63999938964844,24.86000061035156,24.25,24.540000915527344,3317300.0,0.00040601823883812393,1.2592576894276717,-1.9999237078009484,35.75757260493462,34.692406257806965,0.8533484885447393,1.2971003418112872,2.501219666590874,2.0992012999915666,12.574685774299471,0.610000610351559,-0.5658687410037402,-1.1435005187988239,-2.5055781538560353,0.2185771162583876,-1.8245393363274296,-0.46246170127021813,1.54920043945312,18.05552857402737,-25.067300009610726,0.6810388175286057,3,0.6900005340576136,1.340000152587887,2.7050008773803675,3.1500005722045863,0.2600002288818324,3,-0.043425313365622165,-6.0588248493756245,24.6299991607666,-11.307579447753694,24.68000030517578,-1.7441848086442848,24.8799991607666,-0.043425313365622165
7981,2023-03-03,25.10000038146973,25.1299991607666,24.6200008392334,24.739999771118164,3246500.0,0.01866887188376065,1.4285740236148956,3.6000610360874945,34.365328550988636,33.20465495416841,0.21708121293415772,0.7644559812367184,1.9833666143075277,1.6587158850944128,12.952740061191461,0.5099983215332031,-0.6054629587325451,-0.612499523162839,-1.9609006880544904,0.7359016417288125,-1.2867001056086664,0.061701059282988524,0.8177114715576117,39.3518722924038,-1.6984464976457474,0.6742005824458265,3,0.22999954223632457,0.879999160766598,2.2449998855590785,2.6899995803832972,0.25,4,-0.040637467819191864,1.2592576894276717,24.63999938964844,-6.0588248493756245,24.6299991607666,-11.307579447753694,24.68000030517578,-0.040637467819191864
7982,2023-03-06,25.0,25.309999465942386,24.93000030517578,25.149999618530273,4768200.0,-0.003984078882467101,-1.6206928303177635,-0.4166649006061079,28.155348195828367,32.99969272116979,0.13886039634177294,0.8082341200959249,2.0180020755253025,1.7783274975652965,12.756325061549814,0.3799991607666051,-0.6741595123831843,-0.6504999160766616,-2.010755473751157,0.7097556415978339,-1.330627694913911,0.02962786276058793,0.6842321936035134,61.47544443593277,24.348048616849525,0.6801277788372483,3,0.3299999237060547,0.9799995422363281,2.3450002670288086,2.7899999618530273,0.30999946594238637,0,-0.047200012207031294,1.4285740236148956,25.10000038146973,1.2592576894276717,24.63999938964844,-6.0588248493756245,24.6299991607666,-0.047200012207031294
7983,2023-03-07,24.51000022888184,25.239999771118164,24.399999618530273,25.149999618530273,2799900.0,-0.01959999084472641,1.0487816224564799,4.266673448367918,24.715916325972188,32.06884619608387,0.5170613087222584,1.227266716977276,2.423345020220239,2.2886413586235896,12.518461927883479,0.8400001525878906,-0.7635269672904137,-1.055499744415279,-2.4795120541625195,0.36851256533196164,-1.7675058992888992,-0.34349358954165865,0.9734394576171823,24.528335837479673,-7.485861735690904,0.712006154873621,3,0.8199996948242152,1.3249998092651332,2.835000038146969,3.279999732971188,1.0300006866455043,1,-0.028151796312288258,-1.6206928303177635,25.0,1.4285740236148956,25.10000038146973,1.2592576894276717,24.63999938964844,-0.028151796312288258
7984,2023-03-08,24.71999931335449,25.040000915527344,24.51000022888184,24.56999969482422,4575800.0,0.008567894023321587,-2.9259520899709015,-0.23437462747061064,20.42041835635891,30.396050831065992,0.22577018971443508,0.9311165341823049,2.1432461925728994,2.1091656812461608,12.787831981016296,0.5300006866455043,-0.8736634488622812,-0.7605006217956571,-2.172651153299192,0.6516499097078778,-1.4665758875474246,-0.05442535604388965,0.5907588170346685,44.33958020315024,19.32577704398329,0.7060752657517672,3,0.610000610351566,1.115000724792484,2.557500839233402,3.0700006484985387,0.1400012969970703,2,-0.025080863636991135,1.0487816224564799,24.51000022888184,-1.6206928303177635,25.0,1.4285740236148956,25.10000038146973,-0.025080863636991135
7985,2023-03-09,24.290000915527344,25.06999969482422,24.21999931335449,24.65999984741211,3208300.0,-0.01739475767682752,-2.3333208670545846,-2.466665818954066,19.767447662971477,28.425766518200394,0.5401245318781953,1.2794333768295516,2.4847748655629402,2.56318580865544,13.2063980473971,0.8500003814697301,-0.8532983689717852,-1.096999073028563,-2.566193361489386,0.3721952154322601,-1.8315962172589728,-0.36240192879815325,0.9499988555908203,6.422164437927469,-12.404997842697023,0.734597144230411,3,1.024998664855957,1.4499988555908203,2.8799991607666016,3.4999990463256836,0.039999008178707385,3,0.004528559030749779,-2.9259520899709015,24.71999931335449,1.0487816224564799,24.51000022888184,-1.6206928303177635,25.0,0.004528559030749779
7986,2023-03-10,23.26000022888184,24.26000022888184,23.18000030517578,24.239999771118164,5486000.0,-0.04240430826773156,1.1176459588536387,2.648655057581465,15.704395315410679,26.4217170624138,1.3937523732071853,2.241644054578245,3.4079997860480233,3.628866889024902,13.508214746848418,1.1100006103515625,-0.8773388632732093,-2.010999774932859,-3.756416955974256,-0.26558259389146244,-2.8837083654535576,-1.1382911844121608,1.8167994689941374,3.7558664425607367,-12.894258390844556,0.8727085905206979,3,1.0649995803832972,1.8599996566772425,3.909999847412106,4.529999732971188,1.1599998474121058,4,0.07050728175024057,-2.3333208670545846,24.290000915527344,-2.9259520899709015,24.71999931335449,1.0487816224564799,24.51000022888184,0.07050728175024057
7987,2023-03-13,22.899999618530273,23.989999771118164,22.88999938964844,23.10000038146973,5837200.0,-0.015477240189557429,-8.999947981689845,0.20408250649083157,16.873453829155494,25.11027048849546,1.6129751351238468,2.4757626527831533,3.6709588672503806,4.01371547161877,13.790016789704401,1.100000381469723,-0.9371145194885067,-2.210500335693361,-4.203820807261927,-0.21717986412479462,-3.207160571477644,-1.2138400999090777,2.1700000762939453,0.4255415854689395,-17.08842478389261,0.9966602357842828,3,1.1999998092651403,1.9300003051757812,4.270000457763672,4.890000343322754,1.6000003814697266,0,0.10698693466164766,1.1176459588536387,23.26000022888184,-2.3333208670545846,24.290000915527344,-2.9259520899709015,24.71999931335449,0.10698693466164766
7988,2023-03-14,23.21999931335449,23.739999771118164,23.020000457763672,23.420000076293945,5635800.0,0.01397378603296029,-1.4000038147069669,1.0,23.980814908970856,24.415632861176803,1.1891462911160637,2.0124261352507666,3.2398387076161654,3.7123738685283634,14.406288060296662,0.8400001525878906,-1.0081716910025662,-1.734000587463381,-3.807446075733953,0.3394449008071909,-2.770723331598667,-0.6972778433280951,1.4140003204345746,15.137609060079422,-3.9780682383246653,1.0367227441352864,3,0.8800001144409251,1.610000610351566,3.9175009727478063,4.570000648498539,0.6500015258789098,1,0.09000862249749852,-8.999947981689845,22.899999618530273,1.1176459588536387,23.26000022888184,-2.3333208670545846,24.290000915527344,0.09000862249749852
7989,2023-03-15,23.04999923706055,23.20000076293945,22.6200008392334,22.940000534057614,4902900.0,-0.007321278265334241,1.8292558115734014,-0.5499914169639197,23.041473844274137,23.002732998881196,1.2420708816236683,2.0313986072832115,3.29606371155273,3.9045440525023665,15.480227307584485,0.5999984741210902,-1.0343402266128123,-1.7420005798339808,-3.881185185356671,0.39718402568870914,-2.811592882595324,-0.6724082770726376,1.2352003479003884,17.550963211509636,-2.6238983924989974,1.0695923027613448,3,0.9150009155273402,1.6450014114379847,4.0250010490417445,4.740000724792477,0.9500007629394496,2,0.10802610676287072,-1.4000038147069669,23.21999931335449,-8.999947981689845,22.899999618530273,1.1176459588536387,23.26000022888184,0.10802610676287072
7990,2023-03-16,23.25,23.43000030517578,22.78000068664551,22.88999938964844,4643700.0,0.008676822974374776,-1.2413856606354934,3.272771410240605,26.8456473206665,22.167212862178733,0.9210184309649705,1.644797332772626,3.0032207434872795,3.7384801078131034,16.779416358525747,0.6499996185302699,-1.0213488018831747,-1.369999790191649,-3.417858888841522,0.6778593084582241,-2.3939293395165855,-0.34607024086671245,0.7021598358154293,38.41459727016432,18.422010718850586,1.023929549324936,3,0.7150001525878906,1.4450006484985352,3.825000286102295,4.539999961853027,0.9099998474121094,3,0.06924733807963701,1.8292558115734014,23.04999923706055,-1.4000038147069669,23.21999931335449,-8.999947981689845,22.899999618530273,0.06924733807963701
7991,2023-03-17,22.38999938964844,23.11000061035156,22.290000915527344,23.04999923706055,8431200.0,-0.036989273563507896,1.1025563277303407,-1.833329801212242,24.539886393820865,21.765494884177897,1.5155560981059857,2.3097606521067107,3.7852291333872756,4.611794059379253,18.30263292926097,0.9599990844726562,-1.0447113089786662,-2.0310003280639606,-4.135560802516093,0.07356014638817143,-3.0832805652900284,-0.9787200908378928,1.2957286468505806,5.882267143429557,-14.307587576669606,1.052280237226066,3,1.3750009536743129,2.1400012969970668,4.685000896453854,5.400000572204586,1.4800014495849574,4,0.08664585024305671,-1.2413856606354934,23.25,1.8292558115734014,23.04999923706055,-1.4000038147069669,23.21999931335449,0.08664585024305671
7992,2023-03-20,22.649999618530273,22.88999938964844,22.38999938964844,22.489999771118164,5717700.0,0.01161233747072088,-1.7777730682830202,-0.2424240672774037,29.494953620627285,22.296499028028467,0.9914096986739054,1.863338452205383,3.494105342626529,4.364838148781715,19.641878109081752,0.5,-1.1081584210715327,-1.5920001029968276,-3.6573391866118747,0.47333898061821955,-2.624669644804353,-0.5593305611893022,0.7800006866455078,24.827516353883166,2.2717600678468948,1.032669541807524,3,1.0300006866455078,1.8800010681152344,4.117500305175781,5.07499980926514,0.4099998474121129,0,0.07814571689067984,1.1025563277303407,22.38999938964844,-1.2413856606354934,23.25,1.8292558115734014,23.04999923706055,0.07814571689067984
7993,2023-03-21,22.96999931335449,23.26000022888184,22.709999084472656,22.88999938964844,5516700.0,0.014128022084486824,-1.5000021674390136,0.4999999999999556,34.0996220381293,23.81641054822518,0.48051983047285063,1.4109037587675282,3.128005591312899,4.050455363169224,20.16417145903579,0.610000610351566,-1.2063406500437388,-1.142000389099124,-3.1825432621236764,0.8985424839254286,-2.1622718256113984,-0.12172895258684946,-0.6799983978271449,59.649014201389036,33.22111843715484,1.0202714365122758,3,0.7100009918212926,1.5600013732910192,3.6550011634826696,4.700000762939457,0.6000003814697301,1,0.06660865182333664,-1.7777730682830202,22.649999618530273,1.1025563277303407,22.38999938964844,-1.2413856606354934,23.25,0.06660865182333664
7994,2023-03-22,22.229999542236328,23.01000022888184,22.21999931335449,22.79999923706055,2989700.0,-0.03221592482538449,-1.6779685125917223,-7.125002980235759,29.747903038742407,24.925350034421946,0.9277294273894903,2.0048137500081467,3.7859208751854787,4.787674542579602,20.646540393230424,0.7900009155273509,-1.3096079782497014,-1.724000167846679,-3.835995170327731,0.3879948346343731,-2.779997669087205,-0.6680026666061529,1.0300006866455114,0.8264645194040009,-25.559162484256632,1.055997501240526,3,1.010000228881836,2.265000343322754,4.355000972747803,5.440000534057617,1.4300003051757812,2,0.07377423890095525,-1.5000021674390136,22.96999931335449,-1.7777730682830202,22.649999618530273,1.1025563277303407,22.38999938964844,0.07377423890095525
7995,2023-03-23,21.959999084472656,22.450000762939453,21.729999542236328,22.200000762939453,3238200.0,-0.012145769830119835,-1.0571441027569333,0.421055801689173,22.743045379994285,25.707422263820128,0.9302916164285548,2.1130066361247017,3.969651785664148,5.048186657310744,21.197226522942287,0.720001220703125,-1.3713214873446269,-1.822500610351561,-3.99956681781347,0.35456559711034785,-2.9110337140825173,-0.7339675066206048,1.3000011444091832,15.032643072899296,-9.311613657881127,1.0885331037309551,3,0.9000005722045898,2.2900009155273438,4.575001239776611,5.710000991821289,1.2000007629394531,3,0.0928962204269752,-1.6779685125917223,22.229999542236328,-1.5000021674390136,22.96999931335449,-1.7777730682830202,22.649999618530273,0.0928962204269752
7996,2023-03-24,22.209999084472656,22.229999542236328,21.530000686645508,21.770000457763672,3925000.0,0.011384335629447628,1.9166646798432794,-1.8333147897957562,26.395930731292168,26.765475252946423,0.5762885454143465,1.705509235325664,3.618389608490027,4.7790384138587925,21.398282351975634,0.6999988555908203,-1.445826940207759,-1.417000579833985,-3.575871082285172,0.7418699226172016,-2.4964358310595784,-0.3375653286083917,0.9888011169433639,39.30627617092487,18.84677752968416,1.079435251225593,3,0.4250011444091797,1.845001220703125,4.252501487731934,5.460000991821289,0.39000129699707387,4,0.08779832702932122,-1.0571441027569333,21.959999084472656,-1.6779685125917223,22.229999542236328,-1.5000021674390136,22.96999931335449,0.08779832702932122
7997,2023-03-27,22.60000038146973,22.6200008392334,22.26000022888184,22.5,5489200.0,0.017559716932619374,4.142818217735402,0.22727430359883938,33.56282791779944,27.830143365038488,0.1556225123838182,1.197325601219724,3.130859661601619,4.376752447611249,22.966355292182406,0.4100017547607422,-1.4858734887273712,-0.912999343872066,-3.0337355039090035,1.2077368161648714,-1.9733674238905365,0.14736873614640444,0.49867184906005946,61.84970970807644,40.17384376108541,1.060368080018469,3,-0.11999988555908558,1.3699998855590785,3.8625001907348597,5.069999694824215,-0.149999618530277,0,0.056194709571995016,1.9166646798432794,22.209999084472656,-1.0571441027569333,21.959999084472656,-1.6779685125917223,22.229999542236328,0.056194709571995016
7998,2023-03-28,22.93000030517578,23.1200008392334,22.6200008392334,22.690000534057614,3687500.0,0.014601766289199958,-1.6315847592468968,2.399988555951809,34.90726525870291,29.148564633308354,-0.24567517641023784,0.768920844671328,2.699674437415755,4.033387980080974,24.31496182044599,0.5200004577636683,-1.3912194042266357,-0.49549942016601634,-2.5570829611363877,1.566084120804355,-1.5262911906512002,0.5352923503191676,-1.3999996185302734,88.05028202366071,66.38093998823842,1.030791770485185,3,-0.4499998092651367,1.0399999618530273,3.5325002670288086,4.739999771118164,-0.4500007629394531,1,0.005669392020778208,4.142818217735402,22.60000038146973,1.9166646798432794,22.209999084472656,-1.0571441027569333,21.959999084472656,0.005669392020778208
7999,2023-03-29,23.459999084472656,23.479999542236328,23.0,23.15999984741211,4271000.0,0.023113771140127026,1.8235254518731276,1.2499980131765942,43.117732388031065,30.95657408523774,-0.7950023260452497,0.15470619432564092,2.080944634923256,3.501114144020473,25.393696812669216,0.5499992370605469,-1.2721970112304,0.09299936294555522,-1.8895576311148545,2.075556357005965,-0.8982791340846497,1.08427785997576,-1.8981983947753918,98.97433489736012,72.26260910500542,0.9912784970302043,3,-0.9549989700317383,0.5100011825561523,3.0025014877319336,4.210000991821289,-0.7899990081787109,2,0.004688858254234374,-1.6315847592468968,22.93000030517578,4.142818217735402,22.60000038146973,1.9166646798432794,22.209999084472656,0.004688858254234374
8000,2023-03-30,23.56999969482422,23.959999084472656,23.54999923706055,23.68000030517578,5041500.0,0.004688858254234374,-4.466609022939024,-0.36666963366097427,53.03326138165876,34.12250463944195,-0.9552971069326226,-0.04170445881160845,1.9035835727816668,3.383706844976956,25.841786176252185,0.5,-1.2019162398119292,0.25649995803832937,-1.6371717181444296,2.1501716342210884,-0.6903358800530484,1.203335796129707,-1.9314710510253903,83.95063181946266,52.0906154473827,0.9468358380913793,3,-0.8249998092651367,0.40000057220458984,2.83750057220459,4.045000076293945,-1.8600006103515625,3,0.0038184197604234082,1.8235254518731276,23.459999084472656,-1.6315847592468968,22.93000030517578,4.142818217735402,22.60000038146973,0.0038184197604234082
8001,2023-03-31,24.07999992370605,24.13999938964844,23.709999084472656,23.739999771118164,4311000.0,0.021637685001490548,-1.1499933243052687,-3.090893327784681,61.21672838351184,37.64714627976246,-1.3414255423831136,-0.6661947976988962,1.3397869527764747,2.864879252678417,26.69311604538874,0.5699996948242223,-1.0925828035573026,0.8175002098083475,-0.9222748463103336,2.5572752659270286,-0.052387318250993076,1.687387737867688,-2.3021830534667913,96.80853762094638,58.45356995227782,0.8698875280593402,3,-1.2449998855590785,-0.10999965667724254,2.220000267028812,3.494999885559089,-1.8099994659423793,4,-0.03820598335584835,-4.466609022939024,23.56999969482422,1.8235254518731276,23.459999084472656,-1.6315847592468968,22.93000030517578,-0.03820598335584835
8002,2023-04-03,23.81999969482422,24.209999084472656,23.68000030517578,24.0,3467700.0,-0.010797351731960392,-1.3043471049707263,-0.5294124246878176,55.7692314746109,40.05488066159375,-1.003540418673463,-0.5261035130530516,1.5325113734784708,3.1093410991863095,27.85691785571518,0.529998779296875,-1.017403043278314,0.6164999961853042,-0.946200828231536,2.1792008206021443,-0.16485041602311412,1.3978504083937224,-1.853208223032226,75.47170943011,32.76796554736418,0.7813504122084194,4,-0.9499998092651367,0.15000057220458984,2.255000114440918,3.5799999237060547,-1.1800003051757777,0,-0.05121743614545804,-1.1499933243052687,24.07999992370605,-4.466609022939024,23.56999969482422,1.8235254518731276,23.459999084472656,-0.05121743614545804
8003,2023-04-04,23.81999969482422,23.940000534057614,23.59000015258789,23.899999618530273,2781400.0,0.0,3.3749567871066146,0.44444326707074133,57.65407614981211,43.15556656282372,-0.9725634952946365,-0.6118151713816999,1.4644932570508722,3.0982754558334378,28.38328215450774,0.350000381469723,-0.8446294929211895,0.6510000228881836,-0.8179046488371462,2.1199046946135134,-0.08345231297447953,1.3854523587508467,-1.6288874617641582,67.76862109623764,20.979246391554803,0.7344523358626642,4,-0.9499998092651367,-0.31999969482421875,2.119999885559082,3.4449996948242223,-1.789999008178711,1,-0.05751464943059792,-1.3043471049707263,23.81999969482422,-1.1499933243052687,24.07999992370605,-4.466609022939024,23.56999969482422,-0.05751464943059792
8004,2023-04-05,24.10000038146973,24.239999771118164,23.78000068664551,23.78000068664551,3539500.0,0.011754856852762785,-1.8749970197648969,-4.0,58.31702507509022,47.10823097338994,-1.0721578287236042,-0.9914798852976219,1.1157466689765059,2.8125570876102337,28.784466490209738,0.4599990844726527,-0.7017940846931623,0.962000656127934,-0.39065185996373586,2.3146531722196038,0.28567439808209727,1.6383269141737706,-1.70699946326841,79.71024908848196,30.54535478043597,0.6763262580458356,4,-1.2150001525878942,-0.6800003051757848,1.8399991989135707,3.164999008178711,-1.9899997711181712,2,-0.06721995077141185,3.3749567871066146,23.81999969482422,-1.3043471049707263,23.81999969482422,-1.1499933243052687,24.07999992370605,-0.06721995077141185
8005,2023-04-06,24.399999618530273,24.399999618530273,24.040000915527344,24.239999771118164,4738900.0,0.012448100925807948,3.4999880790596762,0.5,72.08790904757937,52.1851174529774,-1.1059465804421293,-1.3521407203416125,0.7484253830878274,2.4770713308482932,28.88621630507606,0.3599987030029297,-0.5894862080794567,1.2564999580383294,-0.11661474500259672,2.6296146610792555,0.5699426065178663,1.9430573095587924,-1.785358837978933,100.0,43.486363671400554,0.6865573515204638,4,-1.0699996948242188,-0.9799995422363281,1.4574999809265137,2.65000057220459,-2.4099998474121094,3,-0.07090162169193237,-1.8749970197648969,24.10000038146973,3.3749567871066146,23.81999969482422,-1.3043471049707263,23.81999969482422,-0.07090162169193237
8006,2023-04-10,24.899999618530273,24.979999542236328,24.209999084472656,24.26000022888184,5365700.0,0.020491803599057556,-1.08107759798337,3.999999999999978,73.48642557359823,56.621072748066155,-1.3234131764395514,-1.8160882130454326,0.16586019158828336,1.9463674116735632,28.11614544823371,0.7700004577636719,-0.3493325454984948,1.6744999885559082,0.09215670542962684,3.2568432716821896,0.8833283469927657,2.4656716301190507,-2.0354086006618815,94.24460727811625,32.32983207971316,0.7911716415631411,4,-1.0999994277954102,-1.4799995422363281,0.755000114440918,1.7800006866455078,-4.049999237060547,0,-0.12811247320998587,3.4999880790596762,24.399999618530273,-1.8749970197648969,24.10000038146973,3.3749567871066146,23.81999969482422,-0.12811247320998587
8007,2023-04-11,25.35000038146973,25.45000076293945,24.8700008392334,24.93000030517578,5145000.0,0.018072320073634573,-1.1481518111014828,0.6562507450587794,74.18699297305145,60.98548693854933,-1.500049802276063,-2.185164510473559,-0.34222433215385095,1.4767496694066296,27.22959607279014,0.5799999237060511,-0.008934975193934491,2.002000713348391,0.16664463084042325,3.8373567958563584,1.0843226720944052,2.9196787546023764,-2.1469439997024686,94.62363716908575,31.0829283906952,0.9176780412539843,4,-1.1250000000000036,-1.8599996566772496,0.3049993515014613,1.3299999237060511,-4.399999618530277,1,-0.12149900896875199,-1.08107759798337,24.899999618530273,3.4999880790596762,24.399999618530273,-1.8749970197648969,24.10000038146973,-0.12149900896875199
8008,2023-04-12,25.309999465942386,25.739999771118164,25.1299991607666,25.489999771118164,4044000.0,-0.0015779453619488848,-1.259257689427655,-0.428572077329337,86.4928630411703,65.80494590000924,-1.214679041673282,-2.0875896099465905,-0.34520588064519586,1.4927100596049065,26.40472602593838,0.6100006103515625,0.317609653603629,1.8574997901916532,-0.17462022514800424,3.8896198055313107,0.8414397825218245,2.873559797861482,-1.7024930955641295,78.06119867186206,6.315434474072646,1.0160600076698294,4,-0.6649999618530309,-1.6749992370605504,0.34500026702880504,1.3700008392333949,-4.449998855590827,2,-0.10549190567493882,-1.1481518111014828,25.35000038146973,-1.08107759798337,24.899999618530273,3.4999880790596762,24.399999618530273,-0.10549190567493882
8009,2023-04-13,25.540000915527344,25.61000061035156,24.8700008392334,25.20000076293945,3830700.0,0.009087374730862852,2.0833353201567513,-1.8888865341415397,92.82294620278297,70.22602199124526,-1.2500612724931273,-2.2361291559758385,-0.6473517373464581,1.2368874065505935,25.025776479567607,0.7399997711181605,0.5914451343579543,1.96300115585327,-0.26130619935310406,4.187308511059644,0.8508474782500848,3.0751548334564553,-1.505995865001104,88.23535351608737,8.930936440457927,1.1121536776031868,4,-0.8750009536743164,-1.9050006866455078,0.04249906539916992,1.1399993896484375,-4.730001449584957,3,-0.13743148406654482,-1.259257689427655,25.309999465942386,-1.1481518111014828,25.35000038146973,-1.08107759798337,24.899999618530273,-0.13743148406654482
8010,2023-04-14,24.86000061035156,25.5,24.729999542236328,25.399999618530273,3869200.0,-0.026624913108846848,1.081082961958693,-1.5882316642170276,78.74185447068021,72.17325822315286,-0.41105799425412215,-1.5065698418899238,-0.029219812087749375,1.8946740969175586,23.948110690425565,0.8100013732910156,0.8386764756739815,1.2025008201599086,-1.0875411234350842,3.4925427637549014,0.057479848362412156,2.347521791957405,-0.48479661570693366,42.48374079517679,-40.15014539218547,1.1450209717974968,4,-0.1950006484985316,-1.225000381469723,0.7224993705749547,1.8199996948242223,-3.7000007629394496,4,-0.11061946631066921,2.0833353201567513,25.540000915527344,-1.259257689427655,25.309999465942386,-1.1481518111014828,25.35000038146973,-0.11061946631066921
8011,2023-04-17,24.32999992370605,24.60000038146973,23.85000038146973,24.28000068664551,7225000.0,-0.021319415673096143,1.5423722238385884,-0.09259134980483585,68.21050687247272,73.5556221562486,0.17671837153965697,-0.8682950878429061,0.4405048269406855,2.3961199568275227,21.984157966671265,1.0100002288818288,0.9899983497885643,0.5755001068115213,-1.6519793066137467,2.8029795202367893,-0.5382395999011145,1.689239813524157,1.409999847412113,25.396809378102898,-57.393127053798224,1.1137397067126347,4,0.3350000381469762,-0.6949996948242152,1.1974997520446813,2.3350000381469727,-3.5699996948242116,0,-0.09617756514285458,1.081082961958693,24.86000061035156,2.0833353201567513,25.540000915527344,-1.259257689427655,25.309999465942386,-0.09617756514285458
8012,2023-04-18,24.420000076293945,24.559999465942386,24.170000076293945,24.35000038146973,4386500.0,0.0036991431512582995,1.2285776566757243,1.4000152590220245,66.51882965869487,74.54059476834671,0.2020236774073041,-0.8631461784888756,0.2990583148881214,2.2712519012202357,19.91407079733372,0.38999938964844105,1.0753372853501482,0.5770002365112319,-1.6059109716503919,2.7599114446728557,-0.5144553675695818,1.6684558405920455,1.2821997070312499,30.158723751241162,-49.81916015464514,1.0914556040808125,4,0.3400001525878906,-0.7849998474121094,0.30249977111816406,1.7250003814697266,-4.159999847412106,1,-0.1461916332379477,1.5423722238385884,24.32999992370605,1.081082961958693,24.86000061035156,2.0833353201567513,25.540000915527344,-0.1461916332379477
8013,2023-04-19,24.5,24.540000915527344,24.20000076293945,24.32999992370605,2833500.0,0.003276000141528179,1.719980468899039,2.428583106267204,62.80787668208203,75.03957828023468,0.2554935186615346,-0.8671019347949951,0.1684480851039325,2.156335609168501,18.465388405461397,0.3400001525878942,1.076687977080443,0.5805001258850098,-1.5807229958550835,2.741723247625103,-0.5001114349850369,1.6611116867550564,1.1651557952880864,36.93179170455168,-38.96424152628715,1.0806115608700468,4,0.2950000762939453,-0.8649997711181641,-0.03500032424926758,1.5,-4.549999237060547,2,-0.1448979280432876,1.2285776566757243,24.420000076293945,1.5423722238385884,24.32999992370605,1.081082961958693,24.86000061035156,-0.1448979280432876
8014,2023-04-20,23.8700008392334,24.32999992370605,23.690000534057614,24.270000457763672,4972100.0,-0.02571425145986128,1.4615429759857137,-2.3529378765608904,53.2751189905553,72.94926827389868,0.9492612015597501,-0.11377145094204622,0.7327028242210076,2.7410136559378984,16.709046391338962,0.8099994659423864,1.1223881282057597,-0.13149909973144602,-2.142011688708269,1.8790134892453771,-1.1367553942198576,0.8737571947569656,1.7588518477783204,9.94477117605483,-62.25011864629322,1.0052562944884116,4,0.8449993133544922,-0.2350006103515625,0.594998836517334,2.1299991607666016,-4.0,3,-0.1260997119000733,1.719980468899039,24.5,1.2285776566757243,24.420000076293945,1.5423722238385884,24.32999992370605,-0.1260997119000733
8015,2023-04-21,24.0,24.270000457763672,23.8700008392334,23.940000534057614,4430500.0,0.005446131386511288,-3.000019073595468,-0.1499988079059765,49.04762056138688,70.23384549476408,0.8454647881849695,-0.08759367219519376,0.5454962027210897,2.5639134646628747,14.44231523251062,0.39999961853027344,1.1663601072805676,-0.10349998474121236,-1.8701179524810172,1.6631179829985925,-0.9868089686111148,0.7798089991286901,1.5512986008935563,34.06588109041685,-33.56909166079548,0.8833089838699022,4,0.7150001525878906,-0.36499977111816406,0.3300004005432129,1.8650007247924805,-4.100000381469727,4,-0.13291668891906727,1.4615429759857137,23.8700008392334,1.719980468899039,24.5,1.2285776566757243,24.420000076293945,-0.13291668891906727
8016,2023-04-24,24.15999984741211,24.20000076293945,23.770000457763672,23.979999542236328,3268800.0,0.006666660308837891,2.3076674785058877,3.000031789426659,54.14634100955441,68.00710638770886,0.6363791540394743,-0.09909453437798632,0.3476666046460224,2.3663660689840853,11.940366349391688,0.4300003051757777,1.1932366649327122,-0.04100017547607493,-1.5663772218838474,1.4843768709316976,-0.8036886986799594,0.7216883477278095,1.3168468308080108,54.02297590599168,-12.099354164540564,0.7626885232038855,4,0.5550003051757812,-0.5249996185302734,0.17000055313110352,1.705000877380371,-4.420000076293945,0,-0.12417218621470083,-3.000019073595468,24.0,1.4615429759857137,23.8700008392334,1.719980468899039,24.5,-0.12417218621470083
8017,2023-04-25,23.8700008392334,24.07999992370605,23.79999923706055,24.07999992370605,2764100.0,-0.012003270281881862,1.6666848319709582,-1.1666596024244282,50.56948894802586,64.01562037735947,0.7759632846884337,0.30665023337530783,0.5785999605220411,2.6132372469298595,10.050862213121446,0.36000061035155895,1.1195865935559688,-0.39449920654296733,-1.7336189044068853,0.9446204913209506,-1.064059055474928,0.2750606423889934,1.5353719932202203,21.17649698751281,-42.88952471367902,0.6695598489319592,4,0.7799997329711879,-0.2350006103515625,0.2774996757507324,1.8299999237060547,-3.990001678466797,1,-0.13028908676198603,2.3076674785058877,24.15999984741211,-3.000019073595468,24.0,1.4615429759857137,23.8700008392334,-0.13028908676198603
8018,2023-04-26,23.059999465942386,23.770000457763672,23.020000457763672,23.63999938964844,3910800.0,-0.03393386446638369,-1.2727343661947164,2.76191643960041,39.43088926605098,58.08316960661146,1.3781669452996574,1.1877887229205122,1.3111684953001763,3.3644245135465276,9.272595243686887,0.8500003814697266,0.967113972878046,-1.2110005378723123,-2.5238507545905513,0.10184967884592666,-1.8674256462314318,-0.5545754295131928,2.2767584745753915,3.0533606477419633,-56.59514729647058,0.6564251083591199,4,1.2000007629394496,0.5750007629394496,1.0450010299682582,2.3500013351440394,-2.8699989318847727,2,-0.12142234613647329,1.6666848319709582,23.8700008392334,2.3076674785058877,24.15999984741211,-3.000019073595468,24.0,-0.12142234613647329
8019,2023-04-27,23.56999969482422,23.690000534057614,23.28000068664551,23.309999465942386,4640300.0,0.02211622899796928,-1.5625167639222637,-0.4482763156596571,41.91033681972666,53.99077875650552,0.6250672063145579,0.7235487233795972,0.7299994357826947,2.801172153940694,9.02712754607067,0.6300010681152273,0.7716663331004519,-0.7065003395080574,-2.0058976467740983,0.5928969677579836,-1.3561989931410778,-0.05680168587503687,1.6277527967283127,43.99993896484375,-10.108799293053778,0.6496986536330199,4,0.24000072479248047,0.06500053405761719,0.5350008010864258,1.6650009155273438,-3.4899997711181676,3,-0.15358502243339822,-1.2727343661947164,23.059999465942386,1.6666848319709582,23.8700008392334,2.3076674785058877,24.15999984741211,-0.15358502243339822
8020,2023-04-28,23.65999984741211,23.809999465942386,23.309999465942386,23.31999969482422,3752900.0,0.0038184197604234082,-1.7777730682830202,1.3076917433884931,36.86441790950688,50.50787998284265,0.387718807352325,0.6752576823905265,0.5555137589368435,2.6587009362309217,9.396480489041547,0.5,0.5212474472510031,-0.6210001945495591,-1.9106825887024712,0.668682199603353,-1.2658413916260152,0.023841002526896915,1.4070875221130912,54.23722238386206,4.990371855509139,0.6448411970764564,4,0.13000011444091797,-0.024999618530273438,0.20749998092651367,1.5399999618530273,-3.530000686645508,4,-0.16018592699159528,-1.5625167639222637,23.56999969482422,-1.2727343661947164,23.059999465942386,1.6666848319709582,23.8700008392334,-0.16018592699159528
8021,2023-05-01,23.15999984741211,23.76000022888184,23.13999938964844,23.59000015258789,3848900.0,-0.02113271357669466,-1.6382945912603477,-1.2647062123439061,27.044030941417986,46.12179123647856,0.7870697043126462,1.1623962930235052,0.9737924074160382,3.107579831319363,10.110926062633057,0.6200008392333984,0.18910178869998973,-1.0750001907348619,-2.4571802841962977,0.30717990272657403,-1.7660902374655798,-0.3839101440041439,1.784262307407399,13.207496243780914,-29.04785502838167,0.6910900467307183,5,0.6200008392333984,0.47500038146972656,0.39499998092651367,1.7950000762939453,-2.479999542236328,0,-0.14075994172539286,-1.7777730682830202,23.65999984741211,-1.5625167639222637,23.56999969482422,-1.2727343661947164,23.059999465942386,-0.14075994172539286
8022,2023-05-02,22.60000038146973,23.15999984741211,22.31999969482422,23.13999938964844,5597100.0,-0.024179597134365016,1.896552631319362,1.2558107556643778,24.385646356712314,41.852654533659695,1.1865286846873744,1.7141979647153427,1.4483917126452006,3.616514973714711,11.275543465123224,0.8400001525878906,-0.07033930303632374,-1.5739996910095186,-3.1300461168669287,-0.0179532651521086,-2.3520229039382237,-0.7959764780808136,2.228806071526428,18.79199527899158,-18.15200660670606,0.7780232129287051,5,0.7249994277954066,1.3999996185302699,0.7449998855590785,2.2550001144409144,-2.1900005340576207,1,-0.12654869743703845,-1.6382945912603477,23.15999984741211,-1.7777730682830202,23.65999984741211,-1.5625167639222637,23.56999969482422,-0.12654869743703845
8023,2023-05-03,22.450000762939453,22.93000030517578,22.38999938964844,22.71999931335449,4575700.0,-0.006637151150371889,-1.7692262548111808,0.49999823393320075,20.345482767962395,38.19380606448271,1.1344553118395204,1.8512107225754661,1.5307644184817661,3.7164546793529887,12.38312541656678,0.5400009155273402,-0.2535366043203666,-1.6554993629455552,-3.3877990073493613,0.07680028145825091,-2.52164918514746,-0.7893495407436504,2.1781011494029485,8.724905240601165,-20.833396887881406,0.8661498222019034,5,0.8449993133544922,1.5799989700317383,0.7749996185302734,2.4049997329711914,-2.3600006103515625,2,-0.11447668217523721,1.896552631319362,22.60000038146973,-1.6382945912603477,23.15999984741211,-1.7777730682830202,23.65999984741211,-0.11447668217523721
8024,2023-05-04,22.479999542236328,22.520000457763672,21.96999931335449,22.399999618530273,9565600.0,0.0013362484756078707,5.874938905909184,-0.29629760449854514,23.90348308816641,35.40001301190265,0.9907361039326688,1.7851481854172526,1.4378958301220521,3.6303140271937906,14.132366033981517,0.5500011444091832,-0.4425707130303884,-1.544500541687011,-3.423195303584201,0.3341942202101791,-2.483847922635608,-0.6051531607384142,1.9634541927046172,27.717401445023874,-0.19741329373995242,0.9393473809485956,5,0.605000495910641,1.375,0.7450008392333984,2.3750009536743164,-2.1899986267089844,3,-0.10186828535633075,-1.7692262548111808,22.450000762939453,1.896552631319362,22.60000038146973,-1.6382945912603477,23.15999984741211,-0.10186828535633075
8025,2023-05-05,22.670000076293945,22.78000068664551,22.1299991607666,22.59000015258789,8358700.0,0.008451981224494087,3.3333269755287316,1.0,30.33174327252415,32.75394659667707,0.6618338118917926,1.5377355596872064,1.1859370705376406,3.381832409085874,15.609066282150753,0.6500015258789098,-0.6207851706779088,-1.2680000305175767,-3.2313013313171126,0.6953012702819592,-2.2496506809173447,-0.28634938011780875,1.5261082164883533,39.106167872167255,10.423696486317311,0.9816506503997672,5,0.3549995422363246,1.1849994659423828,0.567500114440918,2.185000419616699,-1.8400001525878942,4,-0.11424791106623156,5.874938905909184,22.479999542236328,-1.7692262548111808,22.450000762939453,1.896552631319362,22.60000038146973,-0.11424791106623156
8026,2023-05-08,21.709999084472656,23.06999969482422,21.38999938964844,23.01000022888184,10712700.0,-0.04234675732644411,1.3661974857922632,-16.250029802350856,23.379155932362124,29.732798483825537,1.3832142677319155,2.3678995531148317,2.0738037416792956,4.267755626223966,16.63582464865549,1.6800003051757777,-0.7431249876255563,-2.0685009956359863,-4.212715356179075,0.07571336490710223,-3.1406081759075306,-0.996393815364442,2.263498310366863,18.079074127953803,-9.986359730335295,1.0721071802715436,5,0.8900003433227575,1.8550004959106445,1.647500991821289,3.1450014114379883,-0.9699993133544922,0,-0.0727775214341716,3.3333269755287316,22.670000076293945,5.874938905909184,22.479999542236328,-1.7692262548111808,22.450000762939453,-0.0727775214341716
8027,2023-05-09,22.270000457763672,22.309999465942386,21.239999771118164,21.6200008392334,12860300.0,0.025794629060649665,1.9315155109751099,-0.4999992664050164,29.982049691057412,28.682927419937368,0.6396511142313841,1.6499131555454483,1.460872761663623,3.6336260653576318,17.213601428943985,1.0699996948242223,-0.850204317381678,-1.3544996261596687,-3.465647991672764,0.7566487393534267,-2.4100738089162164,-0.298925443403121,1.3934771764529188,56.28419287360323,28.128276387396355,1.0555741827565481,5,0.25499916076660156,1.2199993133544922,1.1324996948242188,2.4499998092651367,-0.7800006866455078,1,-0.07139650291446631,1.3661974857922632,21.709999084472656,3.3333269755287316,22.670000076293945,5.874938905909184,22.479999542236328,-0.07139650291446631
8028,2023-05-10,22.63999938964844,22.86000061035156,22.3799991607666,22.540000915527344,7297700.0,0.016614230995930734,-1.285710393184423,0.15384389662751766,38.418064281606604,28.29489713792403,0.2277613992301859,1.1274324136422997,1.0475998964647886,3.1913769330607558,17.148747477055963,0.5900001525878871,-0.9994975928335279,-0.8510006904602001,-2.8479662137432804,1.1459648328228802,-1.8494834521017403,0.14748207118134005,0.6841913437343692,76.50271458454733,44.14121315463886,0.9984827616415395,5,-0.11499977111816762,0.850000381469723,0.7800006866455043,1.980000495910641,-1.2999992370605504,2,-0.0984982156517169,1.9315155109751099,22.270000457763672,1.3661974857922632,21.709999084472656,3.3333269755287316,22.670000076293945,-0.0984982156517169
8029,2023-05-11,22.030000686645508,22.559999465942386,21.950000762939453,22.5,4653900.0,-0.0269434063360372,1.067798363554649,-4.700064850842894,32.98791320541028,27.864174393024406,0.6664195716529271,1.53994150407366,1.6079561461161163,3.7333074244340523,17.64352939950561,0.6899986267089879,-1.1381844011260718,-1.2854993820190437,-3.1358193204664353,0.5648205564283479,-2.2106593512427395,-0.36033941279534787,1.0024033120202525,43.1694507356842,10.56817072655683,0.9251599692236951,5,0.4699993133544922,1.4599990844726562,1.1549992561340332,2.589999198913574,-1.0200004577636683,3,-0.0880617554966141,-1.285710393184423,22.63999938964844,1.9315155109751099,22.270000457763672,1.3661974857922632,21.709999084472656,-0.0880617554966141
8030,2023-05-12,22.11000061035156,22.40999984741211,22.040000915527344,22.239999771118164,5058400.0,0.0036314081349324567,-1.7407475433924144,0.2765943631678342,32.04904058010126,28.420286575100327,0.38378987535568143,1.3105474814740354,1.4778974687226274,3.5909212707961373,18.390237381673575,0.37999916076660156,-1.1560193668600647,-1.0679994583129933,-2.8422076835071657,0.7062087668811792,-1.9551035709100795,-0.18089534571590704,0.75,47.541031448323686,16.920371248446187,0.8871041125970861,5,0.08999919891357777,1.3799991607666051,1.0424995422363317,2.509999275207523,-1.1300010681152308,4,-0.08231567818103636,1.067798363554649,22.030000686645508,-1.285710393184423,22.63999938964844,1.9315155109751099,22.270000457763672,-0.08231567818103636
8031,2023-05-15,21.989999771118164,22.32999992370605,21.93000030517578,22.239999771118164,4990300.0,-0.005427446219843701,-1.1621663419009427,1.923089337852259,33.03248413871171,29.381046328655817,0.35802273962401543,1.313601896857584,1.5305835552922602,3.6494401148192708,20.323040868453155,0.3999996185302699,-1.2355074937802186,-1.0710002899169915,-2.8339273672753222,0.6919267874413393,-1.9524638285961586,-0.18953675123782432,0.643200721740719,46.29627231272976,13.882794264856699,0.8814635386791659,5,0.16499996185302734,1.5,1.385000228881836,2.630000114440918,-1.0799999237060547,0,-0.05275124417853183,-1.7407475433924144,22.11000061035156,1.067798363554649,22.030000686645508,-1.285710393184423,22.63999938964844,-0.05275124417853183
8032,2023-05-16,20.850000381469727,22.030000686645508,20.76000022888184,21.96999931335449,5993100.0,-0.05184171903201751,1.04838506240405,4.479995727539048,31.175472856831803,30.584378560752416,1.3674847819257785,2.2898335462064097,2.5918572197981504,4.718149549702865,22.68685558626905,1.2700004577636683,-1.337332625104331,-2.0324996948242173,-3.9335783404970037,-0.13142104915143094,-2.9830390176606123,-1.0819603719878224,1.588152010345457,4.2857207732933364,-30.526270410568962,0.9505393228363939,5,1.0649995803833008,2.3999996185302734,2.7599997520446777,3.7699995040893555,-0.4200000762939453,1,-0.005275808553429351,-1.1621663419009427,21.989999771118164,-1.7407475433924144,22.11000061035156,1.067798363554649,22.030000686645508,-0.005275808553429351
8033,2023-05-17,20.950000762939453,21.209999084472656,20.739999771118164,20.899999618530273,5808800.0,0.004796181277703981,-1.5405310665147665,-0.04464392151252905,26.007331765534417,30.818139524904414,1.1536521186137918,2.0134714046982154,2.4284665464041097,4.54064945799276,25.18325542012384,0.4699993133544922,-1.3534586140743627,-1.7549993515014641,-3.6829160315462772,0.17291732854334896,-2.718957691523869,-0.7910410114790594,1.379999160766598,11.538517968903902,-21.1978662869015,0.9639583400224059,5,0.9549989700317383,2.289999008178711,2.9074997901916504,3.669999122619629,-0.24000167846679688,2,0.025775608043602904,1.04838506240405,20.850000381469727,-1.1621663419009427,21.989999771118164,-1.7407475433924144,22.11000061035156,0.025775608043602904
8034,2023-05-18,20.86000061035156,20.8799991607666,20.459999084472656,20.76000022888184,5175700.0,-0.00429594984774917,5.000108993310535,1.9999618539002966,24.35897704613828,30.154498833083764,1.1059965773887512,1.9672707078761817,2.4459536930162926,4.558705640301913,27.204074134000898,0.4900016784667969,-1.3046867437868812,-1.6944994926452672,-3.7075563123576565,0.31855732706712203,-2.701027902501462,-0.6879710827890726,1.1837992858886714,20.512890737331606,-9.111190661939279,1.0065284098561942,5,0.9049987792968786,2.1749992370605504,3.2799992561340368,3.759999275207523,0.04999923706055043,3,0.02301052388263769,-1.5405310665147665,20.950000762939453,1.04838506240405,20.850000381469727,-1.1621663419009427,21.989999771118164,0.02301052388263769
8035,2023-05-19,20.809999465942386,21.13999938964844,20.770000457763672,21.030000686645508,5907500.0,-0.002396986718416483,-1.4666658189540311,-2.2000038146828347,26.54690345199633,30.506470779709787,0.9659949139999107,1.8614699445241776,2.435228007104566,4.529833812393743,29.15689456931806,0.3699989318847692,-1.2258590738724635,-1.5850006103515604,-3.6211939993258397,0.451192778622719,-2.603097304838702,-0.5669039158644189,0.9170402679443299,18.716589539778628,-12.447720543862783,1.0180966944871404,5,0.850000381469723,2.1700000762939418,3.3400006294250453,3.66500091552734,-0.6099987030029332,4,0.009610800964544586,5.000108993310535,20.86000061035156,-1.5405310665147665,20.950000762939453,1.04838506240405,20.850000381469727,0.009610800964544586
8036,2023-05-22,21.15999984741211,21.170000076293945,20.82999992370605,20.8799991607666,3653100.0,0.016818855860257553,1.2666590373012627,-1.272723331946199,34.999998013178924,31.064020593278844,0.5920309516524931,1.3441063589182498,2.0605208555033983,4.0999595686820065,31.061840465628386,0.36000061035155895,-1.1882492976206045,-1.0850002288818352,-3.0128513959084273,0.8428509381447569,-2.048925812395133,-0.1210746453685374,0.3136317565917963,44.58599035635796,11.366879030738637,0.9639255835132963,5,0.5,1.369999885559082,2.9900002479553223,3.315000534057617,-0.7299995422363281,0,-0.008506630740727328,-1.4666658189540311,20.809999465942386,5.000108993310535,20.86000061035156,-1.5405310665147665,20.950000762939453,-0.008506630740727328
8037,2023-05-23,20.76000022888184,21.149999618530273,20.649999618530273,20.8700008392334,3169100.0,-0.018903573790866046,-2.0302862163036943,-0.3928583592754691,33.26732523686054,30.491716254973724,0.8440752648392795,1.5801830373096344,2.4422619445808245,4.424932025838249,33.120851758617654,0.5100002288818359,-1.2262851222547724,-1.3294998168945291,-3.206501342728398,0.5475017089393397,-2.2680005798114635,-0.3909990539775947,0.5109048712158177,40.000152587891094,3.530560845096929,0.9385007629169337,5,0.74999904632568,1.74999904632568,3.389999866485592,3.6350002288818324,-0.030000686645511365,1,0.007225415071122621,1.2666590373012627,21.15999984741211,-1.4666658189540311,20.809999465942386,5.000108993310535,20.86000061035156,0.007225415071122621
8038,2023-05-24,20.26000022888184,20.700000762939453,20.15999984741211,20.649999618530273,5220400.0,-0.024084778154500608,1.2040778195576523,3.545429324455624,29.89131918325431,30.14765025251195,1.085076307718424,1.960156872500498,2.9075007952055394,4.83841179907628,34.442628955262464,0.6000003814697301,-1.144810227062326,-1.6894998550415004,-3.67619722701151,0.2971975169285095,-2.6828485410265053,-0.6961511690564954,0.9099998474121058,9.901025624562463,-26.532406390076524,0.993348685985005,5,1.0249996185302699,2.090000152587887,3.9374999999999964,4.034999847412106,0.8099994659423793,2,0.008390921736101342,-2.0302862163036943,20.76000022888184,1.2666590373012627,21.15999984741211,-1.4666658189540311,20.809999465942386,0.008390921736101342
8039,2023-05-25,19.950000762939453,20.26000022888184,19.75,20.200000762939453,5551800.0,-0.01530105935045667,1.7567659521820824,0.6410266442349133,25.88653645520688,29.46292757196813,1.1946273888279535,2.0923243202470942,3.1839006403423156,5.060008381309057,35.93469710263294,0.5100002288818395,-1.1472131007860327,-1.8184993743896491,-3.8428173002915287,0.20581855151223039,-2.8306583373405907,-0.8063404114387076,1.1999988555908203,14.084560013646943,-21.10154590577725,1.0121589629509404,5,1.0899991989135742,2.089999198913574,4.2649993896484375,4.199999809265137,1.5,3,0.038095152504707075,1.2040778195576523,20.26000022888184,-2.0302862163036943,20.76000022888184,1.2666590373012627,21.15999984741211,0.038095152504707075
8040,2023-05-26,19.8700008392334,19.950000762939453,19.520000457763672,19.950000762939453,4689900.0,-0.004010021085045223,9.750017881410486,0.31999969482421875,30.67228826928553,29.200683586476334,1.0319934708390406,1.9750927072826414,3.222230976929225,5.06062138269489,37.783750535991736,0.43000030517578125,-1.2541171384217726,-1.7089993476867669,-3.6970252591392985,0.27902656376576473,-2.7030123034130327,-0.7149863919605011,0.999998855590821,21.21214923561541,-15.471241929904355,0.9940129557262657,5,0.9049997329711914,2.0249996185302734,4.304999351501465,4.279999732971191,1.2299995422363281,4,0.05234015924776547,1.7567659521820824,19.950000762939453,1.2040778195576523,20.26000022888184,-2.0302862163036943,20.76000022888184,0.05234015924776547
8041,2023-05-30,19.899999618530273,20.34000015258789,19.88999938964844,19.979999542236328,7773100.0,0.0015097522913860573,-7.999980926587,1.0,21.98579001928539,28.179607715637843,0.7535998381125495,1.7795804132344273,3.177776694152435,4.963856903022496,39.24216361213057,0.4699993133544922,-1.282532398224319,-1.5160005569458015,-3.492774977664851,0.46077386377324814,-2.504387767305328,-0.5276133465862749,0.7000002288818372,23.312843951887984,-10.441274307759727,0.9883872103595249,5,0.4650001525878906,1.960000991821289,4.27500057220459,4.250000953674316,1.1900005340576172,1,0.01507543468140704,9.750017881410486,19.8700008392334,1.7567659521820824,19.950000762939453,1.2040778195576523,20.26000022888184,0.01507543468140704
8042,2023-05-31,19.739999771118164,19.950000762939453,19.520000457763672,19.81999969482422,7029700.0,-0.008040193491417047,1.5293982351522224,1.0,13.930339996877876,26.837719741342674,0.8265034203533013,1.8069747351216918,3.3127819178469835,5.077996517437157,39.979266438566555,0.43000030517578125,-1.3276106739184073,-1.5330003738403306,-3.562229782546325,0.4962290348656637,-2.5476150781933278,-0.5183856694873334,0.6440001983642603,18.644004784534314,-9.301894866674928,1.0146147043529965,5,0.6050004959106445,2.060000419616699,4.435000419616699,4.410000801086426,1.2800006866455078,2,0.03495443475471394,-7.999980926587,19.899999618530273,9.750017881410486,19.8700008392334,1.7567659521820824,19.950000762939453,0.03495443475471394
8043,2023-06-01,19.8799991607666,20.11000061035156,19.690000534057614,19.8799991607666,4703200.0,0.00709216774426058,-1.210542694801894,-0.0,19.7182818599822,26.322086942880887,0.5797271450587793,1.5437121693479305,3.1385832497109227,4.883543807512076,40.644797109586214,0.4200000762939453,-1.3840203834010651,-1.2645009040832527,-3.3053620661250314,0.776360257958526,-2.284931485104142,-0.24407032306236331,0.46000099182128906,43.90229719294002,17.143384322986858,1.0204305810208891,6,0.46500110626220703,1.7850008010864258,4.262501239776611,4.270001411437988,1.5200004577636719,3,0.04275656022899699,1.5293982351522224,19.739999771118164,-7.999980926587,19.899999618530273,9.750017881410486,19.8700008392334,0.04275656022899699
8044,2023-06-02,20.190000534057614,20.350000381469727,20.0,20.07999992370605,7185000.0,0.01559363110551848,-1.5925910227610567,100.0,24.60317820738517,26.106117471257427,0.18404599210679962,1.110277871080406,2.8211357801715558,4.507245878865042,40.77595041651053,0.470001220703125,-1.3343229616726973,-0.8399995803833029,-2.8214715781550552,1.1414724173884494,-1.8307355792691808,0.15073641850257502,-0.6700000762939418,80.72290817838955,54.2550036160584,0.9907359988858765,6,0.15499973297119496,1.4749994277954137,3.7574996948242223,3.960000038146976,1.399999618530277,4,0.04358589091080867,-1.210542694801894,19.8799991607666,1.5293982351522224,19.739999771118164,-7.999980926587,19.899999618530273,0.04358589091080867
8045,2023-06-05,20.07999992370605,20.46999931335449,19.979999542236328,20.26000022888184,6366800.0,-0.0054482717900877775,-1.5789389148220463,-1.63635733111395,24.668440112801576,24.958166593437717,0.20071364300389405,1.0712150727328122,2.9309628086515325,4.549956580237325,41.353729294203966,0.4899997711181605,-1.2708530467474226,-0.820500183105473,-2.6858120107563117,1.0448116445453657,-1.7531560969308906,0.11215573071994456,-0.5433994674682587,58.94738321491011,33.54233075671779,0.932655913825419,6,0.2550001144409215,1.5850000381469762,3.6425004005432164,4.070000648498539,1.75,0,0.06822713368718714,-1.5925910227610567,20.190000534057614,-1.210542694801894,19.8799991607666,1.5293982351522224,19.739999771118164,0.06822713368718714
8046,2023-06-06,20.1299991607666,20.43000030517578,20.020000457763672,20.059999465942386,12934800.0,0.002490001855105728,-4.4667480481167825,-0.3888865341414476,36.56714293441279,25.324813004276855,-0.01202019390173703,0.9452399687225892,2.8733079260654932,4.4242914625144785,41.28335444354218,0.4099998474121094,-1.1895769352788008,-0.6915009498596199,-2.546261944157539,1.1632600444382994,-1.6188814470085795,0.2358795472893398,-0.5560627502441413,64.21046714035919,34.641304593286314,0.9273804971489603,6,-0.019998550415039062,1.5100011825561523,3.58250093460083,4.020001411437988,1.470001220703125,1,0.04818684854163635,-1.5789389148220463,20.07999992370605,-1.5925910227610567,20.190000534057614,-1.210542694801894,19.8799991607666,0.04818684854163635
8047,2023-06-07,20.68000030517578,20.700000762939453,20.040000915527344,20.38999938964844,14685100.0,0.027322462361604627,2.9999768807509133,4.142888283378906,45.686895117798535,27.07987699700399,-0.6420847955418196,0.28460421317717177,2.309311523614337,3.801693162413759,40.89547809071169,0.6599998474121094,-1.1194384919986682,-0.06199979782104492,-1.7871158768064355,1.6631162811643456,-0.924557837313742,0.8005582416716521,-1.0702213785400403,98.01975710581628,63.43643147773251,0.8625580394926954,6,-0.5699996948242188,0.6599998474121094,3.0275001525878906,3.4700002670288086,0.6999988555908203,2,0.01982591109099241,-4.4667480481167825,20.1299991607666,-1.5789389148220463,20.07999992370605,-1.5925910227610567,20.190000534057614,0.01982591109099241
8048,2023-06-08,20.40999984741211,20.71999931335449,20.07999992370605,20.71999931335449,14641500.0,-0.013056114786231254,3.1290354336765462,-1.0689603009655109,43.20240821392725,29.00386274797292,-0.38953282265430644,0.3994528607258445,2.551252231020662,3.9940749878317376,41.5037148988889,0.6399993896484375,-1.1417594454381614,-0.2205002784729011,-1.699852842268097,1.2588522853222948,-0.960176560370499,0.5191760034246968,-0.7348076105981463,58.1081673209221,20.84676170211931,0.7396762818975976,6,-0.28999996185302734,0.8850002288818359,3.252500057220459,3.645000457763672,1.3400001525878906,3,0.029887340270064122,2.9999768807509133,20.68000030517578,-4.4667480481167825,20.1299991607666,-1.5789389148220463,20.07999992370605,0.029887340270064122
8049,2023-06-09,20.09000015258789,20.530000686645508,19.84000015258789,20.479999542236328,7058900.0,-0.015678574091944064,1.8163190633004025,1.2580647146047927,39.944143453931346,30.034068879600234,-0.053178022152554405,0.597283587610093,2.8218091609786455,4.237958730332423,41.842493981260596,0.6900005340576172,-1.131947165948155,-0.44349994659423686,-1.7844075210999932,0.8974076279115195,-1.113953733847115,0.22695384065864133,-0.3312233496506849,28.409118002137212,-10.73550090765341,0.6704537872528786,6,0.029999732971191406,1.2049999237060547,3.5724997520446777,3.880000114440918,2.010000228881836,4,0.06520654335453724,3.1290354336765462,20.40999984741211,2.9999768807509133,20.68000030517578,-4.4667480481167825,20.1299991607666,0.06520654335453724
8050,2023-06-12,20.290000915527344,20.40999984741211,19.899999618530273,20.18000030517578,5614100.0,0.00995523949330046,1.9142997275204359,-0.2820532884698149,37.31780095512003,31.73762565024853,-0.20935206367120074,0.2676652697159412,2.5701240658096935,3.9730899315716925,42.19958110620776,0.5100002288818359,-1.0479112449186765,-0.15249919891357422,-1.2716130760274922,0.9666146782003437,-0.7120561374705332,0.40705773964338476,-0.45432631175675553,51.136499101594794,12.156372048913155,0.5595569385569588,6,-0.17000102996826172,1.0049991607666016,3.1799988746643066,3.679999351501465,1.5399990081787074,0,0.06407093042887424,1.8163190633004025,20.09000015258789,3.1290354336765462,20.40999984741211,2.9999768807509133,20.68000030517578,0.06407093042887424
8051,2023-06-13,20.82999992370605,20.86000061035156,20.209999084472656,20.229999542236328,8249600.0,0.026614045530449548,-1.03125065192447,5.45451865723398,50.980387966498945,35.85429764687309,-0.6744868202087169,-0.38334833977438265,1.9672085949482323,3.3751752149554086,42.1456230834356,0.6500015258789027,-0.8910171271088174,0.4454998016357372,-0.429545618505319,1.3205452217767935,0.007977091565209093,0.8830225117062653,-0.9899997711181605,97.05875753121879,55.80315858668803,0.4375227100705287,6,-0.5549993515014648,0.4650001525878942,2.6099996566772496,3.1400003433227575,1.659999847412113,1,0.048007681404834246,1.9142997275204359,20.290000915527344,1.8163190633004025,20.09000015258789,3.1290354336765462,20.40999984741211,0.048007681404834246
8052,2023-06-14,20.739999771118164,21.07999992370605,20.6200008392334,21.0,4741800.0,-0.004320698651825716,1.1904714329181267,-0.43333343929708146,57.59492983250335,40.062814088264325,-0.4779844176725341,-0.31833278464274173,2.000331140915023,3.4015178531503523,41.00571023458778,0.4599990844726527,-0.7763748678330735,0.3609996795654311,-0.5030398927471538,1.225039251878016,-0.07102010659086133,0.7930194657217235,-0.8400001525878906,72.58062779468946,26.22871882970061,0.4320197861562929,6,-0.2799997329711914,0.4500007629394531,2.3424997329711914,3.1599998474121094,0.8800010681152344,2,0.041465796520845144,-1.03125065192447,20.82999992370605,1.9142997275204359,20.290000915527344,1.8163190633004025,20.09000015258789,0.041465796520845144
8053,2023-06-15,21.489999771118164,21.549999237060547,20.739999771118164,20.770000457763672,6267800.0,0.03616200618499654,-1.0769198792013597,-2.769225690496277,71.38887284714673,45.26122460379339,-1.0902390640402935,-1.0812388166190026,1.200995906784513,2.5918946387940487,39.50061890705419,0.8099994659423828,-0.6031779154141255,1.0839997291564956,0.1171949655629696,2.0508044927500215,0.6005973473597344,1.5674021109532568,-1.4484001159667983,96.49125742304793,44.15514785600081,0.4834023817967623,6,-0.7950000762939453,-0.2999992370605469,1.5174999237060547,2.3350000381469727,0.3800010681152344,3,-0.005118688297958918,1.1904714329181267,20.739999771118164,-1.03125065192447,20.82999992370605,1.9142997275204359,20.290000915527344,-0.005118688297958918
8054,2023-06-16,21.34000015258789,21.670000076293945,21.290000915527344,21.549999237060547,12279000.0,-0.006979973016652541,-1.4516267966135066,-0.291665673254973,70.02723818522281,50.30109105628463,-0.8492664107286245,-0.9417173759107378,1.289873456813531,2.67951612517615,37.64988808003269,0.37999916076660156,-0.3749891216885288,0.910000133514405,-0.1256384037463505,1.9456386707751605,0.39218086488402903,1.427819402144781,-1.0872245559692395,81.35594133557473,24.046713030144275,0.5178192686303771,6,-0.5850000381469727,-0.3000001907348633,1.6674995422363281,2.484999656677246,0.5599994659423828,4,0.01921273872916962,-1.0769198792013597,21.489999771118164,1.1904714329181267,20.739999771118164,-1.03125065192447,20.82999992370605,0.01921273872916962
8055,2023-06-20,21.01000022888184,21.25,20.88999938964844,21.25,3434600.0,-0.015463913840039645,2.0000079472935197,1.1428610354223263,63.97985225499473,53.346947647460404,-0.41736290924061237,-0.6281723669373029,1.543985127693329,2.944266357875147,36.41727975624926,0.4500007629394496,-0.1976857861629,0.5700001716613805,-0.48477341370447746,1.6247737570272385,0.04261337897845152,1.0973869643443095,-0.5304687155151413,54.7945617085654,-6.533460760412503,0.5273867926829298,6,-0.2550001144409215,-0.045000076293948865,1.9849996566772425,2.4799995422363246,0.3699989318847621,1,0.051880063813112054,-1.4516267966135066,21.34000015258789,-1.0769198792013597,21.489999771118164,1.1904714329181267,20.739999771118164,0.051880063813112054
8056,2023-06-21,20.979999542236328,21.15999984741211,20.709999084472656,20.90999984741211,3938400.0,-0.001427924146534254,1.0930253189262078,-0.29166567325497733,66.14582169180741,55.62016171123917,-0.28397261143409835,-0.6454403403599471,1.4800653389842928,2.8984405027677447,35.266020339065484,0.4500007629394531,-0.04770339515574307,0.5489995002746575,-0.4827266458951627,1.5807256464444777,0.03313642718974563,1.0648625733595694,-0.3099930588012718,34.2856156744208,-31.10151695138478,0.5158630730849101,6,-0.22499942779541016,-0.054999351501464844,1.8650002479553223,2.510000228881836,0.720001220703125,2,0.04051479504365707,2.0000079472935197,21.01000022888184,-1.4516267966135066,21.34000015258789,-1.0769198792013597,21.489999771118164,0.04051479504365707
8057,2023-06-22,20.90999984741211,20.920000076293945,19.8799991607666,20.450000762939453,13166800.0,-0.0033364964895874483,3.3333412806268825,6.571444141689374,63.66047799037424,57.893280575288834,-0.19882506157332713,-0.5940859598528334,1.438887630049443,2.9018154760338994,34.264717293101334,1.1000003814697266,0.11841435949336088,0.47149982452392436,-0.5724052114504019,1.5154048604982506,-0.050452693463238774,0.9934523425110875,0.7600002288818359,57.541908370592324,-10.126568467502153,0.5219525179871632,6,-0.1549997329711914,-0.13499927520751953,1.9124999046325684,2.5799999237060547,0.7199993133544922,3,0.07556192899262992,1.0930253189262078,20.979999542236328,2.0000079472935197,21.01000022888184,-1.4516267966135066,21.34000015258789,0.07556192899262992
8058,2023-06-23,20.43000030517578,20.84000015258789,20.3799991607666,20.799999237060547,13059200.0,-0.02295550194830509,1.044445386343407,-0.8043471049707263,53.045681961761105,59.349007076158806,0.31772173555675565,-0.10613923886421972,1.8011294410421996,3.3200256296482564,32.83499061058358,0.5300006866455078,0.20444294423865728,-0.01699972152709961,-1.0575480847596879,1.0235486417054886,-0.5372739031433937,0.5032744600891945,1.204199752807618,30.72630520119854,-33.833044272401125,0.5202741816162938,6,0.3449993133544922,0.16499996185302734,2.1524996757507324,2.8199996948242188,0.5799999237060582,4,0.0582477002585331,3.3333412806268825,20.90999984741211,1.0930253189262078,20.979999542236328,2.0000079472935197,21.01000022888184,0.0582477002585331
8059,2023-06-26,20.709999084472656,20.770000457763672,20.40999984741211,20.459999084472656,5520300.0,0.013705275335994083,-1.0571553133514986,-0.6756776262204489,57.66422578559822,61.609720946211944,0.15077409469386183,-0.3439141617882697,1.3967838628728622,2.963909894739281,31.04474656988192,0.3600006103515625,0.232156545986129,0.22499914169311452,-0.7944227399678354,1.2444210233540645,-0.2847117991373622,0.7347100825235913,0.8891169555664078,60.58389892450663,-4.491780531825015,0.5097109408304755,6,0.06500053405761719,-0.11499881744384766,1.8625006675720215,2.530000686645508,0.3300018310546875,0,0.05601167581076605,1.044445386343407,20.43000030517578,3.3333412806268825,20.90999984741211,1.0930253189262078,20.979999542236328,0.05601167581076605
8060,2023-06-27,20.90999984741211,21.01000022888184,20.38999938964844,20.88999938964844,7256300.0,0.009657207715156435,4.636339991676889,0.08000183105467329,59.15493714480673,62.518004188246145,0.05360623128906283,-0.48697328100627857,1.0941183619617831,2.697922386966628,28.842135422099453,0.6200008392333984,0.2994054640183066,0.3729999542236335,-0.6200941734578329,1.3660940819051,-0.12354710961709969,0.8695470180643667,0.6547338550415063,80.46876047737335,14.652286182989386,0.4965470638407326,6,-0.13500022888183594,-0.3149995803833008,1.489999771118164,2.189999580383301,-0.26000022888183594,1,0.04734575697477528,-1.0571553133514986,20.709999084472656,1.044445386343407,20.43000030517578,3.3333412806268825,20.90999984741211,0.04734575697477528
8061,2023-06-28,20.200000762939453,20.809999465942386,20.1200008392334,20.790000915527344,5914700.0,-0.03395500189640255,1.190481380563111,-29.499332443262915,44.570138675522735,61.07080517080386,0.7429735837261049,0.2599829797651587,1.7081718528903238,3.3416069882513284,27.439343613967786,0.7899990081787109,0.39663770949918487,-0.351999187469481,-1.3131300756598776,0.6091317007209156,-0.8325646315646793,0.1285662566257173,1.3310382486804215,28.31869908818685,-32.043554125718146,0.48056544409519864,6,0.5749988555908203,0.39499950408935547,2.1199989318847656,2.899998664855957,-0.5600013732910121,2,0.05841576006234961,4.636339991676889,20.90999984741211,-1.0571553133514986,20.709999084472656,1.044445386343407,20.43000030517578,0.05841576006234961
8062,2023-06-29,20.43000030517578,20.51000022888184,20.0,20.059999465942386,3254000.0,0.011386115522248108,-1.0816345596163648,-0.6271199043093076,50.22831587106664,58.719632173461626,0.518949287262334,0.08888415050141063,1.3800197237726906,3.0504279738199926,25.738012199813397,0.5100002288818395,0.5009922204703301,-0.15649967193603587,-1.0414206449796097,0.728421301107538,-0.598960158457821,0.2859608145857493,1.0680179094270272,42.574277993167385,-17.326520728775748,0.4424604865217865,6,0.3449993133544922,0.16499996185302734,1.6649994850158691,2.669999122619629,-0.7299995422363281,3,0.06216350654884373,1.190481380563111,20.200000762939453,4.636339991676889,20.90999984741211,-1.0571553133514986,20.709999084472656,0.06216350654884373
8063,2023-06-30,20.729999542236328,20.780000686645508,20.440000534057614,20.59000015258789,3842200.0,0.014684250248618191,1.8333147897957858,0.37837587054803007,57.33944793590605,57.309877701315315,0.11153597620201339,-0.15196125555102213,0.9807511922313132,2.6908516648331187,24.07325418864312,0.35000038146972656,0.5179059705654474,0.10099954605102468,-0.7204213089375848,0.9224204010396342,-0.3097108814432801,0.5117099735453294,0.7356582912897558,72.27716602049713,8.04618020507914,0.41071042749430514,6,-0.16499996185302734,-0.13499927520751953,1.2799997329711914,2.369999885559082,-1.1099987030029297,4,0.04341532264371595,-1.0816345596163648,20.43000030517578,1.190481380563111,20.200000762939453,4.636339991676889,20.90999984741211,0.04341532264371595
8064,2023-07-03,21.06999969482422,21.1200008392334,20.59000015258789,20.59000015258789,2361000.0,0.016401358422375223,-1.2083383003918016,3.42858310626703,58.66666045011771,56.71952305632898,-0.30261461011267343,-0.44549451368829907,0.5636957220703493,2.2892935693502636,22.56603113308079,0.5300006866455078,0.5256972135773736,0.3969997406005845,-0.4196710788793254,1.2136705600804945,-0.011335669139370452,0.8053351503405395,0.36394496524667375,95.53561545155593,28.42352588269759,0.40833540973995575,7,-0.5500001907348633,-0.47499942779541016,0.7475004196166992,1.880000114440918,-1.4599990844726598,0,-0.0028476253826010822,1.8333147897957858,20.729999542236328,-1.0816345596163648,20.43000030517578,1.190481380563111,20.200000762939453,-0.0028476253826010822
8065,2023-07-05,21.450000762939453,21.59000015258789,20.90999984741211,20.989999771118164,4642200.0,0.018035171980025355,-1.1935464023454203,0.9583363135684143,57.14286969946945,55.71919505718032,-0.6857520887995676,-0.7563758159543781,0.1052753655804537,1.8534707599411782,20.932550531490886,0.6800003051757812,0.4182382516952643,0.708500766754149,-0.128317069887661,1.545318603395959,0.2900918484332422,1.1269096850750557,-1.5700016021728516,91.19500778534054,26.719649276379457,0.41840891832090527,7,-0.715001106262207,-0.8550004959106445,0.08999919891357422,1.294999122619629,-1.8400001525878942,2,-0.01911421132070501,-1.2083383003918016,21.06999969482422,1.8333147897957858,20.729999542236328,-1.0816345596163648,20.43000030517578,-0.01911421132070501
8066,2023-07-06,21.100000381469727,21.170000076293945,20.770000457763672,21.13999938964844,3372200.0,-0.016317033520784063,6.999961853172862,-0.08695417812110752,53.91305141052624,54.636147659419436,-0.3541859188196561,-0.34781184973986967,0.3660145253579472,2.154308396671297,19.28631024985097,0.6800003051757812,0.31077655321636044,0.31000032424926616,-0.4891832817943502,1.1091839302928825,-0.08959147877254381,0.7095921272710761,-1.185801200866699,69.18240728966984,5.495514986616733,0.39959180302180825,7,-0.30500030517578125,-0.505000114440918,0.2350001335144043,1.5299997329711914,-1.6400012969970703,3,-0.021327049990702784,-1.1935464023454203,21.450000762939453,-1.2083383003918016,21.06999969482422,1.8333147897957858,20.729999542236328,-0.021327049990702784
8067,2023-07-07,21.09000015258789,21.350000381469727,20.959999084472656,21.01000022888184,4315900.0,-0.00047394448820092805,-3.33329448041283,-2.0000476848979263,44.81865605007731,53.722033669232346,-0.3530997140422194,-0.3220312572915738,0.2941459211313209,2.1061260202892242,17.98951485880298,0.3900012969970703,0.24479728373104237,0.2795001029968276,-0.5287851111030015,1.0877853170966567,-0.12464250405308874,0.6836427100467439,-1.1422849525451646,56.521724708134236,-2.891063216023248,0.40414260704991517,7,-0.2950000762939453,-0.49499988555908203,0.022500038146972656,1.5399999618530273,-2.0699996948242188,4,-0.06875299916778443,6.999961853172862,21.100000381469727,-1.1935464023454203,21.450000762939453,-1.2083383003918016,21.06999969482422,-0.06875299916778443
8068,2023-07-10,21.020000457763672,21.229999542236328,20.82999992370605,20.989999771118164,6638300.0,-0.003319094088087504,-1.2857096146614744,0.3750089407052595,45.767198436982795,52.4001417416084,-0.21300720160206055,-0.21501248145624885,0.3058881826509854,2.1131132717001364,16.736550680750845,0.399999618530277,0.1677117893248763,0.1790003776550293,-0.6114929608670145,0.9694937161770731,-0.2162462916059944,0.574247046916053,-1.0394395586700433,43.000030517578125,-13.07376170455538,0.3952466692610227,7,-0.22500038146972656,-0.3400001525878906,0.05249977111816406,1.609999656677246,-3.020000457763672,0,-0.06279731998467586,-3.33329448041283,21.09000015258789,6.999961853172862,21.100000381469727,-1.1935464023454203,21.450000762939453,-0.06279731998467586
8069,2023-07-11,21.399999618530273,21.40999984741211,21.020000457763672,21.09000015258789,2250400.0,0.018077980613280697,1.3636332109932665,10.333079026002924,55.091378480913,51.948635223397986,-0.5418143248851592,-0.5184172498342683,-0.14559527718445153,1.6726296497272273,15.082327571686127,0.3899993896484375,0.11533192130638881,0.49349956512451243,-0.2507207367892548,1.2377198670382796,0.12138941416762705,0.8656097160813978,-1.3872499343667606,76.8291945403288,19.742888373207983,0.3721101509568845,7,-0.6049995422363281,-0.6449995040893555,-0.39499950408935547,1.2300004959106445,-2.989999771118164,1,-0.08317751453395228,-1.2857096146614744,21.020000457763672,-3.33329448041283,21.09000015258789,6.999961853172862,21.100000381469727,-0.08317751453395228
8070,2023-07-12,21.59000015258789,21.82999992370605,21.450000762939453,21.600000381469727,3217700.0,0.008878529787126554,-1.6206928303177146,-0.0322588584191129,57.64412201683822,53.40130003909971,-0.6986874125962643,-0.6387821689754745,-0.40924755671549917,1.416248594705614,13.57183479792673,0.4300003051757777,0.15470622061337025,0.6185001373291001,-0.12608800346700733,1.3630882781252076,0.24620606693104463,0.9907942077271557,-1.5457054590558919,77.35850075124408,16.66977773413521,0.3722940703980545,7,-0.6750001907348633,-0.755000114440918,-0.5850000381469727,1.0399999618530273,-3.5400009155273438,2,-0.09170910274398492,1.3636332109932665,21.399999618530273,-1.2857096146614744,21.020000457763672,-3.33329448041283,21.09000015258789,-0.09170910274398492
8071,2023-07-13,21.82999992370605,21.86000061035156,21.6200008392334,21.6200008392334,4292700.0,0.011116246846778921,-1.2857220708446528,-20.999427808506226,61.05769870020542,54.604564797892905,-0.7634403309350759,-0.8432574422824111,-0.7055098338906944,1.1156994641432902,12.933497313628406,0.2700004577636683,0.15974179180471992,0.8084999084472635,-0.02506623379779427,1.6420660506923213,0.39171683732473284,1.2252829795697942,-1.7142770209670886,97.08731391789517,34.51339483903868,0.41678307112252944,7,-0.6799993515014648,-0.9799995422363246,-0.8299999237060511,0.8000001907348668,-3.819999694824215,3,-0.10169488415543726,-1.6206928303177146,21.59000015258789,1.3636332109932665,21.399999618530273,-1.2857096146614744,21.020000457763672,-0.10169488415543726
8072,2023-07-14,21.600000381469727,21.780000686645508,21.420000076293945,21.780000686645508,2752900.0,-0.010535938755847574,3.0,-0.8571480472298056,64.9616456866337,55.45147565908486,-0.39115726283118946,-0.5750061977193397,-0.5175522048836001,1.2854329232921913,12.553652711348828,0.4099998474121058,0.13737727226194707,0.5355003356933601,-0.32520863436099035,1.3962093057477105,0.1051458506661831,0.9658548207205371,-1.3796208162740093,74.75727615982495,7.817979749724543,0.43035448502717605,7,-0.375,-0.75,-0.7249999046325684,1.0299997329711914,-3.690000534057617,4,-0.09907413237052265,-1.2857220708446528,21.82999992370605,-1.6206928303177146,21.59000015258789,1.3636332109932665,21.399999618530273,-0.09907413237052265
8073,2023-07-17,21.3799991607666,21.57999992370605,21.15999984741211,21.43000030517578,2656000.0,-0.01018524151934086,1.3999978201753953,0.2777836646462934,58.701298829977986,55.45532436795823,-0.07739633140596425,-0.38332158400908156,-0.33818046812518077,1.4538152470840124,12.858837950650997,0.4400005340576172,0.24692958302737722,0.3209991455078125,-0.5296079864504684,1.1716062774660934,-0.10430442047132615,0.7463027114869512,-1.0612423328615321,42.85698066766291,-23.85820625885968,0.4253035659791399,7,-0.06499862670898438,-0.529998779296875,-0.654998779296875,1.2500009536743164,-3.4200000762939453,0,-0.11038347968383688,3.0,21.600000381469727,-1.2857220708446528,21.82999992370605,-1.6206928303177146,21.59000015258789,-0.11038347968383688
8074,2023-07-18,21.75,21.780000686645508,21.149999618530273,21.209999084472656,4113200.0,0.01730593329079122,1.0999955495368339,-10.799771123402632,60.44776190218626,55.822534612704544,-0.38084522242971985,-0.7599967797471905,-0.7463161394492772,1.0366970941755866,13.462951451189987,0.6300010681152344,0.3277019586298451,0.6704999923706048,-0.22708674285440011,1.5680867275956096,0.22170662475810232,1.1192933599831072,-1.3387685451481417,84.50697793120165,18.7246983868572,0.44879336761250277,7,-0.4349994659423828,-0.8999996185302734,-1.0425000190734863,0.880000114440918,-3.4300003051757812,1,-0.1724137931034483,1.3999978201753953,21.3799991607666,3.0,21.600000381469727,-1.2857220708446528,21.82999992370605,-0.1724137931034483
8075,2023-07-19,22.100000381469727,22.209999084472656,21.799999237060547,21.799999237060547,4282900.0,0.0160919715618264,-1.733321889285192,0.5555567329292587,75.9562664971247,58.27178073343771,-0.7028600892612609,-1.079496461670356,-1.1372957978508822,0.6411362899002029,13.734531696234336,0.45999908447265625,0.3646771010852703,0.9660003662109382,-0.03967615670934421,1.9716768891312206,0.463162104750797,1.4688386276710794,-1.6018427772878852,89.622758639304,18.312521223081745,0.5028382614601414,7,-0.5800008773803711,-1.0550012588500977,-1.392500400543213,0.5299997329711914,-4.380001068115234,2,-0.16696834707530528,1.0999955495368339,21.75,1.3999978201753953,21.3799991607666,3.0,21.600000381469727,-0.16696834707530528
8076,2023-07-20,21.82999992370605,22.18000030517578,21.780000686645508,22.1200008392334,4261200.0,-0.012217215072542031,-1.0512833052936343,-0.9666660308862263,68.91890011016216,60.94958562900269,-0.355839849945049,-0.7826794212152457,-0.8813085136168191,0.864661442495045,13.752027770230796,0.39999961853027344,0.3663952109776716,0.6534998893737765,-0.39567569886276743,1.7026754776103203,0.1289120952555045,1.1780876834920484,-1.1948950011009458,64.15100450746262,-10.348243787286037,0.5245877941182713,7,-0.31000041961669567,-0.7850008010864222,-1.1224999427795375,0.8000001907348668,-3.7700004577636648,3,-0.17315623911389266,-1.733321889285192,22.100000381469727,1.0999955495368339,21.75,1.3999978201753953,21.3799991607666,-0.17315623911389266
8077,2023-07-21,22.489999771118164,22.559999465942386,21.850000381469727,21.93000030517578,3811600.0,0.030233616569800947,1.028572129231245,-1.9310265449474915,71.67486215189155,63.82821493065921,-0.8899534890647125,-1.3894798093015837,-1.565994480037368,0.16857788431726206,12.939766787007281,0.7299995422363352,0.3684116168392748,1.2344997406005866,0.04170612083028402,2.4272933603708893,0.6381029307154371,1.8308965504857362,-1.728903315563656,95.035482099328,19.418435767757103,0.5963968098851504,7,-0.6999998092651367,-1.2700004577636719,-1.7049994468688965,0.1400003433227539,-4.569999694824219,4,-0.19919962595951557,-1.0512833052936343,21.82999992370605,-1.733321889285192,22.100000381469727,1.0999955495368339,21.75,-0.19919962595951557
8078,2023-07-24,21.6200008392334,22.60000038146973,21.57999992370605,22.57999992370605,7193000.0,-0.03868381239389895,1.0400009155273435,-1.714285714285708,55.99129518056017,63.92820567506445,0.0828148159644897,-0.44876641587320165,-0.7432281014305886,1.0002611866026605,11.89838947015505,1.020000457763679,0.39517510599655736,0.30500078201293945,-0.8318184112622902,1.441819975288169,-0.26340881462467536,0.8734103786505543,-0.6790140826401014,32.4138602348273,-39.00302264330793,0.5684095966376153,7,0.25499916076660156,-0.3800010681152344,-0.7950005531311035,1.0099992752075195,-3.410001754760742,0,-0.17160040924183606,1.028572129231245,22.489999771118164,-1.0512833052936343,21.82999992370605,-1.733321889285192,22.100000381469727,-0.17160040924183606
8079,2023-07-25,21.8700008392334,21.96999931335449,21.3700008392334,21.479999542236328,6787100.0,0.011563366803683417,1.0338991817773433,-0.40625173847046536,54.70851998759797,63.60202767181554,-0.10449284527012281,-0.6402311152445037,-1.018864375738481,0.713808682677044,10.663394923963509,0.5999984741210902,0.48162329455002606,0.49700069427490234,-0.6281584204520136,1.6221598090018183,-0.06557886308855743,1.0595802516383621,-0.729932447654928,40.650421632752945,-27.097077451096347,0.5625795573634583,7,0.0049991607666015625,-0.6300010681152344,-0.9275007247924805,0.7599992752075195,-3.65000152587891,1,-0.1787837953689716,1.0400009155273435,21.6200008392334,1.028572129231245,22.489999771118164,-1.0512833052936343,21.82999992370605,-0.1787837953689716
8080,2023-07-26,21.899999618530273,22.09000015258789,21.739999771118164,21.790000915527344,4084600.0,0.0013716862435166899,-2.333321223240479,0.28204701843275154,59.661827958970804,63.44693092278947,-0.09598796916762353,-0.6242651537022823,-1.0772584365763578,0.6470020927314302,9.902288090940088,0.35000038146972656,0.5773509717555854,0.47749948501586914,-0.649001721671965,1.6040006917037033,-0.08575111832804794,1.0407500883597862,-0.5847393881648522,43.08934768652469,-23.465540196259866,0.5632506033439163,7,-0.024999618530273438,-0.6599998474121094,-1.0024995803833008,0.7300004959106445,-3.969999313354492,2,-0.16347031899840336,1.0338991817773433,21.8700008392334,1.0400009155273435,21.6200008392334,1.028572129231245,22.489999771118164,-0.16347031899840336
8081,2023-07-27,21.3799991607666,22.020000457763672,21.239999771118164,21.899999618530273,4733900.0,-0.023744313553488938,1.052627616322843,-4.727332628184009,53.11826916095933,62.13100019771454,0.3950061472623645,-0.01194176300099059,-0.5884125827113884,1.11945237813989,8.533819849332405,0.7800006866455078,0.5937247019510572,-0.10150089263915874,-1.0710863072271408,0.8680845219488234,-0.5862935999331498,0.3832918146548323,1.2200012207031286,10.29406814841407,-55.15344461525116,0.4847927072939912,7,0.49500083923339844,-0.1399993896484375,-0.5199990272521973,1.2500009536743164,-3.489999771118164,3,-0.1711880257754358,-2.333321223240479,21.899999618530273,1.0338991817773433,21.8700008392334,1.0400009155273435,21.6200008392334,-0.1711880257754358
8082,2023-07-28,21.700000762939453,21.88999938964844,21.479999542236328,21.739999771118164,4272700.0,0.014967334646114994,1.4117762556308855,0.07692110185966328,56.9387764634809,61.93516437921487,0.10133813409164816,-0.24445295250388455,-0.8997414722740871,0.7548753795394596,6.942629019720997,0.5100002288818395,0.5915649476497791,0.1550006866455078,-0.6818985015570043,0.9918998748480199,-0.26344890745574645,0.5734502807467621,0.8727996063232446,33.823587160183465,-33.03973441416478,0.41844959410125543,7,0.17499923706054688,-0.46000099182128906,-0.8600006103515625,0.9299993515014648,-4.2600002288818395,4,-0.16774198935576434,1.052627616322843,21.3799991607666,-2.333321223240479,21.899999618530273,1.0338991817773433,21.8700008392334,-0.16774198935576434
8083,2023-07-31,21.6299991607666,21.899999618530273,21.530000686645508,21.75,3825200.0,-0.0032258801710460805,-1.3125093132901395,3.0000953697963855,52.505439471029106,61.05268410908629,0.23527306721356567,-0.10916548050343167,-0.8249255740854267,0.7872658903739911,5.805385255124204,0.3699989318847656,0.549866940070622,0.039999103546144,-0.7040156390138002,0.7840138461060882,-0.3320082677338263,0.4120064748261143,0.9161451965332041,45.882260543706316,-18.90581387887854,0.37200737127997124,7,0.29000091552734375,-0.3299989700317383,-0.8649988174438477,1.0000009536743164,-4.199998855590824,0,-0.17152099992689818,1.4117762556308855,21.700000762939453,1.052627616322843,21.3799991607666,-2.333321223240479,21.899999618530273,-0.17152099992689818
8084,2023-08-01,21.01000022888184,21.530000686645508,20.90999984741211,21.43000030517578,4716200.0,-0.028663844472511246,1.0,3.4999761583087996,44.22311105133239,57.5267779484427,0.8261417797251411,0.5334586722369465,-0.20431610976931935,1.362313545536587,5.60392040248244,0.7199993133544922,0.4923452517626927,-0.5769998550414996,-1.3302691685404326,0.17626945845743336,-0.9536345117909661,-0.20036519829203314,1.5100212366943317,8.474606407396932,-52.46282668343078,0.3766346567494664,8,0.7449998855590785,0.2899999618530238,-0.3250002861022985,1.6199998855590785,-4.020000457763675,1,-0.1332699245076686,-1.3125093132901395,21.6299991607666,1.4117762556308855,21.700000762939453,1.052627616322843,21.3799991607666,-0.1332699245076686
8085,2023-08-02,21.040000915527344,21.1200008392334,20.6299991607666,20.75,4754800.0,0.001427924146534032,1.1777815453736278,-0.690478244876278,41.787957698922284,54.51222879163827,0.7040009329390742,0.4966293574059897,-0.23173313257904127,1.2939455288272441,6.328489866682715,0.4900016784667969,0.4817776589695555,-0.5264991760253892,-1.3168693639304117,0.26387101187963324,-0.9216842699779022,-0.1313140820728762,1.415619685322266,29.49650159654537,-25.758316458277584,0.39518509395251195,8,0.5749988555908203,0.25999927520751953,-0.35500097274780273,1.5899991989135742,-3.770000457763672,2,-0.13403048856769384,1.0,21.01000022888184,-1.3125093132901395,21.6299991607666,1.4117762556308855,21.700000762939453,-0.13403048856769384
8086,2023-08-03,20.649999618530273,20.959999084472656,20.6299991607666,20.799999237060547,6175400.0,-0.018536182510774157,-2.4736736435275812,-0.5172384309805056,40.4426579432739,51.04198387956965,1.0158434167292683,0.8971884787320903,0.1450899639775507,1.6593683186795545,6.87584997230878,0.4100017547607422,0.42135878304058494,-0.8940004348754869,-1.762087262253985,-0.02591360749698879,-1.328043848564736,-0.4599570211862378,1.696083695914357,1.5748386263490357,-49.097491386751834,0.43404341368924937,8,0.9650001525878906,0.6500005722045898,0.03500032424926758,1.9150009155273438,-3.4099998474121094,3,-0.13171909751096078,1.1777815453736278,21.040000915527344,1.0,21.01000022888184,-1.3125093132901395,21.6299991607666,-0.13171909751096078
8087,2023-08-04,19.63999938964844,20.690000534057614,19.59000015258789,20.690000534057614,7884000.0,-0.048910423609669684,1.0952365382205076,7.000025431379732,34.895845923425995,48.69804507322141,1.7646256877955189,1.889883791454416,1.142799151712726,2.6444155957843556,8.192447798184443,1.100000381469723,0.23466384453941913,-1.8315006256103494,-3.036180755366786,-0.626820495853913,-2.4338406904885694,-1.2291605607321294,2.6031188755755075,2.1644696372322683,-47.451802234241235,0.602340064878219,8,1.2000007629394496,1.4550008773803675,1.0450005531311,2.870000839233395,-2.6099987030029332,4,-0.08910387242284579,-2.4736736435275812,20.649999618530273,1.1777815453736278,21.040000915527344,1.0,21.01000022888184,-0.08910387242284579
8088,2023-08-07,19.700000762939453,20.18000030517578,19.6299991607666,19.799999237060547,4290500.0,0.0030550598348102476,-3.583310816180561,0.09523653822050081,31.19268334679556,46.08517433535447,1.5685842518011022,1.819191808288128,1.0870695043817662,2.554447365761689,9.368676483419291,0.5500011444091797,0.08672977011038796,-1.7054992675781264,-3.1375162707280673,-0.2734822644281856,-2.421507769153095,-0.9894907660031578,2.330868053273612,5.670132993287905,-37.89964418981579,0.7160085015749698,8,1.1399993896484375,1.3949995040893555,0.9849991798400879,2.359999656677246,-2.710000991821289,0,-0.11472081935821321,1.0952365382205076,19.63999938964844,-2.4736736435275812,20.649999618530273,1.1777815453736278,21.040000915527344,-0.11472081935821321
8089,2023-08-08,19.6200008392334,19.670000076293945,19.190000534057614,19.530000686645508,5062300.0,-0.004060909675524194,4.052663280261848,-0.9000152590218967,26.0617995194074,42.35183784206965,1.448145450212298,1.8540598752862607,1.1804933600042595,2.6064254241352813,10.939758991410276,0.5100002288818395,-0.15187310428647294,-1.6964992523193345,-3.3361559966959824,-0.05684250794268664,-2.5163276245076567,-0.8766708801310124,2.2155984838896536,22.27980503539974,-14.825753882103193,0.8198283721883233,8,0.9849996566772461,1.2749996185302734,0.9599990844726562,2.419999122619629,-2.230001449584961,1,-0.11162081755258424,-3.583310816180561,19.700000762939453,1.0952365382205076,19.63999938964844,-2.4736736435275812,20.649999618530273,-0.11162081755258424
8090,2023-08-09,19.61000061035156,20.170000076293945,19.549999237060547,19.90999984741211,6259900.0,-0.0005096956398616959,-1.9523710048046794,-3.3333192048489355,27.439049210718792,39.49859118093181,1.2283193496531908,1.8004266341385708,1.2066571208938406,2.584867711403767,11.573858753492578,0.6200008392333984,-0.2672598670587547,-1.6074995040893576,-3.408760519901076,0.19376151172236078,-2.508130011995217,-0.7068689961834984,1.9610388338649507,23.72883730302833,-9.5443968151281,0.9006305079058597,8,0.9349994659423864,1.284999847412113,0.9474992752075231,2.420000076293949,-2.370000839233395,2,-0.13360534205441943,4.052663280261848,19.6200008392334,-3.583310816180561,19.700000762939453,1.0952365382205076,19.63999938964844,-0.13360534205441943
8091,2023-08-10,19.61000061035156,20.01000022888184,19.46999931335449,19.75,4916100.0,0.0,-1.5714207863688698,0.46666581895401366,16.197225034240333,34.97175213323842,1.0625832251858078,1.7134307595217635,1.2221868116369698,2.5667211449810843,12.227294906806549,0.5400009155273509,-0.40660299163753777,-1.4964995384216344,-3.409009584649233,0.4160105078059644,-2.452754561535432,-0.5402445153078368,1.7229349428490615,28.00000508626302,2.4343849259958787,0.9562550231137992,8,0.9349994659423864,1.284999847412113,1.0549993515014684,2.3149995803833043,-2.5300006866455043,3,-0.11932687811099141,-1.9523710048046794,19.61000061035156,4.052663280261848,19.6200008392334,-3.583310816180561,19.700000762939453,-0.11932687811099141
8092,2023-08-11,19.459999084472656,19.63999938964844,19.309999465942386,19.6200008392334,3865400.0,-0.007649236165740869,2.3000181199155776,1.142874659400516,19.491557842932707,31.303543063449926,0.9626593911740038,1.7864823470620408,1.3914532484611328,2.693368163033213,13.348770228971086,0.3299999237060547,-0.5919574591016179,-1.5395009994506843,-3.571481765671841,0.49247976677047234,-2.5554913825612644,-0.5235106163401042,1.6586429668136624,27.27258715525655,2.4669261067790096,1.0159903831105788,8,0.9000015258789062,1.4350013732910156,1.2350010871887207,2.4350013732910156,-2.6999988555908203,4,-0.1140801345219925,-1.5714207863688698,19.61000061035156,-1.9523710048046794,19.61000061035156,4.052663280261848,19.6200008392334,-0.1140801345219925
8093,2023-08-14,19.020000457763672,19.399999618530273,18.81999969482422,19.3799991607666,4722400.0,-0.022610413535942286,1.9000023841880647,2.249967217804904,11.796295453510979,27.700563552580878,1.1102498984116451,2.1508875605329436,1.841487875083999,3.1021071290715554,15.065260413212814,0.6399993896484375,-0.7339939818801717,-1.86149969100952,-4.067121801195398,0.3441224191763581,-2.964310746102459,-0.758688635916581,1.9057774417997777,14.814867142608884,-7.656622597310834,1.1028110550929395,8,0.9499998092651367,1.6899995803833008,1.674999713897705,2.8400001525878906,-2.2299995422363246,0,-0.10462669417580783,2.3000181199155776,19.459999084472656,-1.5714207863688698,19.61000061035156,-1.9523710048046794,19.61000061035156,-0.10462669417580783
8094,2023-08-15,18.0,18.790000915527344,17.93000030517578,18.780000686645508,9257400.0,-0.05362778302917037,1.1499984502814526,2.1666763800511806,8.686505487862163,24.022624418018644,1.8532717118765447,3.0309406250956314,2.84988495909057,4.096415005413405,16.900895068157368,1.0900001525878906,-0.9683001949386529,-2.694000148773192,-5.205165881729105,-0.182834415817279,-3.9495830152511466,-1.4384172822952372,2.6730845149947413,3.1249866953904317,-16.04703322431691,1.255582866477956,8,1.4449996948242188,2.265000343322754,2.7375001907348633,3.8000001907348633,-1.5699996948242223,1,-0.05611112382676864,1.9000023841880647,19.020000457763672,2.3000181199155776,19.459999084472656,-1.5714207863688698,19.61000061035156,-0.05611112382676864
8095,2023-08-16,18.40999984741211,18.59000015258789,17.940000534057614,18.010000228881836,11081300.0,0.022777769300672768,-1.4074104162619245,-0.5128195723141253,17.787470350285446,21.50538135213104,1.1521324204995942,2.4562544058543594,2.4363529265361485,3.667157006993861,18.154714194853604,0.649999618530277,-1.1835114535215965,-2.0995002746582045,-4.7157367794378935,0.5167362301214844,-3.407618527048051,-0.7913820222683583,1.879052878207979,23.076901915509914,2.6669641780463778,1.308118252389845,8,0.9000005722045898,1.8550004959106445,2.3650002479553223,3.255000114440918,-2.4499998092651367,2,-0.05540469669841164,1.1499984502814526,18.0,1.9000023841880647,19.020000457763672,2.3000181199155776,19.459999084472656,-0.05540469669841164
8096,2023-08-17,18.049999237060547,18.559999465942386,18.020000457763672,18.489999771118164,5883400.0,-0.019554623212132638,-1.16000427247725,-1.1000023841880648,10.75271684067944,18.822811454048093,1.2343419246909555,2.6546523089314036,2.786953415734832,4.001618780617882,19.514728302067944,0.5399990081787145,-1.3318098724731087,-2.2705008506774895,-5.027436544720299,0.48643484336531984,-3.648968697698894,-0.8920330036560848,1.9087861496973382,7.017485153904141,-11.212578174227247,1.3784678470214053,8,1.0050010681152344,2.215001106262207,2.825000762939453,3.6150007247924805,-1.8099994659423828,3,-0.04487531856950322,-1.4074104162619245,18.40999984741211,1.1499984502814526,18.0,1.9000023841880647,19.020000457763672,-0.04487531856950322
8097,2023-08-18,18.010000228881836,18.11000061035156,17.899999618530273,17.969999313354492,6197900.0,-0.002216011627113268,-1.3333403975755127,-0.09091106130817948,10.822545673128403,16.55946282364063,1.1385397961107557,2.468366613761006,2.7991628071581296,4.009359875762179,20.419162153030673,0.2100009918212855,-1.48981454266017,-2.086499881744384,-4.829201562735516,0.6562017992467482,-3.45785072223995,-0.715149041248818,1.664755246454554,7.3333740234375,-7.093232545195489,1.3713508404955657,8,1.0249996185302734,2.239999771118164,2.9900002479553223,3.6549997329711914,-2.1500005722045916,4,-0.05163799518916057,-1.16000427247725,18.049999237060547,-1.4074104162619245,18.40999984741211,1.1499984502814526,18.0,-0.05163799518916057
8098,2023-08-21,17.90999984741211,17.979999542236328,17.770000457763672,17.899999618530273,3849900.0,-0.005552491959958994,1.799994913724044,0.25,12.195155990719925,15.018724653786467,1.0705009693711105,2.3991791335524155,2.87834285045923,4.070924200293213,21.94120749423591,0.23999977111816406,-1.630568903255142,-2.0010002136230476,-4.81086939918395,0.808868971937855,-3.405934806403497,-0.5960656208425981,1.4807946908353031,13.725424197885461,-1.3940042148304244,1.404934592780451,8,1.0600004196166992,2.27500057220459,3.127500534057617,3.7300004959106445,-1.97999954223633,0,-0.06420991782958851,-1.3333403975755127,18.010000228881836,-1.16000427247725,18.049999237060547,-1.4074104162619245,18.40999984741211,-0.06420991782958851
8099,2023-08-22,17.959999084472656,18.030000686645508,17.75,17.90999984741211,5206300.0,0.002791693885344726,1.9473377770639255,4.999809269502194,12.621361920087637,13.372314954827448,0.8496134772838531,2.1515438351379927,2.8179911253759897,3.9739268696451724,23.89686452516958,0.2800006866455078,-1.6586724074375283,-1.7555008888244643,-4.535402366264055,1.0244005886151264,-3.145451627544258,-0.36555015010467073,1.1390525192876844,24.999886467363908,11.215784973764503,1.389950738719795,8,0.9200010299682617,2.215001106262207,3.1225013732910156,3.3800010681152344,-3.0799989700317383,1,-0.0651446675159818,1.799994913724044,17.90999984741211,-1.3333403975755127,18.010000228881836,-1.16000427247725,18.049999237060547,-0.0651446675159818
8100,2023-08-23,18.31999969482422,18.3799991607666,18.059999465942386,18.26000022888184,7279300.0,0.020044578435574723,2.5555838128238153,1.2000076295108772,21.515907699295624,13.963279695389147,0.32115570802976734,1.5911668755047508,2.4451602108548336,3.56678802165942,25.479072480580783,0.4200000762939453,-1.6709291287121601,-1.2165002822875977,-3.8619277343578595,1.4289271697826642,-2.539214008322727,0.1062134437475315,0.5092415881840537,70.3703790916773,52.768164342907724,1.3227137260351305,8,0.375,1.8550004959106445,2.762500762939453,2.9750003814697266,-3.119999885559084,2,-0.10316590726704022,1.9473377770639255,17.959999084472656,1.799994913724044,17.90999984741211,-1.3333403975755127,18.010000228881836,-0.10316590726704022
8101,2023-08-24,17.719999313354492,18.459999084472656,17.649999618530273,18.209999084472656,5114100.0,-0.03275111307121037,-1.5714303014523117,-8.16673554375863,23.91305812589627,14.45455750460732,0.6982990741135531,2.00574589602963,3.007685252803462,4.107539386345628,27.927434182730902,0.8099994659423828,-1.672883999559307,-1.6335006713867202,-4.248166430319124,0.9811650875456834,-2.940833550852922,-0.32616779192051837,0.8933937130521272,8.64194333051548,-10.462235827416661,1.3073328794662011,8,0.8050003051757812,2.405000686645508,3.5625,3.575000762939453,-3.559999465942383,3,-0.09932276204328716,2.5555838128238153,18.31999969482422,1.9473377770639255,17.959999084472656,1.799994913724044,17.90999984741211,-0.09932276204328716
8102,2023-08-25,18.059999465942386,18.200000762939453,17.899999618530273,17.899999618530273,3195400.0,0.019187368271039285,-2.7500178814104856,-0.3265304533653114,29.29291810299783,16.398626687883638,0.1551391335976895,1.453590130000297,2.6362893496718804,3.713817255876858,30.508108393579388,0.48000144958496094,-1.6906423647794426,-1.1115004539489703,-3.538448423155714,1.3154475152577731,-2.324974438552342,0.1019735306544014,0.3999996185302699,50.61729848612977,28.582225396055286,1.213473984603372,8,0.16000080108642223,2.0650005340576136,3.222499847412106,3.235000610351559,-4.519999504089359,4,-0.10077517988061868,-1.5714303014523117,17.719999313354492,2.5555838128238153,18.31999969482422,1.9473377770639255,17.959999084472656,-0.10077517988061868
8103,2023-08-28,17.920000076293945,18.239999771118164,17.860000610351562,18.13999938964844,2336000.0,-0.007751904417962585,-1.2353007175033799,-1.3749970197649106,28.855714311470976,18.63964989050684,0.1371132241169235,1.3717236302779483,2.718440430448471,3.7987351818934805,33.24659681451736,0.37999916076660156,-1.6798560423762616,-1.0659998893737779,-3.2574517895231594,1.1254520107756036,-2.1617258394484686,0.029726060700912882,0.5399990081787109,33.333411825098366,10.861294162049926,1.0957259500746903,8,0.19999980926513672,2.2049999237060547,3.5849995613098145,3.375,-4.72000026702881,0,-0.11495538006954809,-2.7500178814104856,18.059999465942386,-1.5714303014523117,17.719999313354492,2.5555838128238153,18.31999969482422,-0.11495538006954809
8104,2023-08-29,18.209999084472656,18.309999465942386,17.90999984741211,18.030000686645508,4705600.0,0.016182980298216965,1.1052657996576596,-0.8181770892034929,33.72090960141735,20.410032029521496,-0.13406291786834856,0.9077403655174052,2.3776058962630984,3.450311029664377,35.05192458312803,0.399999618530277,-1.7045344376507643,-0.6360008239746087,-2.6320649394602,1.3600632915109827,-1.6340328817174061,0.3620312337681888,-0.5599994659423828,69.13578211941895,44.88843644921616,0.9980320577427964,8,-0.10499954223632812,1.6600008010864258,3.347500801086426,2.980001449584961,-5.599999427795412,1,-0.12520587006734074,-1.2353007175033799,17.920000076293945,-2.7500178814104856,18.059999465942386,-1.5714303014523117,17.719999313354492,-0.12520587006734074
8105,2023-08-30,18.21999931335449,18.3700008392334,18.07999992370605,18.1299991607666,3083400.0,0.0005491614159585101,-2.0526632802617337,0.5000052982377864,33.87469293232098,22.97914048414833,-0.19427961713378394,0.7121527925240194,2.3264767379882763,3.3765605315387504,36.500029755435406,0.2900009155273473,-1.6601240731236437,-0.485000514984133,-2.2082720457490908,1.2382710157808248,-1.3466362803666136,0.37663525039834767,-0.5567996978759737,70.37037909167717,44.67281586936201,0.861635765382479,8,-0.1649999618530238,1.6500005722045934,3.3375005722045934,2.9700012207031286,-5.769999504089354,2,-0.18331500136037282,1.1052657996576596,18.209999084472656,-1.2353007175033799,17.920000076293945,-2.7500178814104856,18.059999465942386,-0.18331500136037282
8106,2023-08-31,17.93000030517578,18.32999992370605,17.8700008392334,18.32999992370605,5258000.0,-0.015916521356076574,1.2999976158119584,-4.444432670707549,32.808990690417815,25.422078819402714,0.08594556240648998,0.8305086792467193,2.5720961733032723,3.5924921607027933,38.11198486690048,0.4599990844726527,-1.4797241337620797,-0.6389995574951186,-2.1295725956860174,0.8515734806957802,-1.3842860765905698,0.10628696160033257,-0.23852864074707014,13.725424197885461,-11.286582359096021,0.7452865190954495,8,0.1249990463256836,1.9049997329711914,3.627499580383301,3.130000114440918,-5.250000000000002,3,-0.15225880922726964,-2.0526632802617337,18.21999931335449,1.1052657996576596,18.209999084472656,-1.2353007175033799,17.920000076293945,-0.15225880922726964
8107,2023-09-01,17.889999389648438,18.11000061035156,17.540000915527347,18.0,5346800.0,-0.0022309489596492593,2.454524437046316,0.27500178814105103,36.04936690141973,28.072546698369354,0.11972457424786143,0.7722768247767888,2.5685943358180268,3.5502559180755,38.67048927064046,0.5699996948242116,-1.3843974266408914,-0.5915004730224602,-2.021588035372261,0.8385870893273406,-1.3065442541973624,0.12354330815244197,0.48000144958496094,42.168494734108435,15.211184972571925,0.7150437811749004,9,0.1100006103515625,1.830000877380371,3.6675004959106445,3.1700010299682617,-4.8899993896484375,4,-0.20849634821086638,1.2999976158119584,17.93000030517578,-2.0526632802617337,18.21999931335449,1.1052657996576596,18.209999084472656,-0.20849634821086638
8108,2023-09-05,17.440000534057614,17.899999618530273,17.360000610351562,17.84000015258789,5297900.0,-0.025153654049379304,1.076925051993735,3.6363399916771026,41.954025193461696,31.33173150652203,0.5543373450025726,1.1007151351680697,2.984438667220065,3.9152047068145244,39.323170785374764,0.5399990081787109,-1.2281177035027362,-0.9284993171691944,-2.309502836868962,0.452504202530573,-1.6190010770190781,-0.23799755731931072,0.9134003067016643,7.92078273037804,-21.140245124815802,0.6905017598498846,9,0.46999931335449574,2.1899995803833043,4.117499351501468,3.6199998855590856,-4.050000190734858,1,-0.22362387917296733,2.454524437046316,17.889999389648438,1.2999976158119584,17.93000030517578,-2.0526632802617337,18.21999931335449,-0.22362387917296733
8109,2023-09-06,17.430000305175778,17.440000534057614,17.219999313354492,17.420000076293945,10449000.0,-0.0005734076018121259,13.666412359339494,-0.025000596047007086,34.090906276047974,32.72895357060562,0.5378072071048976,0.9889369830059458,2.9504373975241442,3.835560805572957,39.61623769204246,0.22000122070312145,-1.066177966720545,-0.8289995193481481,-2.137577090586827,0.47957805189053104,-1.4832883049674876,-0.17471073372880852,0.8836645263671912,18.260931581007167,-11.079638230034313,0.6542887856193402,9,0.4099988937377965,1.9449996948242223,4.179999828338627,3.6300001144409215,-4.380000114440913,2,-0.2426850500200255,1.076925051993735,17.440000534057614,2.454524437046316,17.889999389648438,1.2999976158119584,17.93000030517578,-0.2426850500200255
8110,2023-09-07,16.989999771118164,17.579999923706055,16.889999389648438,17.569999694824222,9263400.0,-0.02524386267090062,1.3000003178912367,-57.99866488653631,33.22784561813526,33.763929958632175,0.8597153398490534,1.2886597959514532,3.333968763958854,4.193306208956365,41.047760328784086,0.6900005340576172,-0.9354545806067307,-1.1380000114440918,-2.4008889532725277,0.12488893038434412,-1.7694444823583098,-0.5065555405298738,1.258045129333496,6.944468359879484,-24.178016716054632,0.6314444709142182,9,0.6400003433227539,2.015000343322754,4.537500381469727,4.070000648498535,-3.8299999237060547,3,-0.2577987153293916,13.666412359339494,17.430000305175778,1.076925051993735,17.440000534057614,2.454524437046316,17.889999389648438,-0.2577987153293916
8111,2023-09-08,17.270000457763672,17.389999389648438,16.969999313354492,16.989999771118164,6048900.0,0.016480323155830146,-1.624987334076401,-0.4827598680640708,39.117649203766,34.85556674760642,0.5690066194051404,0.868913268235886,3.0224771646893913,3.8403061114240167,42.467998215121504,0.4200000762939453,-0.7996224884697618,-0.7409993171691909,-1.8499843086859897,0.367985674347608,-1.2954918129275903,-0.18650682141079145,0.8694008018237298,31.147597368486974,-2.860782225993301,0.5544924957583994,9,0.3599996566772461,1.654998779296875,4.187499523162842,3.7899999618530273,-3.560000419616699,4,-0.2790967296316267,1.3000003178912367,16.989999771118164,13.666412359339494,17.430000305175778,1.076925051993735,17.440000534057614,-0.2790967296316267
8112,2023-09-11,17.239999771118164,17.540000915527347,17.190000534057614,17.350000381469727,4543800.0,-0.0017371561001910951,-2.333351498637557,-0.3928583592754818,39.93993856389819,36.08714722009834,0.5257458656595269,0.7631992148652635,3.0125743466150716,3.794954784394804,43.63061036726534,0.35000038146973367,-0.7372817252178763,-0.660000038146972,-1.587951805095127,0.267951728801183,-1.1239759216210494,-0.19602415467289447,0.7994493388741191,34.65349526278915,-1.8412061785869724,0.4639758834740783,9,0.3900003433227539,1.5500001907348633,4.21750020980835,3.820000648498535,-3.489999771118164,0,-0.2645011326265597,-1.624987334076401,17.270000457763672,1.3000003178912367,16.989999771118164,13.666412359339494,17.430000305175778,-0.2645011326265597
8113,2023-09-12,17.030000686645508,17.270000457763672,17.0,17.069999694824222,8104700.0,-0.012180921534840405,-4.399988555951858,0.3636253294493318,36.67623984500742,36.4155172471639,0.6662895032820622,0.8605913817389634,3.1697356430992016,3.926338361556226,44.41617888681005,0.2700004577636719,-0.6607178042083177,-0.7704991340637193,-1.6158817450106469,0.07488347688320829,-1.193190439537183,-0.3478078285902555,0.9174924457192688,20.290027338642577,-16.92922858438079,0.4226913054734632,9,0.5999994277954102,1.5049991607666016,3.937499523162842,4.029999732971191,-3.160000801086426,1,-0.2366412521524871,-2.333351498637557,17.239999771118164,-1.624987334076401,17.270000457763672,1.3000003178912367,16.989999771118164,-0.2366412521524871
8114,2023-09-13,16.989999771118164,17.229999542236328,16.979999542236328,17.120000839233402,6629100.0,-0.002348849906900541,-2.3332994252581254,3.250107291020734,29.022083727187777,35.87633844659354,0.5755606252236767,0.865416289599235,3.144383657684557,3.8967523365375953,44.490780565592146,0.25,-0.6284931280804358,-0.7600000381469734,-1.6731548749013,0.15315479860735337,-1.216577456524135,-0.3034226197698118,0.8728938618293043,14.492797691280659,-17.767482344528297,0.456577418377163,9,0.619999885559082,1.5399999618530273,3.9775004386901855,4.070000648498535,-3.1499996185302734,2,-0.21188931585008974,-4.399988555951858,17.030000686645508,-2.333351498637557,17.239999771118164,-1.624987334076401,17.270000457763672,-0.21188931585008974
8115,2023-09-14,17.389999389648438,17.510000228881836,17.079999923706055,17.180000305175778,11388300.0,0.0235432386061738,-1.0975632449129598,-1.615364300595658,44.44444444444445,37.16916664148539,0.050784605653497294,0.40589306315769136,2.670081289030392,3.4267095794314173,44.27416547962544,0.5200004577636719,-0.5739973156359603,-0.3090003967285142,-1.179907491362151,0.5619066979051226,-0.7444539440453326,0.1264531505883042,0.39506270383510866,73.68401679800519,36.848417228432936,0.4354535473168192,9,0.1100006103515625,1.140000343322754,3.3600010871887207,3.5050010681152344,-3.559999465942383,3,-0.2495686803472229,-2.3332994252581254,16.989999771118164,-4.399988555951858,17.030000686645508,-2.333351498637557,17.239999771118164,-0.2495686803472229
8116,2023-09-15,17.239999771118164,17.579999923706055,17.200000762939453,17.430000305175778,10176800.0,-0.008625625290105687,-1.8148237105900804,-0.90476839237054,35.25179757396117,37.08054782732333,0.10349860628084073,0.5186917349737428,2.753786471698845,3.502527985785651,43.9747184820428,0.37999916076660156,-0.5660112217245405,-0.41850004196167134,-1.2959906613064724,0.45899057738312976,-0.8572453516340737,0.020245267710730985,0.47345730605857383,43.333343929707894,7.9006078650947416,0.43874530967240133,9,0.1549997329711914,1.2100000381469727,3.4800004959106445,3.655000686645508,-3.239999771118164,4,-0.2366589314311477,-1.0975632449129598,17.389999389648438,-2.3332994252581254,16.989999771118164,-4.399988555951858,17.030000686645508,-0.2366589314311477
8117,2023-09-18,17.079999923706055,17.270000457763672,17.010000228881836,17.209999084472653,5241700.0,-0.009280733731803936,1.0799859620211638,0.6842041861165428,34.9999931880387,36.30787760449854,0.15256027130423888,0.6381649752867808,2.844588209977008,3.5912935846901206,43.64653209064886,0.26000022888183594,-0.5688394963825161,-0.531999874114991,-1.42940150804381,0.36540175981382816,-0.9807006910794023,-0.08329905715057961,0.5675805384684196,16.66671964853945,-18.245392419976973,0.44870081696440983,9,0.1549997329711914,1.1849994659423828,3.640000343322754,3.815000534057617,-2.5500001907348615,0,-0.19730678575014027,-1.8148237105900804,17.239999771118164,-1.0975632449129598,17.389999389648438,-2.3332994252581254,16.989999771118164,-0.19730678575014027
8118,2023-09-19,16.760000228881836,17.100000381469727,16.739999771118164,17.049999237060547,6291500.0,-0.018735345213911736,-1.1818223853423113,2.230776002464958,24.381644970294488,35.22907079274816,0.40896512621162984,0.9144779004647745,3.0925013007854716,3.8504084766248106,43.30808158515922,0.3600006103515625,-0.554559048487512,-0.7944995880126946,-1.7565467823393668,0.16754760631397758,-1.2755231851760307,-0.3134759908493585,0.8269737474905554,2.381006444112425,-27.03704428620752,0.4810235971633356,9,0.39999961853027344,1.3099994659423828,3.8675003051757812,4.135000228881836,-2.0799999237060565,1,-0.1795942832801889,1.0799859620211638,17.079999923706055,-1.8148237105900804,17.239999771118164,-1.0975632449129598,17.389999389648438,-0.1795942832801889
8119,2023-09-20,16.790000915527347,17.09000015258789,16.770000457763672,16.889999389648438,5185100.0,0.0017900170785087877,-3.571444141689373,0.34482350387718036,24.91231216801276,34.30512263162344,0.31137812407381205,0.8351481034924255,2.977025968145913,3.7509360755719676,43.07209454115628,0.3299999237060547,-0.5667700681763783,-0.7059989929199197,-1.7057752255628849,0.29377723972304537,-1.2058871092414023,-0.2061108765984372,0.7122756403196213,5.952516110281484,-17.529991948653834,0.49988811632148333,9,0.3699989318847621,0.9749994277954066,3.5499992370605433,3.9199991226196254,-1.8900012969970739,2,-0.1739130953392537,-1.1818223853423113,16.760000228881836,1.0799859620211638,17.079999923706055,-1.8148237105900804,17.239999771118164,-0.1739130953392537
8120,2023-09-21,16.430000305175778,16.770000457763672,16.420000076293945,16.600000381469727,5510700.0,-0.02144136931038776,-2.6842041861165487,1.700026703288415,24.315085941674397,32.66039338027993,0.6521719074912973,1.1028378006885156,3.239481169693253,4.037229249142133,43.787201997417704,0.370000839233402,-0.5946437974024903,-0.9714996337890653,-2.000208489284617,0.057209221706486346,-1.4858540615368412,-0.4571452060412895,0.9960485721983119,0.8620888101099582,-22.869214795628793,0.5143544277477762,9,0.5699996948242223,1.0749998092651403,3.4249997138977086,3.835000038146976,-1.6800003051757777,3,-0.15763847257945485,-3.571444141689373,16.790000915527347,-1.1818223853423113,16.760000228881836,1.0799859620211638,17.079999923706055,-0.15763847257945485
8121,2023-09-22,15.960000038146973,16.40999984741211,15.920000076293945,16.34000015258789,6984700.0,-0.02860622387698586,-1.130433610797251,2.2352937876560475,21.19405101045318,30.577516985452707,1.0245490716717818,1.5117299116159089,3.596726315046503,4.438024332670615,44.30778350520874,0.5100002288818324,-0.6124572991755812,-1.3534999370574958,-2.5542233426641694,-0.15277653145082226,-1.9538616398608326,-0.753138234254159,1.3453229830974998,2.962959300017378,-17.674584723397977,0.6003617028033371,9,0.7899999618530273,1.2799997329711914,3.827500343322754,4.305000305175781,-1.0100002288818377,4,-0.1334586534680372,-2.6842041861165487,16.430000305175778,-3.571444141689373,16.790000915527347,-1.1818223853423113,16.760000228881836,-0.1334586534680372
8122,2023-09-25,16.239999771118164,16.270000457763672,15.770000457763672,15.850000381469727,7299600.0,0.01754384287606192,1.2222184546263721,-1.0263138742003568,31.132076603386395,29.961498847494816,0.6568575047979266,1.1472071955762217,3.2123150225047397,4.098686611052578,44.90295630396078,0.5,-0.5889399552486694,-0.9825002193450914,-2.22030562567463,0.2553051869844474,-1.6014029225098625,-0.3635975161803202,0.8713780378332352,35.33829626432125,12.551343529612836,0.6189027031647694,9,0.4350004196166992,0.875,3.4200005531311035,4.02500057220459,-1.3400001525878906,0,-0.13793102233300925,-1.130433610797251,15.960000038146973,-2.6842041861165487,16.430000305175778,-3.571444141689373,16.790000915527347,-0.13793102233300925
8123,2023-09-26,15.859999656677244,16.219999313354492,15.75,16.170000076293945,6904400.0,-0.023399022154958815,1.292685763464871,-0.7948741147932281,27.88732787867771,29.83541486432703,0.9537350034105838,1.4387286263197812,3.48842758466502,4.41893170995615,45.53655115306505,0.48999977111816406,-0.6187985987064764,-1.2595003128051783,-2.5921266288956613,0.07312600328530294,-1.9258134708504198,-0.5931871547599368,1.0367577760841176,8.208928668015911,-14.524682318053909,0.6663131580452407,9,0.805000305175783,1.2449998855590838,3.7825002670288104,4.390000343322756,-1.0099992752075178,1,-0.0838587611914674,1.2222184546263721,16.239999771118164,-1.130433610797251,15.960000038146973,-2.6842041861165487,16.430000305175778,-0.0838587611914674
8124,2023-09-27,15.93000030517578,15.970000267028807,15.630000114440918,15.859999656677244,6600800.0,0.00441366015219713,3.5333180746024544,-0.22580823788912038,33.33335332649169,28.600849184554498,0.8018880733300922,1.2534217177773517,3.301282803395976,4.288497456586098,46.4196187172208,0.34000015258788885,-0.6553039317857028,-1.075499725341798,-2.405421976888947,0.25442252620534944,-1.7404608511153707,-0.41053859956822514,0.7603407896885361,26.315798279538434,1.5194935902101392,0.6649611257735738,9,0.6749997138977069,1.1149992942810076,3.6475000381469744,4.25500011444092,-0.4300003051757795,2,-0.07846829730404115,1.292685763464871,15.859999656677244,1.2222184546263721,16.239999771118164,-1.130433610797251,15.960000038146973,-0.07846829730404115
8125,2023-09-28,14.880000114440918,16.139999389648438,14.850000381469727,16.079999923706055,10088100.0,-0.06591338170870642,-1.0476186511555738,-17.14269560360213,19.746844244771196,26.878076592422282,1.6297922224126467,2.1506317713210166,4.20823922447202,5.268311041886353,47.7151899012377,1.289999008178711,-0.6924717241833065,-1.9584999561309822,-3.472383378591509,-0.44461653367045706,-2.715441667361244,-1.2015582449007205,1.5982727843387181,1.9230604641950193,-21.15816574365169,0.7569417112302628,9,1.1800003051757812,1.7749996185302734,4.647500038146973,5.295000076293945,1.9100008010864293,3,0.0013440526838401912,3.5333180746024544,15.93000030517578,1.292685763464871,15.859999656677244,1.2222184546263721,16.239999771118164,0.0013440526838401912
8126,2023-09-29,15.199999809265135,15.4399995803833,15.020000457763672,15.109999656677244,9409300.0,0.021505355669564796,-2.1111213150886625,-0.07500013907752658,25.943400788535584,25.87178854803304,1.1063293515676431,1.7029308107794403,3.754669185196109,4.894601454571395,48.83553723995277,0.5599994659423828,-0.7013551289802002,-1.5020002365112308,-3.091897256584618,0.08789678356215447,-2.2969487465479244,-0.7070517264745373,0.9526185860525178,24.64784570356299,2.9052496127130354,0.7949485100366928,9,0.7750005722045916,1.4549999237060565,4.235000133514406,4.975000381469728,1.1400003433227557,4,-0.029605250981045272,-1.0476186511555738,14.880000114440918,3.5333180746024544,15.93000030517578,1.292685763464871,15.859999656677244,-0.029605250981045272
8127,2023-10-02,14.15999984741211,15.130000114440918,14.100000381469727,15.079999923706055,9800200.0,-0.06842105098048068,1.0196064131764073,-10.222205738990379,21.69625313329881,25.573411677255745,1.887007432029396,2.58151637541728,4.624982958017402,5.865357076242304,49.84302152550099,1.0999994277954084,-0.8390881290131631,-2.3555002212524414,-4.211454921060891,-0.49954552144398967,-3.2834775711566664,-1.4275228713482164,1.9799995422363281,2.8301649137644063,-18.307328214563064,0.9279773499042259,10,1.4350004196166992,2.075000762939453,5.164999961853027,5.965000152587891,1.9799995422363281,0,0.05579095835918424,-2.1111213150886625,15.199999809265135,-1.0476186511555738,14.880000114440918,3.5333180746024544,15.93000030517578,0.05579095835918424
8128,2023-10-03,13.539999961853027,14.0,13.239999771118164,13.899999618530273,16112300.0,-0.04378530312430717,1.7142844978653038,0.3913039421990484,19.469031328620105,24.968602695101005,2.2375147723019833,3.0507717636934792,5.092640596996333,6.405896542340628,50.847611077431964,0.9200000762939453,-0.9683771561107726,-2.7805000782012925,-5.009500176368178,-0.5514999800344071,-3.895000127284735,-1.6660000291178498,2.1919996261596673,10.344835524044106,-11.152612764517945,1.1145000490834427,10,1.4650001525878906,2.265000343322754,5.632500171661377,6.585000038146973,2.679999351501465,1,0.10044310638913201,1.0196064131764073,14.15999984741211,-2.1111213150886625,15.199999809265135,-1.0476186511555738,14.880000114440918,0.10044310638913201
8129,2023-10-04,13.199999809265135,13.65999984741211,12.920000076293945,13.609999656677244,10910000.0,-0.025110794205745468,1.9019585843739397,1.1388895511633512,12.52237252968122,23.658301204879542,2.2514877067637986,3.2228600973912673,5.2651472241406925,6.673392433306079,51.806366223419154,0.7399997711181641,-1.1121903304445233,-2.909000205993655,-5.47238540492649,-0.3456150070608217,-4.190692805460072,-1.6273076065272374,2.033599815368653,8.69564573538666,-5.94441417986984,1.2816925994664168,10,1.4650001525878924,2.445000648498537,5.922500133514406,6.925000190734865,2.430000305175783,2,0.12500004515503482,1.7142844978653038,13.539999961853027,1.0196064131764073,14.15999984741211,-2.1111213150886625,15.199999809265135,0.12500004515503482
8130,2023-10-05,12.609999656677244,13.140000343322756,12.359999656677244,13.140000343322756,16193800.0,-0.04469698190251237,1.9433950041925565,1.2926850826673204,11.60863304346178,22.59325476410272,2.5061887417241024,3.6553063959201157,5.6763775460257,7.185444053903227,52.56808084660145,0.8400001525878906,-1.2285349334818605,-3.280000352859499,-6.243625634962347,-0.31637507075665106,-4.761812993910924,-1.798187711808076,2.1608800582885745,8.116883317944493,-2.774134655869206,1.4818126410514236,10,1.7050004005432147,2.755000591278078,6.377500057220461,7.515000343322756,3.0900001525878906,3,0.22918322141209924,1.9019585843739397,13.199999809265135,1.7142844978653038,13.539999961853027,1.0196064131764073,14.15999984741211,0.22918322141209924
8131,2023-10-06,12.449999809265135,12.5,11.43000030517578,12.100000381469727,27874300.0,-0.012688330830158745,3.7555562148862345,-0.6603754233048833,11.60863304346178,20.423983257444434,2.364597617468597,3.621357944497282,5.6688262376124445,7.267689700372086,53.45536731979639,1.1799993515014648,-1.373550115702372,-3.199000167846682,-6.4591966484804875,0.06119631278712312,-4.829098408163583,-1.5689019275297795,1.8387038940429683,27.567555585683635,16.688054650659048,1.6300982403169024,10,1.3750000000000018,2.4300003051757795,6.5124998092651385,7.675000190734865,3.0900001525878924,4,0.34859447170693425,1.9433950041925565,12.609999656677244,1.9019585843739397,13.199999809265135,1.7142844978653038,13.539999961853027,0.34859447170693425
8132,2023-10-09,12.68000030517578,12.760000228881836,12.380000114440918,12.449999809265135,12585200.0,0.01847393569753164,-1.0540553079724817,0.6571453483778007,15.656580414299086,19.065011316957914,1.7617746203882714,3.196082419371697,5.260176483459391,6.978685608974553,54.62627607738382,0.38000011444091797,-1.5035655245866728,-2.740999698638918,-6.1663290071121875,0.6843296098343519,-4.453664352875554,-1.028335044402283,1.0369627185058583,48.63813807127693,35.16827162781699,1.712664654236635,10,1.10499954223633,2.090000152587889,6.264999389648439,7.4449996948242205,4.260000228881834,0,0.2886435141423582,3.7555562148862345,12.449999809265135,1.9433950041925565,12.609999656677244,1.9019585843739397,13.199999809265135,0.2886435141423582
8133,2023-10-10,13.0,13.25,12.699999809265135,12.859999656677244,10449600.0,0.025236568385065494,-1.3913049788014695,0.6086958324522308,19.58266425620309,17.537156975814735,1.110165976875912,2.696959439517876,4.7638193002299545,6.59934736415974,55.28936265200426,0.5699996948242205,-1.5824365536955316,-2.2194999694824222,-5.7196201684398105,1.2806202294749642,-3.9695600689611155,-0.469439870003729,0.2595704799804661,70.40358821104348,53.67023465077039,1.7500600994786935,10,0.7849998474121094,1.6649999618530273,5.860000133514404,7.070000648498539,4.010000228881836,1,0.24153841458834124,-1.0540553079724817,12.68000030517578,3.7555562148862345,12.449999809265135,1.9433950041925565,12.609999656677244,0.24153841458834124
8134,2023-10-11,13.390000343322756,13.420000076293945,12.880000114440918,13.09000015258789,9173400.0,0.03000002640944266,2.0000026490978495,2.142853250318444,25.718854731815753,18.200713696597465,0.3598147646306167,2.1327762029074826,4.21834467384002,6.153110932959136,55.84459804636261,0.5399999618530273,-1.7367141303536897,-1.6494996547698957,-5.136494929681918,1.8374956201421266,-3.3929972922259086,0.09399798268611548,-1.9600000381469762,98.49247555670154,76.45706097867902,1.7434976374560114,10,0.04499959945678533,1.1149997711181623,5.379999637603758,6.590000152587889,3.5199995040893537,2,0.21135167270126187,-1.3913049788014695,13.0,-1.0540553079724817,12.68000030517578,3.7555562148862345,12.449999809265135,0.21135167270126187
8135,2023-10-12,13.050000190734865,13.229999542236328,12.869999885559082,13.1899995803833,13743600.0,-0.02539209438911183,2.272734366194741,-0.46666433546425556,26.26427944239468,18.236366880359586,0.46145776870866406,2.246123377236481,4.394747009195589,6.435125369206437,57.27774781772948,0.5200004577636737,-1.8684409702732392,-1.7724998474121083,-5.18292901213062,1.6379293173064013,-3.4777144297713622,-0.0672852650528526,-1.580199890136722,81.40703878819141,54.60616576259258,1.705214582359255,10,0.23000001907348455,1.454999923706053,5.557499408721922,6.859999656677244,3.960000038146971,3,0.19770114068946754,2.0000026490978495,13.390000343322756,-1.3913049788014695,13.0,-1.0540553079724817,12.68000030517578,0.19770114068946754
8136,2023-10-13,13.15999984741211,13.390000343322756,13.039999961853027,13.1899995803833,9307300.0,0.008429092342492117,-1.592600180138826,0.2142847411444169,24.161078765484802,18.510236395046924,0.03537236795109422,1.9128614465314566,4.131627539354039,6.261602448237266,58.870879038439305,0.35000038146972834,-2.056176004678848,-1.4585001945495613,-4.745945551224178,1.8289451621250556,-3.1022228728868697,0.1852224837877472,-1.6511955513000505,74.99997707513579,47.24336474697871,1.643722678337308,10,-0.44499969482421875,1.3450002670288086,5.157500267028809,6.585000038146973,4.049999237060543,4,0.193009117880234,2.272734366194741,13.050000190734865,2.0000026490978495,13.390000343322756,-1.3913049788014695,13.0,0.193009117880234
8137,2023-10-16,13.710000038146973,13.81999969482422,13.170000076293945,13.260000228881836,10671300.0,0.041793328048025824,-1.0634904776393745,-15.000127157707347,32.46330143632973,19.95404418479243,-0.653942132319628,1.1567515462232034,3.464301894564386,5.657019170160936,59.988317317039005,0.6599998474121112,-2.086636344581491,-0.7400000095367432,-3.8361166349069897,2.3561166158335016,-2.2880583222218664,0.8080583031483801,-2.162971826431276,90.17860107884405,57.472892910264946,1.5480583126851226,10,-1.0850000381469727,0.7950000762939453,4.56749963760376,6.034999847412109,3.0299997329711914,0,0.1334792063175949,-1.592600180138826,13.15999984741211,2.272734366194741,13.050000190734865,2.0000026490978495,13.390000343322756,0.1334792063175949
8138,2023-10-17,13.75,13.90999984741211,13.350000381469727,13.420000076293945,8952700.0,0.0029175756193822178,-1.3829799322281517,0.7333334746184771,32.1311461569898,22.132796810048944,-0.7387034946055948,0.9272271615337218,3.303087965466087,5.57009815487125,60.76971426503288,0.5599994659423828,-2.1745147041633874,-0.5495000362396247,-3.45988436284901,2.3608842903697624,-2.004692199544319,0.9056921270650697,-2.1120529289599617,84.61539872299336,48.990463396217805,1.4551921633046936,10,-1.0799999237060547,0.755000114440918,4.460000038146973,5.994999885559082,3.1599998474121094,1,0.23200003884055365,-1.0634904776393745,13.710000038146973,-1.592600180138826,13.15999984741211,2.272734366194741,13.050000190734865,0.23200003884055365
8139,2023-10-18,13.869999885559082,13.899999618530273,13.56999969482422,13.68000030517578,11462800.0,0.00872726440429683,1.6400094604852935,0.5757564373031294,40.23210624780259,25.313182721642367,-0.8422397005523248,0.6084470553218573,3.063348383622177,5.4083484651308105,61.5933388750538,0.3299999237060529,-2.1398386867685097,-0.28350009918212926,-2.9506355962897537,2.383635397925495,-1.6170678477359424,1.0500676493716838,-2.09572964793672,96.15384968074834,53.941569459648576,1.3335677485538122,10,-1.1999998092651367,0.6350002288818359,4.212500095367432,5.875,3.0600004196166957,2,0.2263879141478582,-1.3829799322281517,13.75,-1.0634904776393745,13.710000038146973,-1.592600180138826,13.15999984741211,0.2263879141478582
8140,2023-10-19,13.84000015258789,14.119999885559082,13.770000457763672,13.779999732971193,10553100.0,-0.002162922366165665,-7.7500983489300825,0.3157923796234361,36.06557761491924,28.030621007359862,-0.6922091533397889,0.4579404719173752,2.9711134342311567,5.397277465358613,61.892711747155445,0.34999942779541016,-2.023737126284182,-0.1839998245239265,-2.6279000402479404,2.2599003912000892,-1.4059499323859335,1.0379502833380805,-1.937586138378144,74.07409696749207,28.41563468137214,1.2219501078620076,10,-0.5900001525878906,0.6649999618530273,4.229999542236328,5.904999732971191,3.0699996948242188,3,0.2218207847526772,1.6400094604852935,13.869999885559082,-1.3829799322281517,13.75,-1.0634904776393745,13.710000038146973,0.2218207847526772
8141,2023-10-20,13.829999923706055,13.9399995803833,13.600000381469727,13.75,12450700.0,-0.0007225598823397128,1.2666670905229964,1.3333227370261858,45.714287129757665,31.37036619796637,-0.5206184631282653,0.31640691103038776,2.856242562860494,5.365252857492891,61.77169893614685,0.3399991989135742,-1.8304993078219525,-0.08750004768371511,-2.35548194754616,2.1804818521787297,-1.2214909976149375,1.0464909022475073,-1.750179039788362,69.4736820971202,17.637737055264964,1.1339909499312228,10,-0.4200000762939453,0.6750001907348633,4.184999942779541,5.914999961853027,3.3400001525878906,4,0.22993494741275677,-7.7500983489300825,13.84000015258789,1.6400094604852935,13.869999885559082,-1.3829799322281517,13.75,0.22993494741275677
8142,2023-10-23,14.0,14.289999961853027,13.550000190734865,13.619999885559082,8186800.0,0.012292124167155416,-1.846155680144678,4.750005960470162,56.76470530486859,35.501704092262536,-0.5405278764536483,-0.03163466242915547,2.56560796782669,5.156344583518077,61.26029640812881,0.7399997711181623,-1.5487206221964342,0.1945000171661384,-1.7946651080080418,2.1836651423403186,-0.8000825454209526,1.1890825797532294,-1.7569647959509958,69.14892645645917,11.566257473655753,0.9945825625870901,10,-0.4200000762939453,0.35000038146972656,3.922499656677246,5.744999885559082,3.219999313354492,0,0.22928564889090386,1.2666670905229964,13.829999923706055,-7.7500983489300825,13.84000015258789,1.6400094604852935,13.869999885559082,0.22928564889090386
8143,2023-10-24,14.529999732971193,14.56999969482422,14.149999618530273,14.15999984741211,8650500.0,0.03785712378365669,-1.153844649035943,0.97368361613115,68.5236750303104,40.25779523653972,-0.9282934783345631,-0.7023957142186266,1.932829777880455,4.587888180674623,60.51544417703955,0.5699996948242205,-1.2225899983410269,0.7909997463226333,-0.9866498544892792,2.5686493471345457,-0.09782505408332298,1.6798245467285895,-2.082268053141787,96.07843320583387,30.97711394595737,0.8888248004059562,10,-0.8099999427795428,-0.2649993896484393,3.2199997901916486,5.215000152587889,2.6799993515014595,1,0.1520991107200147,-1.846155680144678,14.0,1.2666670905229964,13.829999923706055,-7.7500983489300825,13.84000015258789,0.1520991107200147
8144,2023-10-25,14.68000030517578,14.699999809265135,14.329999923706055,14.34000015258789,7998400.0,0.010323508256108838,-1.0555514347475847,0.9189196155402475,82.85714718219566,46.54589165207316,-0.9790183231947225,-1.002229548198562,1.7125573935967093,4.394962926868027,59.53597251958187,0.36999988555908025,-0.9228657597921401,1.0035003185272195,-0.5194507774978465,2.5264514145522856,0.24202477051468563,1.7649758665397535,-1.9775964635469947,98.2609121110044,24.8794175262867,0.7614755480125333,10,-0.8100004196166974,-0.42000007629394354,2.9349994659423846,4.989999771118166,3.449998855590822,2,0.15190732260748607,-1.153844649035943,14.529999732971193,-1.846155680144678,14.0,1.2666670905229964,13.829999923706055,0.15190732260748607
8145,2023-10-26,14.899999618530273,14.970000267028807,14.649999618530273,14.729999542236328,6991000.0,0.014986328936037463,1.0645111671691503,0.5000000000000027,88.16199034501322,53.657104049798534,-1.0158226020310135,-1.286619369814531,1.410176284136547,4.134638833445713,57.730746400440744,0.3200006484985334,-0.6401112529025674,1.2224996566772468,-0.3038012715602836,2.748800584914777,0.4593491925584807,1.9856501207960129,-1.9179323414323992,95.07037713115987,15.237173896778145,0.7631504641187652,10,-0.8299994468688965,-0.7999992370605469,2.562500476837158,4.770000457763672,3.0799999237060547,3,0.13624166030990414,-1.0555514347475847,14.68000030517578,-1.153844649035943,14.529999732971193,-1.846155680144678,14.0,0.13624166030990414
8146,2023-10-27,14.75,14.960000038146973,14.529999732971193,14.8100004196167,18329700.0,-0.010067088749702191,1.3888928625356536,-0.3529434864073422,83.0670966428827,59.27974796163777,-0.6890206471626747,-1.2354008137836985,1.4859582349861427,4.242233701058204,55.88523411446529,0.4300003051757795,-0.4202774183341891,1.0950000286102295,-0.3477823375761595,2.5377823947966185,0.373608845517035,1.816391211703424,-1.449863444513177,84.50702428108417,0.6977881593607975,0.7213911830931949,10,-0.5899996757507324,-0.8299999237060547,2.502500057220459,4.760000228881836,3.1900005340576136,4,0.14644066762116004,1.0645111671691503,14.899999618530273,-1.0555514347475847,14.68000030517578,-1.153844649035943,14.529999732971193,0.14644066762116004
8147,2023-10-30,14.949999809265135,15.079999923706055,14.720000267028807,14.899999618530273,9187600.0,0.013559309102721073,1.3225752863326465,-0.833330684256507,82.39203120955398,64.86429074525601,-0.7762610349218928,-1.4473896365035248,1.2138240506354396,3.9917796785325397,53.33112476873841,0.35999965667724787,-0.16188703140485927,1.255499839782713,-0.28541542139885934,2.7964151009642855,0.485042209191926,2.0259574703735,-1.3826850599315943,86.02149765785849,0.49519961347078834,0.7704576305907864,10,-0.634999752044676,-1.0999994277954084,2.045000076293947,4.310000419616701,2.9900007247924787,0,0.14849500303357765,1.3888928625356536,14.75,1.0645111671691503,14.899999618530273,-1.0555514347475847,14.68000030517578,0.14849500303357765
8148,2023-10-31,14.899999618530273,14.93000030517578,14.670000076293945,14.899999618530273,8905100.0,-0.003344494406205545,7.666475936169314,0.0,78.27714927722539,69.0915177485252,-0.6101412434474724,-1.3600057827868763,1.1928454095558934,3.9948338236631393,50.30370110011768,0.27999973297118963,0.1167108535586685,1.137499666213989,-0.4921837675830858,2.7671831000110636,0.32265794931545067,1.9523413831125271,-1.06040153780968,75.99995930989584,-7.560433509555736,0.8148417168985376,10,-0.5849995613098145,-1.0749998092651367,1.9950003623962402,4.285000801086426,3.270000457763672,1,0.15570468149133165,1.3225752863326465,14.949999809265135,1.3888928625356536,14.75,1.0645111671691503,14.899999618530273,0.15570468149133165
8149,2023-11-01,14.850000381469727,14.949999809265135,14.699999809265135,14.93000030517578,15484100.0,-0.003355653579907858,3.166703754331433,-100.0,87.81515854446755,74.84147118514169,-0.4542825192190971,-1.2438261861543847,1.1682095180869396,4.002229149186341,46.98560692827929,0.25,0.3114981386512792,1.0050004005432136,-0.6711794118452126,2.6811802129316398,0.16691049434900052,1.8430903067374267,-0.787129969011751,58.181915913697566,-24.591251070774632,0.8380899061942135,11,-0.5350003242492676,-1.0650005340576172,2.034999370574951,4.324999809265137,3.369998931884762,2,0.15892246750025696,7.666475936169314,14.899999618530273,1.3225752863326465,14.949999809265135,1.3888928625356536,14.75,0.15892246750025696
8150,2023-11-02,15.5,15.520000457763672,15.0,15.029999732971193,12379500.0,0.043771016958448206,1.039212753026974,-5.875008940705351,90.06852088939989,79.76971938065748,-0.9432400120981548,-1.7562572246982775,0.4379833374418389,3.309779369939882,42.93848745012494,0.6700000762939453,0.5350593340511871,1.5105000019073493,-0.21495605005448226,3.235956053869181,0.6477719759264335,2.373228027888265,-1.2540462755173696,97.97975322009341,13.635778899688532,0.8627280259809158,11,-0.9649996757507324,-1.7150001525878906,1.3249998092651367,3.6150002479553223,2.549999237060547,3,0.1696773652107484,3.166703754331433,14.850000381469727,7.666475936169314,14.899999618530273,1.3225752863326465,14.949999809265135,0.1696773652107484
8151,2023-11-03,16.790000915527347,16.84000015258789,15.630000114440918,16.0,12325300.0,0.08322586551789346,1.7191030740480395,1.6808520567902727,92.07652743625432,83.69325517303366,-1.977125034653902,-2.8505966718788365,-0.8995655498168205,1.9757763791992424,39.048188974765374,1.3400001525878906,0.7248367646800915,2.5835008621215856,0.6008042737943455,4.566197450448824,1.5921525679579656,3.5748491562852056,-2.2892378443885093,97.69588777407165,13.507913012170889,0.9913482941636192,11,-1.2950010299682653,-2.6550006866455114,-0.432500839233402,1.9349994659423793,1.419998168945309,4,0.07087543548663389,1.039212753026974,15.5,3.166703754331433,14.850000381469727,7.666475936169314,14.899999618530273,0.07087543548663389
8152,2023-11-06,16.34000015258789,16.920000076293945,16.319999694824222,16.629999160766598,9131900.0,-0.026801711637984282,-2.6363667890067903,-0.36708692670960397,81.81818607850963,85.17042306727802,-1.2966445128107011,-2.226492332581042,-0.5142830410583574,2.3801486625049613,35.583697283309505,0.600000381469723,0.9456133842467676,1.950500106811523,-0.11294099531264123,4.013941208935687,0.9187795557494418,2.9822206578736044,-1.371389665159242,74.22222561306424,-9.502241496185434,1.031720551062082,11,-0.7150001525878906,-2.1649999618530273,-0.02500009536743164,2.385000228881836,2.9899997711181605,0,0.09791923907762756,1.7191030740480395,16.790000915527347,1.039212753026974,15.5,3.166703754331433,14.850000381469727,0.09791923907762756
8153,2023-11-07,16.139999389648438,16.430000305175778,16.100000381469727,16.399999618530273,5877500.0,-0.01223994865800404,1.0624891967122478,0.8965555796715513,77.34938784458372,84.55844980754338,-0.9434635303458148,-1.8753387501568355,-0.3781456195657391,2.520919360252087,32.86469630534538,0.32999992370605113,1.116444258983302,1.5934993743896477,-0.5023640392761273,3.6893627880554227,0.5455676675567602,2.6414310812225352,-0.7811109844467303,64.86483816105842,-16.573271163671293,1.0479317068328873,11,-0.41499948501586914,-1.9649991989135742,-0.22499895095825195,2.210000991821289,3.489999771118164,1,0.11152423869133643,-2.6363667890067903,16.34000015258789,1.7191030740480395,16.790000915527347,1.039212753026974,15.5,0.11152423869133643
8154,2023-11-08,16.219999313354492,16.399999618530273,16.079999923706055,16.370000839233402,6343200.0,0.004956624952375366,2.0476294277929155,0.5769284378094991,78.3333181956485,83.46637512428063,-0.8739466084396668,-1.8260753377152632,-0.5317449675154933,2.3839483179045438,30.338188407234433,0.31999969482421875,1.2437849118786186,1.5319993495941162,-0.6165727629126394,3.68057146210087,0.4577132933407384,2.606285405847494,-0.5488885739343381,63.54162837896234,-18.050214592703696,1.074286056253377,11,-0.49499940872192383,-2.044999122619629,-0.8149991035461426,1.7000007629394531,3.1300010681152344,2,0.12022200033843089,1.0624891967122478,16.139999389648438,-2.6363667890067903,16.34000015258789,1.7191030740480395,16.790000915527347,0.12022200033843089
8155,2023-11-09,15.630000114440918,16.34000015258789,15.59000015258789,16.299999237060547,6536000.0,-0.03637479802035548,-1.0000025431347441,4.466615380702809,68.82845492980816,81.8843038228279,-0.1894274352484242,-1.088696623795661,-0.024040882366056948,2.9182363574291266,27.37870603292205,0.75,1.2745675368728335,0.8130001544952385,-1.2286308307548595,2.8546311397453366,-0.20781533812981046,1.8338156471202876,1.2899999618530273,3.007516101321807,-76.8076341327702,1.020815492625049,11,0.16499996185302734,-1.4549999237060547,-0.47499990463256836,2.130000114440918,3.390000343322754,3,0.16570692130197817,2.0476294277929155,16.219999313354492,1.0624891967122478,16.139999389648438,-2.6363667890067903,16.34000015258789,0.16570692130197817
8156,2023-11-10,15.699999809265135,15.920000076293945,15.579999923706055,15.779999732971193,4816000.0,0.004478547300811764,-1.125002980235081,0.11940302756407593,68.16239364135521,80.30323298191692,-0.12348374834193265,-1.0104556974457726,-0.16787007021264522,2.7928459827584593,24.601006724884726,0.3400001525878906,1.255939453677069,0.7559998512268056,-1.1640155270194388,2.6760152294730517,-0.20400783789631838,1.7160075403499295,1.1934002685546883,8.955214320485643,-69.2262563373094,0.9600076891231231,11,0.09500026702881037,-1.5249996185302717,-0.8599996566772443,1.5250000953674334,3.660000801086424,4,0.14968149403470643,-1.0000025431347441,15.630000114440918,2.0476294277929155,16.219999313354492,1.0624891967122478,16.139999389648438,0.14968149403470643
8157,2023-11-13,15.539999961853027,15.899999618530273,15.510000228881836,15.739999771118164,5024900.0,-0.010191073207382217,-2.000003667988365,2.499999999999889,61.71694146209131,78.46320989134647,0.1441699052622365,-0.7444981598198428,-0.08379158588172686,2.8970801174328216,22.52191200297024,0.3899993896484375,1.1966651539229023,0.5045000076293942,-1.3408751912224055,2.349875206481192,-0.4181875917965048,1.4271876070552931,1.3008641098022444,3.2608402699312857,-69.65540814887197,0.9226875994258993,11,0.26999998092651367,-0.8899998664855957,-1.1875000000000018,1.2200002670288086,2.830000877380371,0,0.17181461577695223,-1.125002980235081,15.699999809265135,-1.0000025431347441,15.630000114440918,2.0476294277929155,16.219999313354492,0.17181461577695223
8158,2023-11-14,16.940000534057614,16.959999084472653,16.149999618530273,16.170000076293945,7531900.0,0.09009012713264175,1.0000047095170006,-3.850005960470144,70.32374501765153,76.51971949947801,-1.0460257762360996,-1.9955723229354287,-1.530503698640997,1.4565528470678082,20.987825507500457,1.4199991226196254,1.211445728328398,1.7450005531310993,-0.18217370072608574,3.6721748069882842,0.7814134262025085,2.7085876800596917,-1.4300003051757777,98.62078853800953,27.71620794489924,0.9635871269285925,11,-0.9600009918212873,-2.1100010871887207,-2.662500381469725,-0.21500015258788707,1.909999847412113,1,0.14108614606259184,-2.000003667988365,15.539999961853027,-1.125002980235081,15.699999809265135,-1.0000025431347441,15.630000114440918,0.14108614606259184
8159,2023-11-15,17.010000228881836,17.270000457763672,16.780000686645508,16.84000015258789,7047100.0,0.004132213259585793,-2.3793203238557514,0.22077918860942083,69.50093040539444,74.23443166792185,-0.8687681215941723,-1.9165310750830002,-1.647042235636988,1.3415512816985498,19.48593718669225,0.48999977111816406,1.2297160221643946,1.6580002307891846,-0.3254642243084014,3.6414646858867705,0.6662680032403898,2.6497324583379775,-1.5,85.22726164376584,16.661562909622916,0.991732227548793,11,-0.619999885559082,-1.940000057220459,-2.7850003242492676,-0.3450002670288086,2.0900001525878906,2,0.15402697805001697,1.0000047095170006,16.940000534057614,-2.000003667988365,15.539999961853027,-1.125002980235081,15.699999809265135,0.15402697805001697
8160,2023-11-16,16.90999984741211,17.190000534057614,16.75,17.069999694824222,4826900.0,-0.00587891711488242,1.1999942779759507,-0.9411751506243968,70.14925001352225,71.79806750984052,-0.6120939196196495,-1.659842349765606,-1.5815175371180494,1.392317985479039,18.344353751655955,0.44000053405761363,1.2870064475126632,1.4044998645782467,-0.5613720326982197,3.370371761854713,0.42156391594001263,2.387435813216479,-1.3295996093750002,79.54542252643466,12.459334883070227,0.982935948638233,11,-0.5199995040893555,-1.8399996757507324,-2.93999981880188,-0.24499988555908203,2.4500007629394496,3,0.14429335044796177,-2.3793203238557514,17.010000228881836,1.0000047095170006,16.940000534057614,-2.000003667988365,15.539999961853027,0.14429335044796177
8161,2023-11-17,17.010000228881836,17.120000839233402,16.84000015258789,17.079999923706055,4858200.0,0.00591368316807106,2.733304511469277,0.4374985098824498,69.58174863580184,70.43846334953966,-0.7572371531634019,-1.5909592025521277,-1.7245690423114972,1.2545022546145645,16.974700283868003,0.28000068664551137,1.3449878664105341,1.3455002307891846,-0.563354424346489,3.2543548859248563,0.3910729032213496,2.2999275583570213,-1.3620159820556648,85.22726164376584,19.68803950939352,0.9544273275678362,11,-0.619999885559082,-1.8550000190734863,-3.117500066757202,-0.5299997329711914,2.270000457763672,4,0.11816579669816774,1.1999942779759507,16.90999984741211,-2.3793203238557514,17.010000228881836,1.0000047095170006,16.940000534057614,0.11816579669816774
8162,2023-11-20,17.209999084472653,17.260000228881836,16.670000076293945,16.930000305175778,4738200.0,0.011757722098747037,2.1052552326456277,-4.0,71.34934871622386,69.77179233527745,-0.9173138766202804,-1.6212656927514715,-1.965215478592171,1.013794687424678,16.134703229493244,0.5900001525878906,1.335969373951711,1.3849991321563682,-0.47372150452350326,3.243719768836238,0.45563881381643156,2.314359450496303,-1.4971341892089818,94.6427385418668,29.169832505683956,0.929360318339935,11,-0.8199987411498988,-1.989998817443844,-3.5999989509582484,-0.9349985122680629,2.140001296997074,0,0.12492746311757208,2.733304511469277,17.010000228881836,1.1999942779759507,16.90999984741211,-2.3793203238557514,17.010000228881836,0.12492746311757208
8163,2023-11-21,16.739999771118164,17.190000534057614,16.629999160766598,17.120000839233402,5930500.0,-0.02730966521541167,1.1538495396691781,-1.357152588555871,66.20925741322301,68.4246744705635,-0.39476814005407945,-1.030019167462319,-1.5353933101562376,1.4351488507863088,15.76031844264801,0.5799999237060547,1.172538610852147,0.8044998168945305,-0.9917826316885829,2.600782265477644,-0.0936414073970262,1.7026410411860873,-0.9648494533544927,17.18756053584513,-47.174891241269016,0.8981412242915565,11,-0.34999942779541016,-1.4299993515014648,-3.174999713897705,-0.5450000762939453,2.510000228881836,1,0.09737163025100548,2.1052552326456277,17.209999084472653,2.733304511469277,17.010000228881836,1.1999942779759507,16.90999984741211,0.09737163025100548
8164,2023-11-22,16.90999984741211,16.920000076293945,16.629999160766598,16.860000610351562,4408200.0,0.010155321303364051,7.285776566757595,-0.13157656979370455,63.17756772780605,67.79679811478549,-0.5102576582411871,-1.0797464390430669,-1.7431339349644546,1.2115694784773794,15.609534391460073,0.2900009155273473,1.0715944631858125,0.8629999160766602,-0.8812369879085509,2.607236820061871,-0.009118535915945358,1.7351183680692657,-1.0750555240484374,44.44447808369342,-15.018480913462717,0.8721184519926051,11,-0.5199995040893555,-1.4999995231628418,-3.3224997520446777,-0.8499994277954137,2.4300003051757812,2,0.11472504740173095,1.1538495396691781,16.739999771118164,2.1052552326456277,17.209999084472653,2.733304511469277,17.010000228881836,0.11472504740173095
8165,2023-11-24,16.930000305175778,17.079999923706055,16.860000610351562,16.870000839233402,2055800.0,0.0011827591924389314,-4.499988079059676,1.2000076295108062,51.71567882679349,65.96938535761197,-0.36482577011074113,-0.9906581480279257,-1.8143158186717283,1.1314945452202423,16.021126366461715,0.2199993133544922,1.0047718790597955,0.7815003395080531,-0.9173696313565998,2.480370310372706,-0.06793464592427156,1.6309353249403795,-1.0376537364361056,47.61914853679333,-6.718125287488718,0.8494349854323262,11,-0.5399999618530238,-1.5199999809265101,-3.342500209808346,-1.1249999999999964,2.0000000000000036,4,0.12817483976243893,7.285776566757595,16.90999984741211,1.1538495396691781,16.739999771118164,2.1052552326456277,17.209999084472653,0.12817483976243893
8166,2023-11-27,16.90999984741211,16.969999313354492,16.680000305175778,16.889999389648438,4581000.0,-0.0011813619257616814,3.1428610354223943,0.33334392980898503,57.80821581364631,65.53508250778475,-0.17336825487858576,-0.8438009244708908,-1.8419487681814033,1.0962828460077674,16.155686599232748,0.2899990081787145,0.9245876412940497,0.65349988937378,-0.9425515570952463,2.2495513358428063,-0.14452583386073314,1.4515256126082932,-0.9625471231114773,44.44447808369342,-7.072726857825991,0.7980257232345133,11,-0.19999980926513672,-1.4999995231628418,-3.0324997901916504,-1.109999656677246,1.960000991821289,0,0.14488473004418134,-4.499988079059676,16.930000305175778,7.285776566757595,16.90999984741211,1.1538495396691781,16.739999771118164,0.14488473004418134
8167,2023-11-28,17.170000076293945,17.270000457763672,16.770000457763672,16.940000534057614,3751000.0,0.015375531119335095,1.3255797448590336,11.499713904253468,63.88141429678976,64.81926798324456,-0.19873688086986974,-0.9791586929638996,-2.1423852141753947,0.7821814992162786,16.668618428455652,0.5,0.9346400296560127,0.8025001049041762,-0.7179690617444869,2.3229692715528394,0.04226552157984642,1.5627346882285078,-1.1696454426547902,84.37497206037948,33.1190870095689,0.7602345833243311,11,-0.2200002670288086,-1.7599997520446777,-3.2125000953674316,-1.369999885559082,1.6299991607666016,1,0.12288879446568957,3.1428610354223943,16.90999984741211,-4.499988079059676,16.930000305175778,7.285776566757595,16.90999984741211,0.12288879446568957
8168,2023-11-29,17.219999313354492,17.479999542236328,17.0,17.290000915527347,5351400.0,0.0029120114640872607,1.1333367241839707,-0.30435539780738474,63.58696243713658,64.16216043121591,-0.2289142066583949,-0.8921802080153363,-2.222757255132688,0.6789403376738541,17.23225314222007,0.4799995422363281,0.9555161737959548,0.7364993572235115,-0.6616387825649426,2.1346374970119655,0.03743028732928266,1.4355684271177385,-1.1688588467503571,69.41175150624389,18.895733467953598,0.6990690698942275,11,-0.16499996185302734,-1.4049997329711914,-3.2549991607666016,-1.4999990463256836,1.8500003814697266,2,0.1236934467508004,1.3255797448590336,17.170000076293945,3.1428610354223943,16.90999984741211,-4.499988079059676,16.930000305175778,0.1236934467508004
8169,2023-11-30,17.209999084472653,17.520000457763672,17.040000915527347,17.290000915527347,8903800.0,-0.0005807334077001514,-1.2857220708447084,1.1428571428571863,75.48385905921555,64.75489476962626,-0.2096026293053157,-0.7339388697278117,-2.2448394148705617,0.629032465583407,17.884975104480525,0.4799995422363246,1.042179741172765,0.6084991931915233,-0.5938015971204003,1.810799983503447,0.007348798035561543,1.2096495883474851,-1.0731270733305855,63.095081312073695,6.298175657325771,0.6011503951559622,11,-0.13499927520751598,-1.2849988937377894,-3.2174990177154505,-1.6749992370605433,1.6500015258789062,3,0.11853579454097085,1.1333367241839707,17.219999313354492,1.3255797448590336,17.170000076293945,3.1428610354223943,16.90999984741211,0.11853579454097085
8170,2023-12-01,18.1299991607666,18.13999938964844,17.129999160766598,17.129999160766598,5483700.0,0.05345729954884182,-1.0200004577636717,-12.499713904252225,80.75948694733674,65.99686569313015,-1.0486201777440627,-1.52499057139514,-3.1752871966001663,-0.3491679217785375,19.898793657503212,1.010000228881843,0.9758476151380364,1.3969993114471428,0.12848029253519044,2.6655183303590952,0.7627398019911666,2.031258820903119,-1.882476873894806,99.31505238679985,34.9601012596012,0.634259509455976,12,-0.744999885559082,-1.7949995994567836,-4.064999103546143,-2.714999198913574,0.75,4,0.06674026739282679,-1.2857220708447084,17.209999084472653,1.1333367241839707,17.219999313354492,1.3255797448590336,17.170000076293945,0.06674026739282679
8171,2023-12-04,17.979999542236328,18.13999938964844,17.709999084472656,17.899999618530273,7498900.0,-0.008273559044331025,1.1500035762820766,0.07999992370605441,80.96446497775935,67.06521194441186,-0.8342908693241569,-1.3505094771867476,-3.022541869706739,-0.26266382787209963,20.252546996257408,0.4300003051757848,0.9101939035499704,1.187499761581421,-0.1984729469961728,2.5734724701590146,0.49451340729262583,1.880486115870216,-1.5432295450868665,88.32116991565869,15.567440337245259,0.6929863542887965,12,-0.5950002670288086,-1.6449999809265101,-3.8949992656707764,-2.8699989318847656,0.05000114440917969,0,0.0528365287611845,-1.0200004577636717,18.1299991607666,-1.2857220708447084,17.209999084472653,1.1333367241839707,17.219999313354492,0.0528365287611845
8172,2023-12-05,17.940000534057614,18.06999969482422,17.75,17.969999313354492,4779200.0,-0.002224638998724937,1.7826115801170948,-0.3749850988246397,69.37985986151752,67.41750110533347,-0.7597469244849044,-1.248508106201303,-2.9892319438753603,-0.283365118808252,20.536552915922474,0.31999969482421875,0.8484812276191072,1.0675007343292187,-0.3912928308077035,2.526294299466141,0.3381039517607576,1.7968975168976797,-1.3329075976582523,82.45623134478133,12.438547102492393,0.7293967825684606,12,-0.5550012588500941,-1.5350008010864222,-3.900000333786007,-2.9300003051757777,0.5,1,0.0518394803506419,1.1500035762820766,17.979999542236328,-1.0200004577636717,18.1299991607666,-1.2857220708447084,17.209999084472653,0.0518394803506419
8173,2023-12-06,17.940000534057614,18.200000762939453,17.860000610351562,18.1299991607666,10153300.0,0.0,1.0605955518564758,6.333545269582278,68.52591488204062,68.01176190024843,-0.6388028472871063,-1.1665520021652576,-2.9838085269033634,-0.3411688671383679,21.276562814456412,0.3400001525878906,0.7862741244315821,0.9775006771087611,-0.5127747776865839,2.467776131904106,0.23236294971108862,1.7226384045064336,-1.179616952333344,77.58618421701647,9.100287592039152,0.745137727397672,12,-0.49999999999999645,-1.5050001144409144,-3.857500314712521,-2.9450006484985316,-0.050001144409176135,2,0.047937495953263465,1.7826115801170948,17.940000534057614,1.1500035762820766,17.979999542236328,-1.0200004577636717,18.1299991607666,0.047937495953263465
8174,2023-12-07,18.170000076293945,18.32999992370605,17.940000534057614,18.059999465942386,4040500.0,0.01282048692248905,-1.228577656675704,-0.578954765394393,73.86366345668256,70.47264908134721,-0.7501630678508953,-1.3101436785179779,-3.207856893665854,-0.6341294150841534,22.1456610225505,0.3899993896484375,0.6989580300314273,1.1100001811981208,-0.43006126643062714,2.650061628826869,0.3399694573837486,1.880030905012493,-1.2368624328238553,86.66668785941609,18.770927734501683,0.7700307238143735,12,-0.6649999618530309,-1.6550002098083532,-4.1000001430511475,-3.2250003814697266,-0.7700004577636719,3,0.04953217472489091,1.0605955518564758,17.940000534057614,1.7826115801170948,17.940000534057614,1.1500035762820766,17.979999542236328,0.04953217472489091
8175,2023-12-08,18.21999931335449,18.26000022888184,18.030000686645508,18.149999618530273,6169900.0,0.002751746662113419,2.0666293677838397,0.6363573311138737,73.35908871319324,72.20052384796355,-0.6682009609080417,-1.2186380338642877,-3.217351436100209,-0.7530266154388094,23.894914916606652,0.22999954223633168,0.6762340145575507,1.0304994583129847,-0.43713691439926805,2.4981358310252375,0.29668127195685656,1.764317644669113,-1.0913009506513625,82.25799008795316,15.87069702817763,0.7338181863561266,12,-0.6699991226196254,-1.5549993515014613,-4.1699993610382045,-3.27499961853027,-0.8400001525878906,4,0.03512630741582834,-1.228577656675704,18.170000076293945,1.0605955518564758,17.940000534057614,1.7826115801170948,17.940000534057614,0.03512630741582834
8176,2023-12-11,18.049999237060547,18.38999938964844,17.899999618530273,18.09000015258789,5257200.0,-0.009330410686093638,-1.8823503012487728,-0.5714441416894023,66.40626862646934,72.48106321792794,-0.3570318356943609,-0.9102225336482945,-3.018303086773754,-0.6493013728562538,25.62345860748856,0.4899997711181676,0.6715693678798225,0.7429994106292739,-0.5929029980714411,2.0789018193299906,0.07504820627891462,1.4109506149796331,-0.753118655817012,46.874925494122714,-15.279851333027167,0.6679512043503583,12,-0.3549995422363281,-1.0999994277954102,-3.8899991512298584,-3.104999542236328,-1.1599998474121094,0,0.045983377218204335,2.0666293677838397,18.21999931335449,-1.228577656675704,18.170000076293945,1.0605955518564758,17.940000534057614,0.045983377218204335
8177,2023-12-12,18.209999084472656,18.270000457763672,17.860000610351562,18.1299991607666,4472200.0,0.008864257849030555,3.0999437339665645,-1.9999523173755485,82.6666790997646,74.60103173599772,-0.3955947368010335,-0.9064086424757782,-3.113269099770621,-0.8858568135944438,27.52318214694036,0.4099998474121094,0.7549878755168251,0.7694993019104004,-0.3368167078914617,1.8758153117122625,0.21634129700946758,1.3226573068113332,-0.7382194938843369,66.03760004606393,-1.7306551451145396,0.5531580049009313,12,-0.4949989318847621,-1.2599992752075195,-3.3949990272521973,-3.2649993896484375,-1.4299983978271484,1,-0.009884591261766218,-1.8823503012487728,18.049999237060547,2.0666293677838397,18.21999931335449,-1.228577656675704,18.170000076293945,-0.009884591261766218
8178,2023-12-13,19.32999992370605,19.420000076293945,18.100000381469727,18.31999969482422,10544600.0,0.06150471694358295,1.2184858864278583,12.62501490117536,87.81251471490194,75.97088236440732,-1.3240547284830768,-1.937513450456386,-4.133893232806505,-2.062786301081996,28.60997881246764,1.3199996948242188,0.8515747763317556,1.7700001716613727,0.4051945582931431,3.1348057850296023,1.0875973649772597,2.4524029783454857,-1.7113051652681115,94.23075747442479,22.540936556828285,0.6824028066841148,12,-1.0550003051757777,-1.8649997711181605,-4.4299998283386195,-4.385000228881832,-2.5200004577636648,2,-0.04604238971346064,3.0999437339665645,18.209999084472656,-1.8823503012487728,18.049999237060547,2.0666293677838397,18.21999931335449,-0.04604238971346064
8179,2023-12-14,19.6299991607666,20.239999771118164,19.450000762939453,19.75,10522500.0,0.015519877819173411,-2.291678753223634,-0.11881268518745876,88.79311337057783,76.86350752254522,-1.3909500610525711,-2.1409315316834956,-4.318019915826428,-2.4225394435298533,29.64524901406802,0.9099998474121129,0.9200354019377102,1.9389994621276863,0.3176305423037,3.5603683819516725,1.1283150022156931,2.7496839220396794,-1.769998550415039,74.36971321640802,-0.3498128134556424,0.8106844599119933,12,-0.6549997329711914,-1.7549991607666016,-4.679999113082886,-4.729998588562012,-3.1299991607666016,3,-0.08863982911399226,1.2184858864278583,19.32999992370605,3.0999437339665645,18.209999084472656,-1.8823503012487728,18.049999237060547,-0.08863982911399226
8180,2023-12-15,19.350000381469727,19.76000022888184,19.15999984741211,19.600000381469727,10852600.0,-0.014263820237776281,1.1052656235360117,2.083318763410951,82.62036326360958,77.04749622097302,-1.0277765217901766,-1.7589433097670693,-3.9039927733469852,-2.205008377282205,30.54612223830811,0.6000003814697301,0.9917281882997742,1.5370006561279297,-0.20000335532218116,3.2740046675780405,0.6684986504028743,2.405502661852985,-1.25,62.60505447565926,-15.285428773349096,0.8685020057250549,12,-0.35500049591064453,-1.4750003814697266,-4.400000333786011,-4.449999809265137,-2.2200012207031286,4,-0.10077523124014232,-2.291678753223634,19.6299991607666,1.2184858864278583,19.32999992370605,3.0999437339665645,18.209999084472656,-0.10077523124014232
8181,2023-12-18,19.020000457763672,19.440000534057614,18.93000030517578,19.43000030517578,4448500.0,-0.0170542592868409,1.3720924043221603,1.6399993896484375,74.27824794058674,77.59176156309182,-0.597580291717172,-1.339305161936025,-3.435877677439718,-1.9317263599987982,31.310615076813196,0.5100002288818324,1.0316099238238792,1.1065007209777846,-0.6670865730777606,2.88008801503333,0.219707073950012,1.9932943680055573,-0.49200019836425923,48.73950657354314,-27.160419117789473,0.8867936470277733,12,0.029999732971191406,-1.1450004577636719,-4.035000324249268,-4.119999885559082,-1.8700008392333984,0,-0.0862250924041198,1.1052656235360117,19.350000381469727,-2.291678753223634,19.6299991607666,1.2184858864278583,19.32999992370605,-0.0862250924041198
8182,2023-12-19,19.36000061035156,19.5,19.170000076293945,19.270000457763672,5259700.0,0.017875927676390013,-1.2758543579490147,-0.21951264898258327,76.09759864606039,78.43305975909402,-0.7989933897012307,-1.5915747572256116,-3.6383789285316883,-2.3321526592701005,32.46437986638592,0.4799995422363281,0.9641981044533949,1.3390007972717264,-0.5139049013043753,3.191906495847828,0.41254794798367556,2.265453646559777,-0.489600448608396,58.87853216111558,-17.10506502026663,0.9264528492880512,12,-0.31000041961669567,-1.485000610351559,-4.375000476837155,-4.460000038146969,-2.079999923706051,1,-0.12758270365872004,1.3720924043221603,19.020000457763672,1.1052656235360117,19.350000381469727,-2.291678753223634,19.6299991607666,-0.12758270365872004
8183,2023-12-20,18.3700008392334,19.32999992370605,18.350000381469727,19.299999237060547,6999800.0,-0.05113635020180829,-1.0206190432181836,-10.333298012122647,61.41734885095302,77.05013591401296,0.2887852758409508,-0.49877036291086796,-2.5298653351778064,-1.4078315673911135,33.163338122273224,1.0100002288818324,0.8842324087259925,0.26750097274780416,-1.489049366128036,2.0240513116236443,-0.6107741966901159,1.1457761421857242,1.8699989318847656,1.0582256202417186,-73.39324587788063,0.8782751694379206,12,0.6799993515014648,-0.1750011444091797,-3.140000820159912,-3.490000724792484,-1.4000015258789062,2,-0.08655416875061195,-1.2758543579490147,19.36000061035156,1.3720924043221603,19.020000457763672,1.1052656235360117,19.350000381469727,-0.08655416875061195
8184,2023-12-21,18.850000381469727,19.020000457763672,18.559999465942386,18.600000381469727,4595400.0,0.026129532950873724,-1.7878693300042,-0.2688176674111492,57.75864124300057,75.31675286176933,-0.0945559418513966,-0.8706147690050692,-2.8959027205755667,-1.9414857827153469,33.90006895082847,0.6499996185302734,0.9108671779062227,0.6505004882812493,-1.0418662016456715,2.34286717820817,-0.19568285668221108,1.4966838332447097,1.3521994018554686,35.46099674533232,-34.36466253100671,0.8461833449634596,12,0.19999980926513672,-0.41500091552734375,-3.445000886917118,-4.079999923706058,-2.170000076293949,3,-0.10822285805005816,-1.0206190432181836,18.3700008392334,-1.2758543579490147,19.36000061035156,1.3720924043221603,19.020000457763672,-0.10822285805005816
8185,2023-12-22,19.100000381469727,19.31999969482422,18.86000061035156,18.959999084472656,2907700.0,0.01326259920109929,-1.7058909327543583,0.5600051879882812,61.8143649227825,74.80654133913745,-0.2308799387826852,-1.0010317014234609,-3.0157249910007238,-2.244710456263064,34.58059535405593,0.4699993133544922,0.9547166227518389,0.792000484466552,-0.8346412430750298,2.418642212008134,-0.021320379304238912,1.605321348237343,1.0651554138183599,65.21741293779885,-2.1749714451716073,0.8133208637707914,12,-0.05000019073486328,-0.6650009155273438,-3.370000123977661,-4.435000419616699,-1.9400005340576172,4,-0.13612567170376455,-1.7878693300042,18.850000381469727,-1.0206190432181836,18.3700008392334,-1.2758543579490147,19.36000061035156,-0.13612567170376455
8186,2023-12-26,19.36000061035156,19.440000534057614,19.030000686645508,19.1299991607666,2204900.0,0.013612577156494554,1.1025563277303316,1.6428522772169063,64.31452504492466,72.7674131108219,-0.31906804899159624,-1.1257929331697945,-3.1433884424012852,-2.55073660873256,35.732823180651735,0.4099998474121058,0.9742041528961565,0.9295006752014139,-0.6210850814698929,2.4800864318727207,0.1542077968657587,1.704793553537069,0.7688520766601599,87.82613599234375,21.416416518159878,0.7752928783356535,12,-0.19000053405761363,-0.9250011444091761,-3.6300003528594935,-4.855000495910641,-2.340000152587887,1,-0.11518602165707603,-1.7058909327543583,19.100000381469727,-1.7878693300042,18.850000381469727,-1.0206190432181836,18.3700008392334,-0.11518602165707603
8187,2023-12-27,19.280000686645508,19.399999618530273,19.18000030517578,19.32999992370605,2940900.0,-0.004132227333881189,1.3157989840785431,-0.2173866171311878,63.293659954359924,70.04309591520614,-0.07970898871290544,-0.9271473346381107,-2.9469837123958555,-2.5015682446702527,36.527421289739216,0.2199993133544922,0.9974720732994271,0.7440007209777839,-0.7307473146356926,2.2187487565912605,0.00662670317104741,1.4813747387845204,0.8132749542553697,85.32111697120108,19.485534341671965,0.737374017806738,12,0.0149993896484375,-0.845001220703125,-3.507500410079956,-4.77500057220459,-2.770000457763672,2,-0.11047722988882469,1.1025563277303316,19.36000061035156,-1.7058909327543583,19.100000381469727,-1.7878693300042,18.850000381469727,-0.11047722988882469
8188,2023-12-28,19.350000381469727,19.5,19.1299991607666,19.1299991607666,3077500.0,0.003630689436266765,-2.3636253294492997,-4.400091554131693,62.090173865869595,67.07610263690522,-0.1637984168367126,-0.8742121281126671,-2.8986546990235738,-2.6032635132615205,37.12961458601246,0.37000083923339844,1.066351741900192,0.7075003623962388,-0.6716360671071833,2.086636791899661,0.017932147644525998,1.3970685771479516,0.7084097542425276,84.04260283951288,19.981052786521076,0.6895682147517113,12,-0.2950000762939453,-0.9150009155273438,-3.5450000762939453,-4.845000267028809,-2.8500003814697266,3,-0.10697672630572796,1.3157989840785431,19.280000686645508,1.1025563277303316,19.36000061035156,-1.7058909327543583,19.100000381469727,-0.10697672630572796
8189,2023-12-29,19.25,19.40999984741211,19.13999938964844,19.18000030517578,3749600.0,-0.005167978268646012,-2.599969482732436,0.3181786655569427,60.44625782332382,64.61231314354013,-0.13786779399636018,-0.6467005051831407,-2.6829164877384457,-2.5345846119440267,37.71162720828857,0.2700004577636683,1.090796830240862,0.5054999351501479,-0.7208338603598783,1.731833730660174,-0.10766696260486697,1.1186668329051628,0.7742419406274053,60.93746274706171,-0.7883891757079979,0.6131668977550135,12,-0.3249998092651367,-0.8150005340576172,-3.3999996185302734,-4.744999885559082,-2.9300003051757777,4,-0.11844159411145494,-2.3636253294492997,19.350000381469727,1.3157989840785431,19.280000686645508,1.1025563277303316,19.36000061035156,-0.11844159411145494
8190,2024-01-02,19.34000015258789,19.530000686645508,19.0,19.13999938964844,4785300.0,0.004675332601968396,-1.2083383003918016,2.8571662125340094,63.29898269464012,63.3923947828794,-0.25639872134908614,-0.6760646857556125,-2.652779608518717,-2.655541204898313,37.46258919103177,0.5300006866455078,0.9759697800382483,0.535000038146972,-0.6830487137003018,1.7530487899942457,-0.07402433777666673,1.1440244140706106,0.6507569568563625,64.15088907522501,0.5239196996302269,0.609024375923637,1,-0.39999961853027344,-0.880000114440918,-3.43999981880188,-4.835000038146973,-3.1399993896484375,1,-0.13753877075622345,-2.599969482732436,19.25,-2.3636253294492997,19.350000381469727,1.3157989840785431,19.280000686645508,-0.13753877075622345
8191,2024-01-03,18.93000030517578,19.15999984741211,18.56999969482422,19.11000061035156,7540700.0,-0.021199578292518617,3.214305177111717,-0.8999980926586414,57.05883760903682,61.27697688987678,0.1558850085299639,-0.20157903195211446,-2.1246076114109727,-2.2791962028605184,36.869627313600226,0.7700004577636719,0.803511476600633,0.07750015258789134,-1.077550737152798,1.2325510423285806,-0.5000252922824551,0.6550255974582377,1.02794166970898,37.500024835242996,-24.755335129111266,0.5775254448703449,1,0.010000228881835938,-0.4700002670288086,-3.0299999713897705,-4.425000190734863,-2.4700012207031286,2,-0.09350239985361886,-1.2083383003918016,19.34000015258789,-2.599969482732436,19.25,-2.3636253294492997,19.350000381469727,-0.09350239985361886
8192,2024-01-04,18.8700008392334,19.1299991607666,18.75,19.09000015258789,4501400.0,-0.0031695438444329094,1.5333502876943128,1.2222163353537308,44.30693793841906,59.37582012181745,0.15541167334474082,-0.0720267581347116,-1.950177190121778,-2.2511470502248727,36.244621039502704,0.37999916076660156,0.6572340410612405,-0.02899932861328125,-1.101289827529662,1.0432911703030996,-0.5651445780714717,0.5071459208449092,1.0557823037830616,31.250086923350494,-25.846885715225838,0.5361452494581899,1,0.17499923706054688,-0.36500072479248047,-2.8100006580352783,-4.3650007247924805,-1.9900016784668004,3,-0.09803923154170269,3.214305177111717,18.93000030517578,-1.2083383003918016,19.34000015258789,-2.599969482732436,19.25,-0.09803923154170269
8193,2024-01-05,18.799999237060547,19.350000381469727,18.6299991607666,18.799999237060547,12185600.0,-0.0037096766857216412,-3.235299397502496,-0.0,39.10761102297475,57.303483430703466,0.32723530194510886,0.06925816502951676,-1.7812848284984817,-2.206801659641201,35.55074862586567,0.720001220703125,0.5644216606165386,-0.1420008659362786,-1.1169204404919277,0.8329187086193706,-0.6294606532141032,0.345458921341546,1.09426825072498,23.95826089720792,-29.675155592569084,0.48745978727782524,1,0.2500009536743164,-0.17999935150146484,-2.6199991703033447,-4.294999122619629,-2.799999237060547,4,-0.12180846282506341,1.5333502876943128,18.8700008392334,3.214305177111717,18.93000030517578,-1.2083383003918016,19.34000015258789,-0.12180846282506341
8194,2024-01-08,19.06999969482422,19.239999771118164,18.690000534057614,18.690000534057614,4824200.0,0.014361727059617024,-1.8947392196918769,100.0,46.31578154841525,55.581418611329326,0.1025028368156029,-0.13687721810292786,-1.9520538912785597,-2.4848622574251955,34.66568044380188,0.5499992370605504,0.42891925823448673,0.08299961090087749,-0.8224951626789831,0.9884943844807381,-0.36974777588905283,0.5357469976908078,0.7933824508349936,52.08327952364017,-0.3981300997221098,0.45274738678992965,1,-0.01999950408935547,-0.42999935150146484,-2.635000228881836,-4.614999771118164,-2.9300003051757812,0,-0.13476663534094036,-3.235299397502496,18.799999237060547,1.5333502876943128,18.8700008392334,3.214305177111717,18.93000030517578,-0.13476663534094036
8195,2024-01-09,18.86000061035156,19.1299991607666,18.76000022888184,18.799999237060547,3265800.0,-0.011012012995975873,-4.285722070844904,0.15789869948650972,47.82608921000523,53.749370185227164,0.30718115723945516,0.13020314868466798,-1.6503100036345266,-2.2907728040776476,33.73278207740089,0.3699989318847621,0.42142845739238055,-0.15899953842163583,-0.99275860116839,0.6747595243251183,-0.5758790697950111,0.25787999295173947,0.9731139000238649,37.1795718250616,-15.12350764198203,0.41687953137337624,1,0.18999958038330433,-0.17500114440917613,-2.360000610351559,-4.385000228881832,-2.079999923706051,1,-0.13467660834184825,-1.8947392196918769,19.06999969482422,-3.235299397502496,18.799999237060547,1.5333502876943128,18.8700008392334,-0.13467660834184825
8196,2024-01-10,18.8799991607666,19.049999237060547,18.729999542236328,18.809999465942386,2884900.0,0.0010603684924626045,-1.7826115801170948,1.1666348782503755,42.857118528707076,51.47864336015463,0.23684030755046948,0.18506260699743748,-1.5716041110106787,-2.320978029454551,33.099965177455104,0.31999969482421875,0.4080995263028271,-0.18050098419189453,-0.8835613385649559,0.5225593701811668,-0.5320311613784234,0.17102919299463437,0.9234530670307066,34.72216335353707,-16.05727481767199,0.35153017718653,1,0.17000102996826172,0.0950002670288086,-2.0199997425079346,-4.094999313354492,-2.1099987030029297,2,-0.14194907399128986,-4.285722070844904,18.86000061035156,-1.8947392196918769,19.06999969482422,-3.235299397502496,18.799999237060547,-0.14194907399128986
8197,2024-01-11,18.030000686645508,18.770000457763672,17.770000457763672,18.71999931335449,4921000.0,-0.04502110762205036,1.5316426357113195,-9.85716621253451,44.72049027192179,49.54867851638265,0.9955748396422308,1.076054507257112,-0.6371907566595567,-1.4855938800236466,32.20256196884842,1.1099987030029297,0.32840203602271956,-1.0214995384216294,-1.7733187989690506,-0.26968027787420823,-1.39740916869534,-0.6455899081479188,1.7443825042252499,16.45571148332579,-38.93543935198234,0.3759096302737106,1,0.619999885559082,0.9649991989135742,-1.1700012683868408,-3.2450008392333984,-1.6100006103515625,3,-0.08707717927796454,-1.7826115801170948,18.8799991607666,-4.285722070844904,18.86000061035156,-1.8947392196918769,19.06999969482422,-0.08707717927796454
8198,2024-01-12,18.440000534057614,18.540000915527344,18.18000030517578,18.18000030517578,4861300.0,0.022739868652128514,-1.7692330264460991,-0.3768126758772407,43.4920611853665,47.66487888994295,0.49496782000209194,0.6281658123846121,-0.9546591356246132,-1.90637556956219,29.95852601781258,0.5100002288818359,0.2136451450822925,-0.5669997215271039,-1.3539482314192135,0.21994878836500575,-0.9604739764731569,-0.17352546658105084,1.2542073474888618,45.578257772449064,-11.824421859201834,0.3934742549460541,1,0.2100000381469762,0.5649995803833043,-1.5450010299682582,-3.6550006866455043,-1.8900012969970668,4,-0.08459877050490228,1.5316426357113195,18.030000686645508,-1.7826115801170948,18.8799991607666,-4.285722070844904,18.86000061035156,-0.08459877050490228
8199,2024-01-16,17.889999389648438,18.31999969482422,17.799999237060547,18.13999938964844,4828800.0,-0.02982652540564501,-1.4186050637852416,-0.9615376150827396,32.463747924721034,44.23874169328528,0.9295134498511715,1.0973905415913983,-0.3149979142289503,-1.3712623017477625,27.1891781769238,0.6400012969970668,0.08765139679927358,-1.0300008773803704,-1.906573285326747,-0.1534284694339938,-1.4682870813535587,-0.5917146734071821,1.7272401949467273,8.823459288586331,-45.62478603342903,0.4382862039731889,1,0.6700010299682617,1.1150007247924805,-0.9524989128112793,-3.0749988555908203,-1.8899993896484375,1,-0.10564558156117287,-1.7692330264460991,18.440000534057614,1.5316426357113195,18.030000686645508,-1.7826115801170948,18.8799991607666,-0.10564558156117287
8200,2024-01-17,17.399999618530273,17.809999465942386,17.149999618530273,17.559999465942386,7030900.0,-0.027389591270846503,-1.0000000000000107,0.6399993896484426,23.36954014737387,40.49548641976716,1.24646327629344,1.5112956110000013,0.2398620538673768,-0.9048990599384652,25.29460607034447,0.7399997711181641,-0.05664523768446372,-1.4225006103515625,-2.506856141435584,-0.3381450792675409,-1.9646783758935733,-0.8803228448095517,2.1433504009916327,13.157897378599746,-35.537017287146526,0.5421777655420114,1,0.8500003814697266,1.2950000762939453,-0.38999962806702015,-2.519999504089359,-1.3999996185302734,2,-0.07241380784514428,-1.4186050637852416,17.889999389648438,-1.7692330264460991,18.440000534057614,1.5316426357113195,18.030000686645508,-0.07241380784514428
8201,2024-01-18,17.379999160766598,17.420000076293945,17.100000381469727,17.280000686645508,4630800.0,-0.0011494516208135908,2.5555461365659307,-0.6249910592947211,23.756877258391,38.21214634420849,1.143751775019492,1.4779045594788052,0.28424063056709414,-0.8993111005593306,23.850444152673756,0.31999969482421875,-0.19715441338133743,-1.3605010032653837,-2.6164343435943316,-0.10456766293643582,-1.9884676734298559,-0.7325343331009115,2.0197498346958085,16.766393203899916,-26.16800204948664,0.6279666701644739,1,0.8450012207031286,1.2900009155273473,-0.2724990844726527,-2.4999990463256836,-1.829998970031733,3,-0.034522353457618116,-1.0000000000000107,17.399999618530273,-1.4186050637852416,17.889999389648438,-1.7692330264460991,18.440000534057614,-0.034522353457618116
8202,2024-01-19,16.889999389648438,17.510000228881836,16.780000686645508,17.5,6380700.0,-0.028193313853793533,1.3174549351805318,-6.100099183642545,19.554435696132856,36.03957130789273,1.478870906379825,1.8692052590094264,0.8079343935630661,-0.43214830412271965,22.413690777916308,0.7299995422363281,-0.3869436261515169,-1.7270007133483887,-3.1944028323400886,-0.25959859435668875,-2.4607017728442386,-0.9932996538525387,2.3257697166945555,6.24992549420372,-30.183963355988272,0.7337010594958502,1,1.1200008392333984,1.6200008392333984,0.43250036239624023,-1.9799995422363281,-1.789999008178711,4,-0.007104732754360632,2.5555461365659307,17.379999160766598,-1.0000000000000107,17.399999618530273,-1.4186050637852416,17.889999389648438,-0.007104732754360632
8203,2024-01-22,16.780000686645508,17.379999160766598,16.760000228881836,17.0,7773200.0,-0.006512652870215407,-3.7692183545464277,0.3606542511944368,19.50616121109654,33.06072460374621,1.4217073709686545,1.9541687951394628,0.9574911998420461,-0.3436226672949729,22.613836351431726,0.6199989318847621,-0.528399491513678,-1.7574994087219231,-3.438049496891047,-0.07694932055279935,-2.5977744528064832,-0.917224364637363,2.192191577727737,1.2820810647899654,-30.72822425270307,0.8402750440845611,1,1.164999008178711,1.7199993133544922,0.5524992942810059,-1.8700008392333984,-1.7200002670288086,0,-0.021454147533979007,1.3174549351805318,16.889999389648438,2.5555461365659307,17.379999160766598,-1.0000000000000107,17.399999618530273,-0.021454147533979007
8204,2024-01-23,16.809999465942386,16.979999542236328,16.620000839233402,16.940000534057614,5105200.0,0.001787769849184384,2.428574023614862,0.5909157902950007,18.295698613752975,29.77957009305151,1.1593301410959214,1.8588039481790553,0.9656356834252691,-0.3997685274307017,22.88598263733268,0.35999870300292613,-0.6035345508670886,-1.6255005836486767,-3.4661928249190623,0.215191657621709,-2.5458467042838713,-0.7051544630134821,1.89672975417189,15.966289577529805,-11.483630719853865,0.9203461206351936,1,1.0250005722045863,1.6200008392333949,1.0600004196166957,-1.384999275207523,-1.6099996566772514,1,-0.015466998045336577,-3.7692183545464277,16.780000686645508,1.3174549351805318,16.889999389648438,2.5555461365659307,17.379999160766598,-0.015466998045336577
8205,2024-01-24,16.5,17.15999984741211,16.479999542236328,17.100000381469727,5300400.0,-0.018441372741888284,-1.124996647245526,4.615349628803914,18.76602738543889,27.102782188243935,1.2285539811913075,2.0701693027553034,1.3299829704441706,-0.11814389956927585,22.668836135467966,0.6800003051757812,-0.668963064444938,-1.8055000305175781,-3.808671321788349,0.19767126075319297,-2.8070856761529654,-0.8039143848821908,1.9145872467909548,1.941790721403215,-23.235659300821972,1.001585645635386,1,1.125,1.619999885559082,1.924999713897705,-0.6649999618530273,-1.0299997329711932,2,-0.030303030303030276,2.428574023614862,16.809999465942386,-3.7692183545464277,16.780000686645508,1.3174549351805318,16.889999389648438,-0.030303030303030276
8206,2024-01-25,17.129999160766598,17.420000076293945,16.719999313354492,16.860000610351562,7909200.0,0.038181767319187765,-1.5454520233458986,-0.4499972979244822,30.49323403705732,25.521975939925664,0.3623129125784992,1.3328752318870443,0.7605161657445194,-0.7685120936984156,22.09238508676773,0.9200000762939453,-0.7863908335891843,-1.0640007972717314,-3.068285040374949,0.9402834458314864,-2.066142918823342,-0.061858675720120715,0.9750540532956151,63.10671701076043,37.0988644309253,1.0021421215516098,1,0.3800010681152379,0.87500095367432,1.305000782012943,-1.2949991226196254,-1.0599994659423757,3,-0.06596609551240795,-1.124996647245526,16.5,2.428574023614862,16.809999465942386,-3.7692183545464277,16.780000686645508,-0.06596609551240795
8207,2024-01-26,17.149999618530273,17.40999984741211,17.129999160766598,17.229999542236328,5193100.0,0.0011675691035339941,-3.6666454740520757,-0.29629760449854514,31.29249641128203,24.166468742805165,0.22837279923884068,1.2070021924158922,0.8076865796238266,-0.8083333730209006,21.484781907102388,0.28000068664551137,-0.9093969816182579,-0.9375002861022956,-2.9251030052126055,1.0501024330080142,-1.9313016456574488,0.05630107345285751,0.6950450080397985,71.27656336553504,43.15015722039668,0.9938013595551548,1,0.25,0.8550004959106445,1.3125004768371582,-1.3149995803833008,-1.0,4,-0.09329442935186061,-1.5454520233458986,17.129999160766598,-1.124996647245526,16.5,2.428574023614862,16.809999465942386,-0.09329442935186061
8208,2024-01-29,17.280000686645508,17.360000610351562,16.829999923706055,17.149999618530273,4556000.0,0.007580237376493715,2.655165609955013,-1.6250149011754047,29.039798419355492,23.786029908875665,-0.09328875934244962,0.9633626494150818,0.7026188167988323,-0.9504153390689254,20.88024129951532,0.5300006866455078,-1.0253547665222307,-0.7039992332458489,-2.6294019552498185,1.2214034887581207,-1.6667005942478355,0.25870212775613766,0.3466367264311643,85.1064563714539,57.5314644796194,0.9627013610019849,1,-0.13500118255615234,0.7249994277954102,1.1824994087219238,-1.4450006484985352,-1.0600013732910156,0,-0.12615742005499742,-3.6666454740520757,17.149999618530273,-1.5454520233458986,17.129999160766598,-1.124996647245526,16.5,-0.12615742005499742
8209,2024-01-30,16.969999313354492,17.239999771118164,16.790000915527347,17.170000076293945,4965900.0,-0.017939893574807186,1.6470509037462346,-1.5384547668652249,28.37525647746081,24.34222061221866,0.08100513264483666,1.1529040176908225,1.0322086784420037,-0.654260479093292,20.263304564739265,0.4899997711181605,-1.1053709331398132,-0.9000005722045898,-2.7792280265587657,0.979226882149586,-1.839614299381676,0.03961315497249629,0.4731760403877239,52.12760560922507,24.703098462372687,0.9396137271770875,1,0.025000572204589844,1.0350008010864258,1.6525006294250488,-0.6599993705749512,-0.8099994659423828,1,-0.11255150094406452,2.655165609955013,17.280000686645508,-3.6666454740520757,17.149999618530273,-1.5454520233458986,17.129999160766598,-0.11255150094406452
8210,2024-01-31,16.680000305175778,17.020000457763672,16.579999923706055,16.940000534057614,7354800.0,-0.017088922799808337,1.0952402577644615,1.2999961853172863,26.293102916724024,24.62402346314455,0.28846710549656507,1.300059501909903,1.3420540377644308,-0.37290933288788963,20.05062967699363,0.4400005340576172,-1.2304443296354393,-1.0569995880126974,-2.873649102425553,0.7596499264001579,-1.9653243452191234,-0.14867483080627153,0.6800003051757848,11.904805155289516,-13.993627172529585,0.9083247572064276,1,0.31499958038330433,1.3249998092651403,2.0624995231628453,-0.2100005149841273,-0.4300003051757777,2,-0.08872904489404598,1.6470509037462346,16.969999313354492,2.655165609955013,17.280000686645508,-3.6666454740520757,17.149999618530273,-0.08872904489404598
8211,2024-02-01,17.15999984741211,17.15999984741211,16.530000686645508,16.729999542236328,4543300.0,0.02877695044690065,1.9302265751139973,-1.6538458716942377,39.81263308451435,26.874934284075827,-0.25258295738566616,0.7174404913894961,0.8846638676500831,-0.8633241705845975,20.646301762333863,0.6299991607666016,-1.2639767045221149,-0.4885000228881822,-2.2313988432342526,1.2543987974578883,-1.3599494330612174,0.38294938728485306,0.07999992370605469,71.5908819978629,42.65984213859228,0.8714494101730348,2,-0.21000003814697266,0.8450002670288086,1.5824999809265137,-0.6050000190734863,-0.7700004577636719,3,-0.09848482490739474,1.0952402577644615,16.680000305175778,1.6470509037462346,16.969999313354492,2.655165609955013,17.280000686645508,-0.09848482490739474
8212,2024-02-02,17.020000457763672,17.299999237060547,16.350000381469727,16.760000228881836,10426900.0,-0.008158472662781024,1.3170766314271425,0.6046512659463104,32.249990582461734,28.290915325338624,-0.10303932140313421,0.7501992792202294,1.03966443322987,-0.7341808787287505,21.367692026501846,0.9499988555908203,-1.2216578204621946,-0.5359993934631362,-2.2005448025106027,1.1285460155843285,-1.3682720979868677,0.2962733110605953,-0.5400009155273438,66.33662618430272,37.87917442624082,0.8322727045237326,2,-0.13500022888183594,0.9200000762939453,1.7824993133544922,-0.46500062942504883,-1.080000877380371,4,-0.05581672957629724,1.9302265751139973,17.15999984741211,1.0952402577644615,16.680000305175778,1.6470509037462346,16.969999313354492,-0.05581672957629724
8213,2024-02-05,16.510000228881836,16.770000457763672,16.229999542236328,16.690000534057614,5550500.0,-0.02996475999794701,2.176474548126872,-0.6923082566115111,32.575755751310524,29.877588340622793,0.4074850378628909,1.138198066039127,1.5742006833567999,-0.23475950072613472,21.84502077013335,0.7900009155273438,-1.1958655626417176,-0.9314996719360344,-2.5501576738706007,0.6871583299985318,-1.7408286729033193,-0.12217067096874956,0.7899990081787109,26.16829593502891,-4.575567525966807,0.8093290009672836,2,0.3149995803833008,1.369999885559082,2.354999542236328,0.12999963760375977,-0.7600002288818359,0,-0.021805003353167374,1.3170766314271425,17.020000457763672,1.9302265751139973,17.15999984741211,1.0952402577644615,16.680000305175778,-0.021805003353167374
8214,2024-02-06,16.5,16.649999618530273,16.370000839233402,16.420000076293945,5464400.0,-0.0006057073739067498,-2.111125239745344,-0.4444432670707501,37.06896220980745,31.911247765552634,0.4122387606339508,0.9968999206941618,1.60364616051044,-0.23486497158286923,22.348144952195486,0.27999877929687145,-1.0989918179422595,-0.8129999160766594,-2.289084407091444,0.6630845749381233,-1.55104216158405,-0.07495767056926894,0.7999992370605469,25.233694838392267,-7.415163611150149,0.7380422455073917,2,0.3249998092651367,1.380000114440918,2.244999885559082,0.2049999237060547,-1.4700002670288068,1,-0.016969738584576177,2.176474548126872,16.510000228881836,1.3170766314271425,17.020000457763672,1.9302265751139973,17.15999984741211,-0.016969738584576177
8215,2024-02-07,16.319999694824222,16.709999084472653,16.149999618530273,16.620000839233402,8234000.0,-0.010909109404592554,1.3333426052127049,-3.7500178814104856,35.439557704410134,32.46083928414739,0.6303040916448737,1.0296432872944123,1.8007562404017854,-0.07250650759676702,22.991703836768902,0.5599994659423793,-0.9943376785595994,-0.8660001754760707,-2.213096766839108,0.4810964158869666,-1.5395484711575875,-0.1924518797945538,0.9585995483398406,14.782620233493029,-19.05423663044072,0.6735482956815185,2,0.4600000381469691,1.5200004577636683,2.3600001335144007,0.475000381469723,-1.3099994659423864,2,-0.009803912402207682,-2.111125239745344,16.5,2.176474548126872,16.510000228881836,1.3170766314271425,17.020000457763672,-0.009803912402207682
8216,2024-02-08,16.200000762939453,16.329999923706055,15.970000267028807,16.25,6388900.0,-0.007352875865728525,2.428583106267047,0.1666634877644052,39.44955145180299,33.367178733094164,0.6755509785128524,0.9892903378433502,1.9374680885989868,0.03136875792470306,23.83369674523098,0.35999965667724787,-0.8878125704473483,-0.851999187469481,-2.009411900894669,0.30541352595570537,-1.430705544182075,-0.27329283075688693,1.0334544952392584,17.29328376135189,-19.20558627075481,0.5787063567125935,2,0.4649996757507324,1.4599995613098145,2.499999523162842,0.6949992179870605,-1.3200006484985352,3,0.003086372512705715,1.3333426052127049,16.319999694824222,-2.111125239745344,16.5,2.176474548126872,16.510000228881836,0.003086372512705715
8217,2024-02-09,16.459999084472653,16.479999542236328,16.129999160766598,16.190000534057614,5498400.0,0.016049278351146334,1.2580708673528744,-5.400053406576639,45.32160888936973,35.17626878531797,0.34350642529404496,0.6383702337403498,1.6891666038555115,-0.24085030170213528,25.55894176751139,0.3500003814697301,-0.7529741995743748,-0.5135007858276417,-1.6025712955879143,0.575569723932631,-1.0580360407077762,0.031034469052492852,0.6976488742370641,61.24983757738135,19.457862172864616,0.544535254880136,2,0.17500066757202504,1.2000012397766149,2.2400012016296422,0.435000896453861,-0.9199991226196254,4,-0.004252715596457679,2.428583106267047,16.200000762939453,1.3333426052127049,16.319999694824222,-2.111125239745344,16.5,-0.004252715596457679
8218,2024-02-12,16.879999160766598,16.899999618530273,16.40999984741211,16.520000457763672,6294100.0,0.02551640945655631,1.4500011920940323,1.333335688097361,50.918631754321225,37.68108826052468,-0.15555961247733308,0.10066769141512211,1.284373093909597,-0.665643420763832,26.97807231796931,0.48999977111816406,-0.6941795943437867,-0.015500640869145599,-0.8578397654738197,0.8268384837355285,-0.4366702031714844,0.4056689214331932,0.2063899364422639,97.84941164406351,50.60993293290004,0.42116956230233765,2,-0.24499940872192028,0.7800011634826696,1.8950009346008336,0.015000820159915662,-1.3399991989135707,0,-0.05568718170129383,1.2580708673528744,16.459999084472653,2.428583106267047,16.200000762939453,1.3333426052127049,16.319999694824222,-0.05568718170129383
8219,2024-02-13,16.0,16.540000915527347,15.699999809265135,16.430000305175778,7946300.0,-0.05213265429609382,1.5846127211051915,-1.1944495954816887,44.29223386373336,39.68099169908127,0.6396402682032623,0.8767650727086149,2.1699890669375783,0.20391785970287657,28.19569085188468,1.179999351501463,-0.6649715300189349,-0.8009998321533196,-1.5963253574992429,-0.005674306807396334,-1.1986625948262812,-0.40333706948035797,1.0194057673980588,25.000019868218192,-26.813928312014344,0.3976627626729609,2,0.4999995231628418,1.4699997901916504,2.8350000381469727,0.8949999809265137,-0.23999977111816406,1,-0.015625,1.4500011920940323,16.879999160766598,1.2580708673528744,16.459999084472653,2.428583106267047,16.200000762939453,-0.015625
8220,2024-02-14,16.139999389648438,16.360000610351562,15.890000343322756,16.129999160766598,7907900.0,0.008749961853027344,1.0888776803387352,-0.023256329731560416,37.27505897339474,39.39903902006798,0.4637551363538641,0.6719825401365185,2.0076902113204866,0.05993689523889145,28.55262594217054,0.4700002670288068,-0.6371615072470753,-0.5980004310607896,-1.393159282531066,0.19715842040948672,-0.9955798567959278,-0.20042100532565144,0.7738539010989882,36.66663752661357,-13.152139747174374,0.3975794257351382,2,0.3600001335144043,1.2750000953674316,2.705000877380371,1.0550003051757812,0.10000038146972656,2,-0.06877321552993088,1.5846127211051915,16.0,1.4500011920940323,16.879999160766598,1.2580708673528744,16.459999084472653,-0.06877321552993088
8221,2024-02-15,16.780000686645508,16.920000076293945,16.299999237060547,16.360000610351562,6395700.0,0.03965311779426339,-1.2962874006152934,41.99904634749605,45.89801474960436,40.91548614975049,-0.2635307182368116,-0.016099303563549938,1.357202228527683,-0.5728602578242992,28.40690243759152,0.7800006866455078,-0.5662205012518768,0.0720007896423347,-0.6642656963312596,0.808267275615929,-0.2961324533444625,0.44013403262913187,-1.0800008773803729,88.52464270443218,39.709108170757844,0.36813324298679695,2,-0.4700007438659668,0.594998836517334,2.0874991416931152,0.5049991607666016,-0.3299999237060547,3,-0.10548274048476891,1.0888776803387352,16.139999389648438,1.5846127211051915,16.0,1.4500011920940323,16.879999160766598,-0.10548274048476891
8222,2024-02-16,16.770000457763672,16.850000381469727,16.40999984741211,16.520000457763672,5771600.0,-0.0005959611723851399,1.1463448673694396,0.5952379871117751,44.191338025384695,42.206106402425405,-0.3271228010664231,-0.016390383485159532,1.3576728402060638,-0.5601116953381791,27.850704501598074,0.4400005340576172,-0.4519787297060027,0.06800050735473562,-0.6639643860047784,0.7999654007142496,-0.29798193932502315,0.4339829540344944,-1.045600643157961,87.7049519918891,41.683862083013864,0.3659824466797574,2,-0.46000051498413086,0.4649996757507324,2.242499351501465,0.6149992942810059,-0.13000106811523438,4,-0.11270126963221272,-1.2962874006152934,16.780000686645508,1.0888776803387352,16.139999389648438,1.5846127211051915,16.0,-0.11270126963221272
8223,2024-02-20,16.420000076293945,16.889999389648438,16.399999618530273,16.610000610351562,5732400.0,-0.020870624443405705,-3.260840720807384,-0.7600021362304688,43.79232874966524,42.95314712907627,0.009798953521681142,0.32175325845278024,1.6938800893974104,-0.20330279544057817,27.208246642136764,0.48999977111816406,-0.4646855745973717,-0.2639998435974107,-1.0055316389126006,0.4775319517177792,-0.6347657412550056,0.10676605406018425,-0.6716882564544697,59.0164024129519,13.199014299448642,0.3707658976575947,2,-0.1100001335144043,0.7000002861022949,2.4025001525878906,0.9649996757507324,0.8299999237060547,1,-0.05359318577052874,1.1463448673694396,16.770000457763672,-1.2962874006152934,16.780000686645508,1.0888776803387352,16.139999389648438,-0.05359318577052874
8224,2024-02-21,16.549999237060547,16.639999389648438,16.319999694824222,16.450000762939453,4480900.0,0.007917123030607431,1.2857220708446613,-0.5263062791748231,48.477738052483886,44.40183383441779,-0.1255666283817689,0.18053281728310466,1.5438993063550939,-0.32678608834277867,26.40374411224602,0.3199996948242152,-0.4334081163269303,-0.12100067138671733,-0.8623479453476293,0.6203466025741964,-0.4916743083671733,0.24967296559373864,-0.7782536520919816,64.07757911100859,13.39337132136432,0.3706736369804568,2,-0.23999929428100586,0.46000051498413086,2.277501106262207,0.9050006866455078,1.3800010681152344,2,-0.06102714935151299,-3.260840720807384,16.420000076293945,1.1463448673694396,16.770000457763672,-1.2962874006152934,16.780000686645508,-0.06102714935151299
8225,2024-02-22,16.0,16.559999465942386,15.989999771118164,16.399999618530273,6579900.0,-0.033232583831721785,-1.7142837680119696,-4.000057221332113,36.63593518173441,44.089209804410174,0.41825060183618845,0.728503431402963,2.0655020327272133,0.24336245743139884,26.18369668163105,0.5699996948242223,-0.3805126536688235,-0.6459999084472656,-1.4432425072432622,0.15124269034873095,-1.044621207845264,-0.24737860904926734,-0.2052893252049266,1.075293075301279,-45.02431172323215,0.39862129939799856,2,0.309999942779541,0.7549996376037598,2.7825002670288086,1.4549999237060547,2.0699996948242188,3,-0.014999985694885254,1.2857220708446613,16.549999237060547,-3.260840720807384,16.420000076293945,1.1463448673694396,16.770000457763672,-0.014999985694885254
8226,2024-02-23,16.0,16.209999084472653,15.90999984741211,16.030000686645508,5890600.0,0.0,-1.8571220969836448,0.07500178814104856,37.85712858445562,43.259823103864164,0.4323647736410692,0.6740658203594414,2.0420004965492993,0.25860684318833194,26.600345873478126,0.2999992370605433,-0.35660831713173025,-0.5894999504089355,-1.4023306852508775,0.22333078443300458,-0.9959153178299047,-0.18308458298796637,-0.18278353717494866,9.183693329336982,-32.93685078601934,0.4064153674209702,2,0.309999942779541,0.6050000190734863,2.4724998474121094,1.4699997901916504,1.8199996948242188,4,0.014999985694885254,-1.7142837680119696,16.0,1.2857220708446613,16.549999237060547,-3.260840720807384,16.420000076293945,0.014999985694885254
8227,2024-02-26,15.550000190734865,15.9399995803833,15.40999984741211,15.880000114440918,10295600.0,-0.028124988079070934,1.3555603592606251,10.999745692669531,38.40578691903274,41.86950701105433,0.8266360140614548,1.0519876351919795,2.4576271193147203,0.7379949093496361,27.288156201791224,0.5900001525878906,-0.3205510737864792,-0.9594997882842993,-1.8511801098762692,-0.06781946669232752,-1.4053399490802843,-0.5136596274883143,1.3699998855590803,9.459485582759745,-33.24636061556922,0.4458401607959857,2,0.6149997711181623,0.9099998474121076,2.897500038146971,2.069999694824217,2.3499994277954084,0,0.057877849592621544,-1.8571220969836448,16.0,-1.7142837680119696,16.0,1.2857220708446613,16.549999237060547,0.057877849592621544
8228,2024-02-27,15.100000381469727,16.020000457763672,14.6899995803833,15.789999961853027,14453800.0,-0.02893889413154227,1.3130438532403763,2.090908302748328,34.71614838518644,40.80549751343801,1.1148258599640783,1.402184061488672,2.8312095056502926,1.224964234341897,27.849929101112636,1.330000877380371,-0.31005086868642806,-1.300499582290648,-2.3194870300831525,-0.2815121344981417,-1.8099933061869002,-0.7910058583943957,1.789799690246582,21.02568416357619,-22.90338919502764,0.509493723896253,2,0.7049994468688965,0.9549994468688965,3.1599998474121094,2.7749996185302734,3.0399990081787145,1,0.10198668670687927,1.3555603592606251,15.550000190734865,-1.8571220969836448,16.0,-1.7142837680119696,16.0,0.10198668670687927
8229,2024-02-28,15.0600004196167,15.380000114440918,14.859999656677244,15.020000457763672,11942400.0,-0.0026490040293054573,-1.8888788812389048,-0.057970994461774915,35.81080544101782,40.642802676507245,1.1258608063790128,1.361562947127112,2.7830803280681025,1.3075052689226254,28.38397222767061,0.5200004577636737,-0.34643367877446707,-1.2449995994567864,-2.389533332979159,-0.10046586593441376,-1.8172664662179727,-0.6727327326956001,1.7418076324462888,19.786142346355113,-26.68014257825522,0.5722668667611865,2,0.7449994087219238,0.9949994087219238,3.16249942779541,2.814999580383301,3.019999504089352,2,0.14541829477844326,1.3130438532403763,15.100000381469727,1.3555603592606251,15.550000190734865,-1.8571220969836448,16.0,0.14541829477844326
8230,2024-02-29,15.199999809265135,15.550000190734865,15.140000343322756,15.260000228881836,8748100.0,0.009296107951370036,-3.5555702728049092,-1.5000119209403682,38.78921748390134,39.85293631365135,0.9370398617562028,1.1647161794464242,2.5637881507349523,1.2207135471780273,28.49169718285757,0.48999977111816584,-0.44338407812586667,-1.0310001850128199,-2.261590812977614,0.19959044295197437,-1.646295498995217,-0.41570487103042275,1.5173359039306664,33.55265758375236,-15.917929284900431,0.6152953139823972,2,0.5899996757507342,0.8550000190734881,2.932500362396242,2.675000190734865,3.099999427795412,3,0.1796052980373446,-1.8888788812389048,15.0600004196167,1.3130438532403763,15.100000381469727,1.3555603592606251,15.550000190734865,0.1796052980373446
8231,2024-03-01,15.470000267028807,15.510000228881836,14.84000015258789,15.199999809265135,7914100.0,0.017763188233666627,2.8285676917291616,-4.499976158308696,38.92618366067275,39.267919162016696,0.5159295217979096,0.8027720136456882,2.226636000186156,1.0085857129209632,29.08549247905512,0.6700000762939453,-0.43850116025638286,-0.6764997482299808,-1.8700308272185406,0.517031330758579,-1.2732652877242625,-0.07973420873570092,1.1662420008544938,58.646629480563206,10.225435553808758,0.5967655394942804,3,0.3199992179870623,0.5849995613098162,2.402499675750734,2.404999732971193,2.820000648498537,4,0.1680671870017214,-3.5555702728049092,15.199999809265135,-1.8888788812389048,15.0600004196167,1.3130438532403763,15.100000381469727,0.1680671870017214
8232,2024-03-04,16.069999694824222,16.239999771118164,15.43000030517578,15.479999542236328,7255000.0,0.03878470700961745,-1.3478292117935005,2.18518204552199,41.29032403613225,38.9899186382908,-0.21658326189274035,0.13486638748771895,1.5541115048487129,0.4668629582139552,28.86380861839178,0.8099994659423846,-0.3991196465534408,-0.029000282287594104,-1.1495431278876502,1.091542563312462,-0.5892717050876222,0.531271140512434,0.4883928655590779,89.03225449195953,44.92751906426663,0.5602714228000277,3,-0.40500020980835316,-0.019999980926517225,1.6875004768371547,1.8050003051757777,1.610000610351559,0,0.10889857082969523,2.8285676917291616,15.470000267028807,-3.5555702728049092,15.199999809265135,-1.8888788812389048,15.0600004196167,0.10889857082969523
8233,2024-03-05,16.149999618530273,17.180000305175778,16.020000457763672,16.100000381469727,16423200.0,0.0049782156331850125,-10.04766575840142,0.08474444767723739,51.94804776597369,39.375508606456336,-0.3787389018519054,0.0279460772971305,1.432936344429173,0.44108705682678107,27.889510152695507,1.1599998474121058,-0.44702692116033305,0.06899967193603374,-1.0351911021431945,1.1731904460152638,-0.4830957151035804,0.6210950589756479,-1.4600000381469727,55.982879509371365,9.070680168890092,0.552095387039615,3,-0.2149996757507342,-0.1249995231628418,1.5525002479553223,1.7250003814697266,1.6700000762939453,1,0.10835913568642286,-1.3478292117935005,16.069999694824222,2.8285676917291616,15.470000267028807,-3.5555702728049092,15.199999809265135,0.10835913568642286
8234,2024-03-06,16.219999313354492,16.719999313354492,16.09000015258789,16.610000610351562,13567000.0,0.00433434653112319,1.0655754107843598,-7.800144960708018,51.0582003907543,40.977982518569654,-0.559286816310367,-0.06757049470549958,1.3062516839065985,0.4200417286325191,26.862559387257722,0.6299991607666016,-0.49077420070759814,0.1529994010925293,-0.9358161573443589,1.2418149595294157,-0.391408378125913,0.6974071803109734,-1.4801997184753422,58.97431926405701,10.321387730636992,0.5444077792184433,3,-0.28499937057495295,-0.22499990463256836,1.3550004959106445,1.6550006866455078,0.6300010681152344,2,0.11837238949283724,-10.04766575840142,16.149999618530273,-1.3478292117935005,16.069999694824222,2.8285676917291616,15.470000267028807,0.11837238949283724
8235,2024-03-07,16.15999984741211,16.530000686645508,16.149999618530273,16.5,6692600.0,-0.00369910409878893,-1.1111134658585173,0.8717923637839715,40.31247764823689,41.25079908121202,-0.5299326689387236,-0.021262558429476996,1.299640783641756,0.5345724946382759,25.455642779976596,0.3800010681152344,-0.512844411574509,0.10099992752075337,-0.9823260303078847,1.1843258853493914,-0.4406630513935639,0.6426629064350724,-1.3713962383270264,56.410239690129316,12.272023149259333,0.5416629789143189,3,-0.22499990463257014,-0.16500043869018555,1.3400001525878906,2.0349998474121094,0.0,3,0.11881188703113832,1.0655754107843598,16.219999313354492,-10.04766575840142,16.149999618530273,-1.3478292117935005,16.069999694824222,0.11881188703113832
8236,2024-03-08,16.25,16.399999618530273,16.079999923706055,16.34000015258789,17778700.0,0.005569316425600324,2.0476294277929155,0.264706212343906,42.073156193975215,41.65828455620563,-0.6489891046901555,-0.11312480121921098,1.134320846163373,0.49842422026142685,23.76054056829524,0.31999969482421875,-0.5739653374107512,0.18850011825561452,-0.8964254594467889,1.2734256959580197,-0.35396267059558895,0.7309629071068162,-1.4135684569931026,46.857125418526934,7.889843033010479,0.5424627888512022,3,-0.31500005722046076,-0.25500059127807617,1.25,2.109999656677246,-0.3400001525878906,4,0.12615379920372605,-1.1111134658585173,16.15999984741211,1.0655754107843598,16.219999313354492,-10.04766575840142,16.149999618530273,0.12615379920372605
8237,2024-03-11,16.389999389648438,16.670000076293945,16.170000076293945,16.280000686645508,10349400.0,0.008615347055288547,-2.030303730890385,-1.2222057389903784,49.51138881260865,43.30220015925254,-0.7345497415760356,-0.27261435894550345,0.9216545771907079,0.4048555785059733,22.39018284301998,0.5,-0.5295006286427419,0.33199949264526296,-0.7479534286220542,1.41195241391258,-0.20797696798839382,0.8719759532789215,-1.506696471398163,31.896463840940353,-4.3474142801545135,0.5399764606336585,3,-0.37999916076660156,-0.39499998092651367,1.0875005722045898,1.9700002670288086,-0.25,0,0.11592444152736858,2.0476294277929155,16.25,-1.1111134658585173,16.15999984741211,1.0655754107843598,16.219999313354492,0.11592444152736858
8238,2024-03-12,15.9399995803833,16.360000610351562,15.800000190734865,16.319999694824222,6213800.0,-0.027455755095960988,1.4347741356326384,-3.4545872275494074,41.00294570324269,43.879104632833084,-0.17083002950136006,0.10893754743522521,1.290003591757575,0.8985020975092581,22.17602803439351,0.5899991989135724,-0.504126506160608,-0.07100033760070801,-1.0798014298065048,0.9378007546050888,-0.5754008837036082,0.4334002085021904,-1.0107627143945166,15.217339474172341,-16.78261766637176,0.5044005461028986,3,0.07000064849853516,-0.004999637603761542,1.4725008010864258,2.3550004959106445,0.3300008773803711,1,0.10915939589696277,-2.030303730890385,16.389999389648438,2.0476294277929155,16.25,-1.1111134658585173,16.15999984741211,0.10915939589696277
8239,2024-03-13,15.75,16.200000762939453,15.710000038146973,16.010000228881836,12248400.0,-0.011919672859786345,-1.8823559110951542,0.6842109225792301,45.87458319982928,44.666367490158414,0.1423037645220937,0.2943383202073875,1.3976849076171476,1.1295706033381236,20.94978051552083,0.49000072479248047,-0.4519928941730136,-0.2484999179840095,-1.2640478143134644,0.7670479783454436,-0.7562738661487352,0.25927403018071793,-0.7757478652274763,4.166662527455388,-30.43370109265301,0.5077739481647267,3,0.26000022888183594,0.18499994277953924,1.6024999618530273,2.484999656677246,0.6499996185302734,2,0.13142855205233128,1.4347741356326384,15.9399995803833,-2.030303730890385,16.389999389648438,2.0476294277929155,16.25,0.13142855205233128
8240,2024-03-14,15.029999732971193,15.8100004196167,14.859999656677244,15.649999618530273,14105300.0,-0.04571430266849563,1.0212750199611873,2.3846128452481317,37.066653238922065,44.45975299885278,0.9338587865458816,0.977008121338736,2.0224018020046284,1.887348979424802,20.064171554287437,0.9500007629394549,-0.3512862593330297,-0.913000202178953,-2.0137385966701213,0.18773819231221545,-1.463369399424538,-0.36263100493336786,2.1500005722045845,9.392267231073314,-27.249003887013565,0.5503691972455843,3,0.9900002479553169,0.9050002098083461,2.322500228881834,3.204999923706053,1.67000102996826,3,0.12109119632956555,-1.8823559110951542,15.75,1.4347741356326384,15.9399995803833,-2.030303730890385,16.389999389648438,0.12109119632956555
8241,2024-03-15,15.010000228881836,15.260000228881836,14.93000030517578,15.0600004196167,16883900.0,-0.001330639018275237,-2.1428558453412654,0.0806454838129139,41.86746269822869,44.523879516863495,0.9853671557226118,0.903950628875112,1.9581385434649512,1.9455535023978037,20.4410482904478,0.32999992370605646,-0.24969729336274682,-0.8444996833801266,-1.9465066491740082,0.257507282413755,-1.3955031662770665,-0.2934962004831849,2.1236000633239698,8.28732250992278,-30.478956134812833,0.551003482896941,3,1.0099997520446742,0.9249997138977033,2.299999713897705,3.184999465942383,2.119998931884762,4,0.07661556302427464,1.0212750199611873,15.029999732971193,-1.8823559110951542,15.75,1.4347741356326384,15.9399995803833,0.07661556302427464
8242,2024-03-18,14.880000114440918,15.0600004196167,14.739999771118164,15.0,9107000.0,-0.008660900230419433,1.6666640175793435,2.399988555951859,46.33332538603978,43.90002147464862,1.0379674777764283,0.9329284123607078,2.0025622250085604,2.110676139795274,20.92080725454151,0.32000064849853516,-0.17150212678639853,-0.8799997806549076,-1.9755789802593,0.21557941894948485,-1.427789380457103,-0.3322101808527105,2.2081281650543154,8.641992024461146,-31.031249256026044,0.5477895998021963,3,0.8499994277954102,1.0549998283386213,2.2825002670288086,3.2249999046325684,2.490000724792484,0,0.06922041162967374,-2.1428558453412654,15.010000228881836,1.0212750199611873,15.029999732971193,-1.8823559110951542,15.75,0.06922041162967374
8243,2024-03-19,15.539999961853027,15.68000030517578,14.859999656677244,14.970000267028807,8790800.0,0.04435482811398539,-1.0759486030498135,-4.750001986823402,56.62983338084146,44.519091806880525,0.31551984136654454,0.21462478431432253,1.2651475060526778,1.4815306684857035,21.122692111675594,0.8200006484985352,-0.09299735256697339,-0.17599992752075266,-1.229862516061928,0.8778626610204228,-0.7029312217913386,0.35093136674983505,1.4542031773071216,54.79449638845089,12.084943582049242,0.5269312942705876,3,0.16499996185302734,0.3949999809265119,1.6075000762939453,2.565000057220459,1.5899991989135707,1,0.03861000188341479,1.6666640175793435,14.880000114440918,-2.1428558453412654,15.010000228881836,1.0212750199611873,15.029999732971193,0.03861000188341479
8244,2024-03-20,15.539999961853027,15.609999656677244,15.270000457763672,15.449999809265135,9195200.0,0.0,1.9565206574561196,0.1578950890765777,54.885062983654365,46.13826795526024,0.23346995930734948,0.14237831903896137,1.1774322541050992,1.5103032028635361,21.198017104666956,0.33999919891357244,-0.06856133426820143,-0.12549996376037598,-1.1052841853865374,0.8542842578657854,-0.6153920745734567,0.36439214705270473,1.3640350425854422,74.76632765199287,29.622104467983903,0.4898921108130804,3,0.16499996185302734,0.3949999809265119,1.6075000762939453,2.565000057220459,1.6699991226196254,2,0.04697557900274263,-1.0759486030498135,15.539999961853027,1.6666640175793435,14.880000114440918,-2.1428558453412654,15.010000228881836,0.04697557900274263
8245,2024-03-21,15.760000228881836,15.899999618530273,15.5,15.550000190734865,34627800.0,0.014157031375087392,-1.5806392070362612,2.3333298012121584,54.227407841766706,47.48874036057041,-0.055023526726397876,-0.10174030730806471,0.8772345928886836,1.317134103729419,20.565572656466408,0.39999961853027344,-0.10672035552646975,0.10650029182434118,-0.8618462465755314,1.074846830224212,-0.377672977375596,0.5906735610242766,1.057473366223821,87.9310855117121,42.65679055394537,0.4841732691999355,3,-0.05500030517578125,0.1749997138977033,1.2249994277954102,2.2099995613098145,2.1000003814697266,3,0.04060909773818233,1.9565206574561196,15.539999961853027,-1.0759486030498135,15.539999961853027,1.6666640175793435,14.880000114440918,0.04060909773818233
8246,2024-03-22,16.239999771118164,16.34000015258789,15.81999969482422,15.970000267028807,11787400.0,0.030456823303636638,1.2127666482019115,1.285711690682623,52.5679788773948,47.82836147887998,-0.5996504276687702,-0.5932542210824892,0.3203170848533823,0.8694243648427005,19.773109026772033,0.5799999237060547,-0.1377597910930728,0.5744998455047607,-0.41758367228410265,1.5665833632936241,0.07845808661032905,1.0705416043991924,0.4943748710279934,93.74997764826354,51.779641074715514,0.496041758894432,3,-0.6899995803833008,-0.3049998283386248,0.7174997329711914,1.7300000190734863,1.6599998474121094,4,0.02832518462465572,-1.5806392070362612,15.760000228881836,1.9565206574561196,15.539999961853027,-1.0759486030498135,15.539999961853027,0.02832518462465572
8247,2024-03-25,16.450000762939453,16.530000686645508,16.170000076293945,16.239999771118164,10622700.0,0.01293109573774509,-1.0571441027569333,0.777782879748507,54.36048349089297,49.31253234417445,-0.8942892249972658,-0.7719506059868895,0.06165465901903033,0.6900687076558043,18.322075089344388,0.3600006103515625,-0.11770163440803749,0.739500808715821,-0.3104808881957908,1.789482505627431,0.2145099602600169,1.2644916571716251,0.20459888436558415,95.2095883612973,52.73926582085958,0.524990848455805,3,-0.8150005340576172,-0.5150008201599139,0.3924989700317383,1.5199990272521973,1.7199993133544922,0,0.04133728670451653,1.2127666482019115,16.239999771118164,-1.5806392070362612,15.760000228881836,1.9565206574561196,15.539999961853027,0.04133728670451653
8248,2024-03-26,16.639999389648438,16.879999160766598,16.489999771118164,16.59000015258789,14859300.0,0.011550067957263321,-2.1199951171874716,0.23809048055875967,55.898881521422325,50.426343268795904,-1.089078978528443,-0.8860911995124781,-0.18901843714768063,0.5329297262980859,16.145264268620114,0.4299983978271449,-0.10668102299779392,0.8524994850158691,-0.23420214479868662,1.939201114830425,0.30914867010859126,1.395850299923147,-1.8999996185302734,85.09316990935959,42.86354765550499,0.5433508149072779,3,-0.8299999237060565,-0.7049994468688983,0.13250064849853516,1.330000400543213,2.2900009155273438,1,0.04387028103132562,-1.0571441027569333,16.450000762939453,1.2127666482019115,16.239999771118164,-1.5806392070362612,15.760000228881836,0.04387028103132562
8249,2024-03-27,17.25,17.290000915527347,16.649999618530273,16.879999160766598,10702700.0,0.03665869187056803,1.8444333300837665,7.400129701686193,63.26034667348548,53.33675365041406,-1.6359679716547983,-1.3951397299867292,-0.8361253391945311,-0.03953217204762183,14.032445675173863,0.6500015258789098,-0.12316680885855646,1.353000116348266,0.14084951138415747,2.5651507213123743,0.7469248138662117,1.95907541883032,-2.467200241088868,97.7653131246828,54.9612234273693,0.6060753024820542,3,-1.234999656677246,-1.259999752044676,-0.5349998474121094,0.7199997901916504,1.4200000762939453,2,-0.006956570390342143,-2.1199951171874716,16.639999389648438,-1.0571441027569333,16.450000762939453,1.2127666482019115,16.239999771118164,-0.006956570390342143
8250,2024-03-28,17.93000030517578,17.979999542236328,17.229999542236328,17.329999923706055,11908100.0,0.03942030754642212,1.1428606461562776,1.6216189744673457,67.8723480238443,56.22618535326024,-2.0800859331390775,-1.9606522833550297,-1.5302987505010606,-0.6880371367763232,12.508320046439303,0.75,-0.051266077877521354,1.8965003967285163,0.42724676249359206,3.3657540309634424,1.1618735796110542,2.6311272138459785,-3.0469125000000012,97.68522034293424,53.10555115547706,0.7346268171174628,3,-1.5700006484985352,-1.5950007438659668,-1.2700004577636719,0.03999948501586914,0.9499988555908203,3,-0.04015623025367654,1.8444333300837665,17.25,-2.1199951171874716,16.639999389648438,-1.0571441027569333,16.450000762939453,-0.04015623025367654
8251,2024-04-01,18.06999969482422,18.11000061035156,17.600000381469727,18.06999969482422,8752600.0,0.007808108603769792,11.749713904254333,0.0,67.8723480238443,58.61941009079408,-1.9449046048243126,-1.9983346360317569,-1.6824918867072185,-0.8160049859101264,10.613928432222602,0.5100002288818324,0.023669302437337336,1.906499814987182,0.20537607921455248,3.607623550759813,1.0559379471008654,2.7570616828734984,-3.001097185424806,97.93809770538175,49.61618033729472,0.8505618678863156,4,-1.584999561309818,-1.669999599456787,-1.5374999046325684,-0.09999990463256836,0.7700004577636719,0,-0.011621421583798197,1.1428606461562776,17.93000030517578,1.8444333300837665,17.25,-2.1199951171874716,16.639999389648438,-0.011621421583798197
8252,2024-04-02,17.81999969482422,18.11000061035156,17.670000076293945,17.950000762939453,7593100.0,-0.013835086011186104,-1.0465126594630874,-100.0,70.88889458738848,60.20375022485486,-1.379027987374215,-1.6975406220422435,-1.4320454897864394,-0.5481198075168052,10.277808734998217,0.44000053405761363,0.2045848062139033,1.5689998149871833,-0.28503014465256626,3.423029774626933,0.6419848351673103,2.496014794807058,-2.5078093373486343,82.09871819174043,28.366991133515533,0.9270149798198744,4,-1.1299991607666016,-1.419999599456787,-1.362499713897705,0.15000009536743164,1.5500011444091797,1,0.004489333618186819,11.749713904254333,18.06999969482422,1.1428606461562776,17.93000030517578,1.8444333300837665,17.25,0.004489333618186819
8253,2024-04-03,17.899999618530273,17.989999771118164,17.670000076293945,17.739999771118164,6434400.0,0.004489333618186819,-1.1333367241839707,-1.230757944775375,74.48747058598624,62.381795514002846,-1.2170418065925794,-1.7283248554108894,-1.5071140772228304,-0.6063943413859754,11.545526027084033,0.31999969482421875,0.3811528581842225,1.5614997386932359,-0.4323673195803188,3.5553667969667906,0.5645662095564568,2.5584332678300132,-2.363984440824611,85.616380194419,24.556876350026428,0.9969335291367775,4,-1.0949993133544922,-1.4999995231628418,-1.5874996185302734,-0.07499980926513672,2.0900001525878906,2,0.015083824777524901,-1.0465126594630874,17.81999969482422,11.749713904254333,18.06999969482422,1.1428606461562776,17.93000030517578,0.015083824777524901
8254,2024-04-04,18.13999938964844,18.649999618530273,18.06999969482422,18.21999931335449,9475600.0,0.013407808728091553,-4.272743035988313,-0.4999999999999556,89.7698278336879,66.33095329088297,-1.1727763423566095,-1.9153065944606453,-1.7402591185711351,-0.8243299459374498,13.114821958630996,0.75,0.5745751214235746,1.705499505996709,-0.44321814603724974,3.8542171580306697,0.6311406799797297,2.7798583320136885,-2.3980653773311076,64.08449285348767,-3.365550957984979,1.07435882601698,4,-0.904999732971195,-1.4449996948242223,-2.209999561309818,-0.6749997138977086,1.8000011444091726,3,0.04355021731578179,-1.1333367241839707,17.899999618530273,-1.0465126594630874,17.81999969482422,11.749713904254333,18.06999969482422,0.04355021731578179
8255,2024-04-05,18.07999992370605,18.280000686645508,17.770000457763672,18.0,7587100.0,-0.0033075781676502602,1.1249945362573959,-1.0000000000000444,88.8607668895769,70.36348529223655,-0.8371072892514384,-1.7961814904227218,-1.6639670538927724,-0.7329706026638547,14.55931494379621,0.5100002288818359,0.6933564118832045,1.5495000362396212,-0.7159703320711088,3.814970404550351,0.4167648520842562,2.682235220394986,-2.0472593507674226,45.71427533414922,-28.01242929050929,1.1327351841553648,4,-0.6700000762939418,-1.3850002288818324,-2.150000095367428,-0.6150002479553187,1.8799991607666051,4,0.03263275194013149,-4.272743035988313,18.13999938964844,-1.1333367241839707,17.899999618530273,-1.0465126594630874,17.81999969482422,0.03263275194013149
8256,2024-04-08,18.299999237060547,18.3799991607666,18.049999237060547,18.290000915527344,7052000.0,0.012168103666086783,2.882393860515214,0.12497913835443895,92.32674219739401,74.58195848184778,-0.8204442872995124,-1.9549571031051762,-1.885091302414466,-0.921130077281795,16.005794449870592,0.3299999237060547,0.8438636956551662,1.6669993877410896,-0.7268969679626167,4.060895743444796,0.47005120988923466,2.8639475655929427,-2.0055327595627546,64.28565867785645,-16.943736916202653,1.1969481778518534,4,-0.7299995422363281,-1.6049995422363281,-2.377499580383301,-0.8349995613098145,2.020000457763672,0,0.0316939862233141,1.1249945362573959,18.07999992370605,-4.272743035988313,18.13999938964844,-1.1333367241839707,17.899999618530273,0.0316939862233141
8257,2024-04-09,18.290000915527344,18.540000915527344,18.09000015258789,18.3700008392334,7805800.0,-0.0005463563907125435,1.1428603866467455,-8.001335368180085,90.56052757654774,78.43325248797281,-0.5833381291696114,-1.8923382091870522,-1.8770020643237757,-0.8764720710733727,17.68729050124736,0.4500007629394531,0.9998811790935775,1.5620009899139404,-0.9396665334914758,4.063668513319357,0.3111672282112323,2.8128347516166485,-1.759981123926302,63.265421310154494,-20.42760754494506,1.250833761702708,4,-0.6400012969970703,-1.595001220703125,-2.3675012588500977,-1.0650010108947754,2.839998245239258,1,0.030071033872591135,2.882393860515214,18.299999237060547,1.1249945362573959,18.07999992370605,-4.272743035988313,18.13999938964844,0.030071033872591135
8258,2024-04-10,17.68000030517578,17.81999969482422,17.350000381469727,17.799999237060547,6844500.0,-0.03335158992986709,4.874997019764919,1.4999880790596762,76.75002342464205,79.93210546032354,0.2119941935044629,-1.2071906154013767,-1.2802291231439327,-0.25736104522092873,18.724988318698603,0.9400005340576172,1.12930959443419,0.8650003433227553,-1.642298347400292,3.3722990340458043,-0.3886490020387683,2.118649688684279,-0.9379825308818148,25.384624413489952,-56.9822673155065,1.2536493453615243,4,0.25999927520751953,-0.9850006103515625,-1.8225007057189941,-0.570000171661377,3.529998779296875,2,0.09558826385104036,1.1428603866467455,18.290000915527344,2.882393860515214,18.299999237060547,1.1249945362573959,18.07999992370605,0.09558826385104036
8259,2024-04-11,17.81999969482422,17.920000076293945,17.469999313354492,17.90999984741211,8324800.0,0.007918517377369705,7.181786655569427,0.7500079473567092,76.27552845041876,80.86579217438737,0.1803141426224215,-1.248152873014405,-1.4221083028956123,-0.3884611345476756,19.72009556407757,0.4500007629394531,1.252274756105944,0.9014997482299805,-1.591549602056542,3.394549098516501,-0.345024926913279,2.1480244233732417,-0.8871837361066213,39.495722892821476,-40.425446601012155,1.2465246751432606,4,0.18000030517578125,-1.125,-1.8399996757507324,-0.7099995613098145,3.460000991821289,3,0.12177329480674559,4.874997019764919,17.68000030517578,1.1428603866467455,18.290000915527344,2.882393860515214,18.299999237060547,0.12177329480674559
8260,2024-04-12,16.850000381469727,17.969999313354492,16.829999923706055,17.719999313354492,7681300.0,-0.054433183499785764,-1.5054935841811605,9.666638409697791,56.916112915140616,79.64843271786474,1.0962914103258754,-0.14209803202574278,-0.4559500484688783,0.5864840488596883,19.239225393755532,1.1399993896484375,1.3417308282216354,-0.15949959754943777,-2.4898616911496134,2.170862496050736,-1.3246806443495238,1.00568144925065,1.7999992370605469,1.1696167346879591,-73.82141588511865,1.1651810468000872,4,0.8899993896484375,-0.1550006866455078,-0.8850007057189941,0.25999975204467773,4.430000305175781,4,0.18338279422153736,7.181786655569427,17.81999969482422,4.874997019764919,17.68000030517578,1.1428603866467455,18.290000915527344,0.18338279422153736
8261,2024-04-15,16.15999984741211,17.200000762939453,15.920000076293945,16.899999618530273,10443200.0,-0.04094958566389262,-1.0983629623955062,0.8505754938285138,47.03475278165013,76.99797251722714,1.6616013313759552,0.6729790130874207,0.20663817848596722,1.2758716240121046,18.784917987364256,1.2800006866455078,1.332016846273067,-0.90700011253357,-3.081145647355843,1.267145422288701,-1.9940728799447065,0.1800726548775664,2.4535997772216795,9.160293673355731,-60.65947585761007,1.0870727674111358,4,1.125,0.5349998474121094,-0.19500017166137695,0.9500002861022949,4.880001068115234,0,0.2351484698602324,-1.5054935841811605,16.850000381469727,7.181786655569427,17.81999969482422,4.874997019764919,17.68000030517578,0.2351484698602324
8262,2024-04-16,15.90999984741211,16.229999542236328,15.81999969482422,16.100000381469727,12295200.0,-0.015470297175778414,-1.2162103646120732,0.2567575578712952,42.62626270410572,73.45783830812931,1.8016369608323863,1.058363338469185,0.4302689564283071,1.5206052929515472,18.110998543505406,0.4099998474121076,1.223919835221647,-1.2085000991821282,-3.2061541335545094,0.7891539351902548,-2.207327116368319,-0.2096730819959376,2.5958557952880845,4.186054351461349,-61.07027988110795,0.9988270171861914,4,1.3249998092651367,0.7849998474121094,0.05499982833862305,1.200000286102295,5.020000457763672,1,0.27718415397278795,-1.0983629623955062,16.15999984741211,-1.5054935841811605,16.850000381469727,7.181786655569427,17.81999969482422,0.27718415397278795
8263,2024-04-17,16.139999389648438,16.329999923706055,15.729999542236328,16.010000228881836,7886800.0,0.014456288148471552,1.3529416164585413,-0.6842041861165488,37.85556224264339,67.68958657579104,1.4479993256097252,0.9229385370904737,0.19247047781319182,1.2941279398751249,18.479014678723775,0.6000003814697266,1.100436229013475,-1.0085005283355706,-2.922617280393009,0.9056162237218679,-1.9655589043642898,-0.05144215230685134,2.204704896179198,18.303566486859303,-41.070899533949806,0.9570583760287188,4,0.9950008392333984,0.5550003051757812,-0.13749957084655762,0.9700007438659668,4.420000076293949,2,0.3091697620706575,-1.2162103646120732,15.90999984741211,-1.0983629623955062,16.15999984741211,-1.5054935841811605,16.850000381469727,0.3091697620706575
8264,2024-04-18,16.270000457763672,16.510000228881836,16.149999618530273,16.34000015258789,5497500.0,0.00805458940714776,-1.3225742939764966,-0.5384626670774829,29.353218487442874,61.077636753331696,1.1452819900505986,0.896389761313678,0.05634268650488394,1.1657263522479013,18.774439904193397,0.37000083923339844,0.975973711828928,-0.9149994850158691,-2.724977567112912,0.8949785970811757,-1.8199885260643924,-0.01001044396734585,1.8655274485766604,24.107186192156878,-29.164557552265688,0.9049890410485223,4,0.8649997711181641,0.4249992370605469,-0.2975003719329834,0.8399996757507324,4.6399993896484375,3,0.3036262131358287,1.3529416164585413,16.139999389648438,-1.2162103646120732,15.90999984741211,-1.0983629623955062,16.15999984741211,0.3036262131358287
8265,2024-04-19,16.399999618530273,16.489999771118164,16.200000762939453,16.229999542236328,7100700.0,0.007990114143147986,-1.5217564373678318,-2.42858310626703,29.17703778503835,54.06100292973662,0.8402776960109968,0.8609368283685228,-0.07259607997281137,1.037779498705465,19.578721387716598,0.28999900817871094,0.8212603077808005,-0.817000293731688,-2.5415120926851493,0.9075115052217733,-1.679256193208417,0.04525560574504084,1.5430860186817377,45.57819863397621,-1.9591347193405255,0.8622558994767303,4,0.7350006103515625,0.2950000762939453,-0.42749953269958496,0.7100005149841309,4.729999542236328,4,0.2975610476601076,-1.3225742939764966,16.270000457763672,1.3529416164585413,16.139999389648438,-1.2162103646120732,15.90999984741211,0.2975610476601076
8266,2024-04-22,16.700000762939453,16.760000228881836,16.180000305175778,16.420000076293945,6514900.0,0.01829275313337253,1.9000023841880824,1.6470621234390603,36.20690141162679,48.0217111336343,0.3234646900181346,0.6294363119483108,-0.3641604114529997,0.7419153392518041,20.30357423591823,0.5799999237060582,0.5823030166188587,-0.5399991989135735,-2.2213769727049026,1.1413785748777556,-1.3806880858092363,0.3006896879820893,1.0660379866745018,94.17481301514582,48.90212239195755,0.8406888868956641,4,0.14999866485595703,-0.005001068115234375,-0.7225008010864293,0.40999937057495117,4.369998931884766,0,0.2742514799083102,-1.5217564373678318,16.399999618530273,-1.3225742939764966,16.270000457763672,1.3529416164585413,16.139999389648438,0.2742514799083102
8267,2024-04-23,17.129999160766598,17.329999923706055,16.610000610351562,16.649999618530273,5742400.0,0.025748405879201908,-1.5714373297002724,1.7142798754776747,41.2698282260171,44.07946722267596,-0.32227482878808544,0.26666583057422955,-0.7889332339691002,0.3144448832523814,21.063311862352187,0.7199993133544922,0.3445586121352626,-0.14400072097778605,-1.7851351064018566,1.4971336644462827,-0.9645679136898195,0.6765664717342474,0.47315645225714675,87.49995529652685,45.37529718017555,0.8205671927120347,4,-0.27999973297118785,-0.43499946594237926,-1.1524991989135742,-0.019999027252193713,4.640001296997074,1,0.22825463784703226,1.9000023841880824,16.700000762939453,-1.5217564373678318,16.399999618530273,-1.3225742939764966,16.270000457763672,0.22825463784703226
8268,2024-04-24,17.370000839233402,17.440000534057614,16.870000839233402,16.940000534057614,5290100.0,0.01401060655137032,1.0,0.8958348234508953,41.269853627143036,40.18994779786755,-0.6826637046349759,0.08870616140663046,-1.034352685930589,0.0775940635758765,21.427717115034365,0.5699996948242116,0.05698078090091485,0.05950088500976847,-1.5545097646252266,1.6735115346447653,-0.7475044398077308,0.8665062098272678,0.0833022881273493,94.57367091901664,52.94542272020834,0.8070053248174983,4,-0.5200014114379918,-0.6150012016296422,-1.5375010967254674,-0.3500008583068883,4.219999313354489,2,0.2049510244064845,-1.5714373297002724,17.129999160766598,1.9000023841880824,16.700000762939453,-1.5217564373678318,16.399999618530273,0.2049510244064845
8269,2024-04-25,17.129999160766598,17.360000610351562,17.049999237060547,17.180000305175778,4465600.0,-0.013817021696666543,-1.95238008737442,-0.11628164865775788,39.65140815514102,38.271647268978704,-0.6155648481979057,0.33650975442239783,-0.7742999806720761,0.319542666063537,21.291413031771157,0.3200016021728551,-0.21374905053130888,-0.1745007514953656,-1.7903495311122022,1.4413480281214728,-0.9824251413037857,0.6334236383130545,-1.3999996185302699,75.39672087471598,32.869036110083535,0.8079243898084191,4,-0.5449991226196254,-0.16999912261962535,-1.3099992275238002,-0.10999917984008434,3.6300010681152415,3,0.20023353608981087,1.0,17.370000839233402,-1.5714373297002724,17.129999160766598,1.9000023841880824,16.700000762939453,0.20023353608981087
8270,2024-04-26,17.209999084472653,17.469999313354492,17.139999389648438,17.239999771118164,4772200.0,0.004670165068617171,-2.882350301248752,0.600000000000071,37.75280937403828,37.2403202236885,-0.7142385149945447,0.21060106397743183,-0.8374191520243244,0.2272848495463471,20.44202758648274,0.3400001525878942,-0.41569393975714775,-0.05850076675415394,-1.6475325242669854,1.5305309907586775,-0.8530166455105679,0.73601511200226,-1.4473995208740202,79.84492800122995,38.4142516942545,0.7945158787564153,4,-0.6099996566772425,-0.13499927520751598,-1.3899991512298548,-0.18999910354613903,3.2800006866455114,4,0.2149913399052823,-1.95238008737442,17.129999160766598,1.0,17.370000839233402,-1.5714373297002724,17.129999160766598,0.2149913399052823
8271,2024-04-29,17.860000610351562,17.959999084472656,17.270000457763672,17.399999618530273,8094100.0,0.03776882977671736,1.090911455398247,-15.333015449168506,45.776031728663575,37.59029455975049,-1.226740142364939,-0.4805792756780072,-1.483271117799255,-0.42892422031192723,19.636137761256588,0.7500000000000036,-0.6208762220008275,0.6020007133483887,-0.9673853763668134,2.1713868030635908,-0.18269233150921238,1.3866937582059897,-2.0291050567626954,92.59269724832859,51.6964257872843,0.7846930448576012,4,-1.0150012969970703,-0.6700010299682617,-2.0400006771087646,-0.8950009346008301,2.9999999999999964,0,0.1830906180663714,-2.882350301248752,17.209999084472653,-1.95238008737442,17.129999160766598,1.0,17.370000839233402,0.1830906180663714
8272,2024-04-30,17.899999618530273,17.940000534057614,17.309999465942386,17.350000381469727,8122400.0,0.0022395860476918106,1.0,1.1956479373727573,52.43361944954452,39.21007869385061,-1.0669759441022748,-0.5420697902504941,-1.5182478323743283,-0.47432253028893356,18.78669664848312,0.6300010681152273,-0.6696232842293028,0.6379997253417962,-0.9378121916083764,2.213811642291967,-0.1499062331332901,1.4259056838168824,-1.9413578530883786,94.4954529785309,49.50398870135916,0.7879059584750855,4,-0.8450002670288086,-0.7100000381469727,-2.1574995517730713,-0.9900002479553223,2.4600009918212855,1,0.17709498010336988,1.090911455398247,17.860000610351562,-2.882350301248752,17.209999084472653,-1.95238008737442,17.129999160766598,0.17709498010336988
8273,2024-05-01,18.170000076293945,18.549999237060547,17.739999771118164,17.899999618530273,8971500.0,0.015083824777524901,-1.7457601913813727,0.4909106041795268,53.76344218338342,41.92232577117734,-1.1384596282464265,-0.8335414545157498,-1.7687017341285198,-0.7482070651390025,18.13823312796546,0.8099994659423828,-0.5996445385437461,0.8945001602172837,-0.7087134453580681,2.497713765792634,0.09289335742960958,1.696106963004958,-2.0912768717102033,74.6667226155599,27.782946637272694,0.8016068027876753,5,-0.8050003051757812,-0.9800004959106445,-2.384999990463257,-1.3000006675720215,1.7000007629394531,2,0.19812880387197018,1.0,17.899999618530273,1.090911455398247,17.860000610351562,-2.882350301248752,17.209999084472653,0.19812880387197018
8274,2024-05-02,18.93000030517578,19.01000022888184,18.299999237060547,18.43000030517578,11059100.0,0.04182720009304752,1.1515186544519138,1.8518487121886436,73.42339962222498,46.83858819753141,-1.6555581786548643,-1.614076757089066,-2.50411203298664,-1.5113838756669224,16.948078111894635,0.8400001525878942,-0.4515228723096527,1.6150003433227553,-0.11204172696790593,3.3420424136134166,0.7514793081774229,2.4785213784680877,-2.6535750179938944,95.72193113352539,41.27703814734083,0.863521035145331,5,-1.3350000381469727,-1.5600004196166992,-3.057500600814821,-2.200000286102295,1.4499988555908203,3,0.14051768645163842,-1.7457601913813727,18.170000076293945,1.0,17.899999618530273,1.090911455398247,17.860000610351562,0.14051768645163842
8275,2024-05-03,18.670000076293945,19.68000030517578,18.350000381469727,18.71999931335449,11127600.0,-0.013734824336518736,-2.855079915302495,-0.09999847412108664,81.29672939982304,51.848569085108764,-1.16187992629035,-1.3782736638544009,-2.2043052763591398,-1.2569027116166467,16.497300820225004,1.3299999237060547,-0.286008782203357,1.3255001068115249,-0.4751488021934023,3.126149015816452,0.4251756523090613,2.2258245613139884,-2.120217294942062,58.09127415645325,-1.9958184106937296,0.9003244545024638,5,-0.5249996185302734,-0.9650001525878906,-2.6674997806549072,-2.054999828338623,1.1599998474121058,4,0.11194430337692673,1.1515186544519138,18.93000030517578,-1.7457601913813727,18.170000076293945,1.0,17.899999618530273,0.11194430337692673
8276,2024-05-06,18.8799991607666,19.01000022888184,18.59000015258789,18.86000061035156,9578100.0,0.01124794234678661,1.9999931880572512,-0.39997711146725445,87.40550344115196,56.974755220123754,-1.1511857733942747,-1.6259563073786438,-2.3712369010066965,-1.4685413406245047,15.919044223366466,0.42000007629394887,-0.07278468649229808,1.5064991950988755,-0.37577587091454845,3.3887742611122995,0.5653616620921653,2.4476367281055857,-1.9545902765558516,66.24468940407844,-0.8757724450038467,0.9411375330067117,5,-0.6049985885620117,-1.1749992370605469,-2.5324995517730713,-2.374999523162842,0.7800006866455078,0,0.08527545984732932,-2.855079915302495,18.670000076293945,1.1515186544519138,18.93000030517578,-1.7457601913813727,18.170000076293945,0.08527545984732932
8277,2024-05-07,18.84000015258789,19.299999237060547,18.739999771118164,19.059999465942386,8983200.0,-0.002118591629062694,-1.6666636391297043,-11.000762994752634,85.71427129745018,61.913023850157884,-0.9421963355235228,-1.626006234480009,-2.2732402089010826,-1.4329858556013626,15.226681318571227,0.5599994659423828,0.1501606082842315,1.43900022506714,-0.5143817875216214,3.3923822376559016,0.4623092187727593,2.415691231361521,-1.5840402978613355,56.70103498214073,-15.908936791024239,0.9766910062943809,5,-0.47500038146972656,-1.135000228881836,-2.3975000381469727,-2.440000057220459,0.7600002288818359,1,0.10721870708085945,1.9999931880572512,18.8799991607666,-2.855079915302495,18.670000076293945,1.1515186544519138,18.93000030517578,0.10721870708085945
8278,2024-05-08,19.3700008392334,19.540000915527344,18.450000762939453,18.600000381469727,11959500.0,0.028131671037842754,-1.037384043865466,-3.500013004690302,87.08132464836117,67.18301457162679,-1.2948270875806251,-2.1322248776072037,-2.7233817123855637,-1.9822764687591743,15.68945172690121,1.0900001525878906,0.3489759637306875,1.8845008850097642,-0.2568660863226526,4.025867856342179,0.8138173993435558,2.9551843706759726,-1.8231561304529365,77.53628797072084,-1.1590190881909592,1.0706834856662075,5,-0.9600009918212891,-1.6650009155273438,-2.825000524520874,-2.970000743865967,-0.030000686645507812,2,0.05110994983092332,-1.6666636391297043,18.84000015258789,1.9999931880572512,18.8799991607666,-2.855079915302495,18.670000076293945,0.05110994983092332
8279,2024-05-09,19.989999771118164,20.049999237060547,19.26000022888184,19.36000061035156,7898300.0,0.03200820366661916,1.106669379347167,0.8181802418615758,88.43681614228885,72.8145708792102,-1.6388094277250964,-2.720814921882294,-3.253380980377621,-2.6229460311920363,16.207808300896616,0.7899990081787074,0.5273795993111392,2.3959998130798326,-0.019131594171931,4.811131220331598,1.1884341094539508,3.6035655167057143,-2.187176390770265,96.4706172745316,13.024986044585802,1.2075657036258827,5,-1.3299999237060547,-2.1000003814697266,-3.3874995708465576,-3.5899996757507324,-1.1499996185302734,3,-0.006002948137005082,-1.037384043865466,19.3700008392334,-1.6666636391297043,18.84000015258789,1.9999931880572512,18.8799991607666,-0.006002948137005082
8280,2024-05-10,19.940000534057614,20.450000762939453,19.76000022888184,20.049999237060547,8197900.0,-0.0025012124878955877,-1.9361767749528527,-0.174601348467009,86.65158048860039,77.35629851920318,-1.297255150549173,-2.558633626108847,-3.116620766098915,-2.5896472379767097,17.90349000493883,0.6900005340576136,0.7039789882807028,2.1915005683898876,-0.4112858708141296,4.794287007593905,0.890107348787879,3.492893787991896,-1.822572533769943,74.49998855590803,-7.275001330401807,1.3013932196020082,5,-1.0600004196166957,-1.850000381469723,-2.975000858306881,-3.2700009346008265,-0.9800014495849574,4,0.02206612913362105,1.106669379347167,19.989999771118164,-1.037384043865466,19.3700008392334,-1.6666636391297043,18.84000015258789,0.02206612913362105
8281,2024-05-13,19.959999084472656,20.209999084472656,19.93000030517578,20.0,7010100.0,0.001002936302879398,-4.600061036087586,0.36364897435451654,85.28678007700724,81.00664970003236,-1.1041561809977445,-2.402527856745589,-3.05654138444428,-2.6211303299860873,19.540244373281546,0.279998779296875,0.9294498990871425,2.0214991569519043,-0.6470016224209836,4.689999936324794,0.6872487672654586,3.35574954663835,-1.4693594421607017,75.49991607666016,-5.321602061812541,1.3342503896864446,5,-0.8649988174438477,-1.8699989318847656,-2.907499313354492,-3.289999485015869,-1.0999984741210973,0,-0.006512984305081182,-1.9361767749528527,19.940000534057614,1.106669379347167,19.989999771118164,-1.037384043865466,19.3700008392334,-0.006512984305081182
8282,2024-05-14,20.31999969482422,20.450000762939453,20.049999237060547,20.190000534057614,9218400.0,0.01803610355030605,1.0512830544864114,-3.2499046347511853,85.7142791167448,84.55674269262808,-1.2122619198524767,-2.5457229515502533,-3.3499725249048353,-2.9960675222816633,21.210584731462447,0.4900016784667969,1.1893086272776827,2.1609997749328613,-0.5304518615264655,4.852451411392186,0.8152739567031979,3.5067255931625247,-1.5158622732118658,93.49994659423828,13.822391276368364,1.3457258182296628,5,-0.9449996948242188,-2.229999542236328,-3.1875,-3.6500000953674316,-1.8500003814697301,1,-0.03248030793918866,-4.600061036087586,19.959999084472656,-1.9361767749528527,19.940000534057614,1.106669379347167,19.989999771118164,-0.03248030793918866
8283,2024-05-15,21.1299991607666,21.290000915527344,20.75,20.790000915527344,10406800.0,0.03986217904071632,-1.5714324639760946,2.615388001232377,92.5532191195997,86.68227819233637,-1.7413517076932443,-3.122825166280343,-4.085196769359662,-3.8006376283381087,23.312960276526923,0.970001220703125,1.401977971723241,2.7214992523193366,-0.10372733538990175,5.546725840028575,1.3088859584647174,4.134112546173956,-2.062523604541912,92.11814282559979,11.407551576651485,1.4126132938546194,5,-1.3099985122680664,-2.6199989318847656,-3.9574995040893555,-4.4599995613098145,-2.1399993896484375,2,-0.07240884240723111,1.0512830544864114,20.31999969482422,-4.600061036087586,19.959999084472656,-1.9361767749528527,19.940000534057614,-0.07240884240723111
8284,2024-05-16,21.209999084472656,21.600000381469727,21.01000022888184,21.209999084472656,12829200.0,0.0037860826731406227,-1.9500176430758427,0.0,92.5532191195997,87.93299927231156,-1.6359608731208972,-2.965815920500841,-4.090206807030128,-3.88235210064828,25.856621117238728,0.5900001525878871,1.5947128194538926,2.554499244689943,-0.34628425936455187,5.455282748744439,1.1041074926626955,4.00489099671719,-1.74246896357349,78.80427909483872,-1.9325415883675134,1.4503917520272482,5,-1.1849985122680664,-2.544999122619629,-3.8924994468688965,-4.539999485015869,-2.309999465942383,3,-0.08816591289972042,-1.5714324639760946,21.1299991607666,1.0512830544864114,20.31999969482422,-4.600061036087586,19.959999084472656,-0.08816591289972042
8285,2024-05-17,21.280000686645508,21.5,20.979999542236328,21.100000381469727,9083200.0,0.003300405714024679,-1.4761809611175194,100.0,91.50488526965617,88.38848614214535,-1.4491980790530583,-2.7947637520043394,-4.080924711383421,-3.957670389140244,28.51527028694303,0.5200004577636719,1.782009136525918,2.3805007934570312,-0.5423345775482922,5.303336164462355,0.9190831079543678,3.8419184789596947,-1.3859765136322295,80.83834250269256,1.535066116651123,1.461417685502662,5,-1.255000114440918,-2.6150007247924805,-3.9325008392333984,-4.610001087188721,-2.3700008392333984,4,-0.1146616755322224,-1.9500176430758427,21.209999084472656,-1.5714324639760946,21.1299991607666,1.0512830544864114,20.31999969482422,-0.1146616755322224
8286,2024-05-20,21.280000686645508,21.46999931335449,21.149999618530273,21.350000381469727,5920300.0,0.0,1.064530419373917,-0.38888653414148266,91.42160185573886,89.02263398195521,-1.1990488312403578,-2.565587720785995,-4.002907773282757,-3.967192513831357,31.680145672333982,0.3199996948242152,1.8210344404179573,2.15150079727173,-0.7634067671063676,5.066408361649827,0.6940470150826812,3.6089545794607787,-1.0447812719409413,79.35487364132274,1.8917902093412522,1.4574537821890485,5,-1.255000114440918,-2.6150007247924805,-4.062500953674316,-4.610001087188721,-2.190000534057617,0,-0.10902262816320274,-1.4761809611175194,21.280000686645508,-1.9500176430758427,21.209999084472656,-1.5714324639760946,21.1299991607666,-0.10902262816320274
8287,2024-05-21,21.040000915527344,21.299999237060547,20.850000381469727,21.01000022888184,8788700.0,-0.011278184369081234,-1.571419229323001,-0.4285831062669792,85.43213248781998,88.83939040856174,-0.6863362054836202,-2.126676950192426,-3.6905846313924187,-3.736929754176135,33.999788903549145,0.4499988555908203,1.8588208193282476,1.716000938415526,-1.1587414973426853,4.590743374173737,0.27862972053641855,3.1533721562946333,-0.5318253074697452,34.11773945629369,-41.89390152144446,1.4373712178791058,5,-0.6100006103515625,-2.3750009536743164,-4.05000114440918,-4.370001316070557,-3.4700012207031214,1,-0.10361217729638794,1.064530419373917,21.280000686645508,-1.4761809611175194,21.280000686645508,-1.9500176430758427,21.209999084472656,-0.10361217729638794
8288,2024-05-22,20.93000030517578,21.299999237060547,20.81999969482422,20.84000015258789,6937800.0,-0.005228165663737405,-6.3845476686522495,2.999936423167753,79.41178450536239,87.83660911556991,-0.37076880815878965,-1.830126801162944,-3.493540657392586,-3.638522351071696,36.28042901207169,0.4799995422363281,1.8614107877820452,1.4280003547668443,-1.377337750563786,4.233338460097475,0.025331302101530895,2.8306694074321577,-0.20345974243575782,14.102629938011225,-56.96138682010173,1.402669052665315,5,-0.25,-2.265000343322754,-3.965000629425049,-4.260000705718994,-3.4899997711181676,2,-0.1175346849475658,-1.571419229323001,21.040000915527344,1.064530419373917,21.280000686645508,-1.4761809611175194,21.280000686645508,-0.1175346849475658
8289,2024-05-23,20.559999465942386,21.0,20.46999931335449,20.93000030517578,6524600.0,-0.017678014039106182,1.078433132500846,-4.111113465858478,76.92308110311102,86.75566473940442,0.09900035654465356,-1.2542916251521739,-3.0328760595092312,-3.2807872314818773,38.41714632353344,0.5300006866455114,1.8859937186973994,0.8864995002746632,-1.720650953822716,3.4936499543720423,-0.4170757267740264,2.1900747273233527,1.0400009155273402,8.737873066959663,-61.3246931195048,1.3035752270486893,5,0.20500087738036754,-1.6849994659423864,-3.644999504089359,-3.8899998664855993,-3.0299987792968786,3,-0.07636185484464264,-6.3845476686522495,20.93000030517578,-1.571419229323001,21.040000915527344,1.064530419373917,21.280000686645508,-0.07636185484464264
8290,2024-05-24,20.90999984741211,21.030000686645508,20.59000015258789,20.709999084472656,7006000.0,0.017023365299668303,-1.0000086697935722,-0.5405413764839964,77.808231490486,85.92471489645762,-0.11056257294771399,-1.3838345032663142,-3.2630650452161376,-3.64257966728119,40.52907784903026,0.47000122070312145,1.8644745636757918,1.051499843597412,-1.3354142250405623,3.4384139122353865,-0.1419571907215733,2.2449568779163975,0.6674005126953126,44.000053405762074,-25.448883420890155,1.1934570343189865,5,-0.08500003814697266,-2.0199995040893555,-3.994999885559082,-4.240000247955322,-3.020000457763672,4,-0.09612626702771598,1.078433132500846,20.559999465942386,-6.3845476686522495,20.93000030517578,-1.571419229323001,21.040000915527344,-0.09612626702771598
8291,2024-05-28,21.1299991607666,21.520000457763672,20.989999771118164,21.030000686645508,6978500.0,0.010521248922042536,-4.888886534141482,0.4999904632932156,79.89554900516578,85.2781893285044,-0.16443622075763642,-1.4190481710839293,-3.357581557693848,-3.8666649364153614,42.28051962704685,0.6100006103515625,1.7766078730335124,1.107999229431151,-1.1468444419859196,3.3628429008482215,-0.019422606277384347,2.235421065139686,0.42525317840576093,62.857059816204575,-7.865485522567219,1.1274218357085353,5,-0.09499931335449219,-2.2399988174438477,-4.214999198913574,-4.4599995613098145,-3.4200000762939453,1,-0.10506386188015115,-1.0000086697935722,20.90999984741211,1.078433132500846,20.559999465942386,-6.3845476686522495,20.93000030517578,-0.10506386188015115
8292,2024-05-29,21.06999969482422,21.15999984741211,20.700000762939453,20.799999237060547,5329200.0,-0.0028395394380227312,1.0444369092527443,2.7000457770656903,75.2976117828778,83.36089962442418,0.014682869130780318,-1.169335937923691,-3.166018372954383,-3.810183781254203,43.90982408924488,0.45999908447265625,1.7158504516911108,0.8894997596740737,-1.1749100869028766,2.953909606251024,-0.14270516361440144,1.9217046829625488,0.4635475838317866,57.14283119256404,-12.19246143977778,1.0322049232884758,5,-0.034999847412109375,-1.9649991989135742,-4.297500133514404,-4.400000095367432,-3.219999313354492,2,-0.09397245234525131,-4.888886534141482,21.1299991607666,-1.0000086697935722,20.90999984741211,1.078433132500846,20.559999465942386,-0.09397245234525131
8293,2024-05-30,21.770000457763672,21.82999992370605,21.07999992370605,21.170000076293945,7467300.0,0.033222628053070524,1.0833353201567413,2.222219867474816,75.87209898694299,81.50744183190676,-0.6537336168152912,-1.6715040703765283,-3.7448858112001417,-4.508550377280567,45.124469663308176,0.7600002288818324,1.701929625954449,1.4095005035400376,-0.5414720021961408,3.360473009276216,0.4340142506719502,2.384986756408125,-1.3000011444091832,95.58827654298851,28.45914590366189,0.9754862528680891,5,-0.620000839233402,-2.4200000762939453,-4.997500896453857,-5.100000858306885,-4.090000152587891,3,-0.1929260760048186,1.0444369092527443,21.06999969482422,-4.888886534141482,21.1299991607666,-1.0000086697935722,20.90999984741211,-0.1929260760048186
8294,2024-05-31,21.59000015258789,22.209999084472656,21.32999992370605,21.90999984741211,11403100.0,-0.008268272916438502,-1.095235716459044,-0.5333324856233688,73.1092279836236,79.46347991123648,-0.46283340218039015,-1.3512866855854497,-3.443346293855594,-4.332257145264094,46.04477326117907,0.8799991607666051,1.6556483061541094,1.096500205993653,-0.8059335092136841,2.9989339212009902,0.14528334838998447,2.0477170635973216,-1.0928008270263696,61.72843576116212,-4.283748782406647,0.9512168576036678,5,-0.2500009536743164,-1.960000991821289,-4.787500619888306,-4.9200005531311035,-3.6700000762939453,4,-0.19221860070403174,1.0833353201567413,21.770000457763672,1.0444369092527443,21.06999969482422,-4.888886534141482,21.1299991607666,-0.19221860070403174
8295,2024-06-03,20.76000022888184,21.81999969482422,20.6200008392334,21.81999969482422,7078200.0,-0.038443720140806104,1.2641499248756174,3.3125014901175294,59.1324269514276,75.87579381075744,0.31921640802671547,-0.37595645500480046,-2.506038305592707,-3.507475252108417,45.964191891832826,1.1999988555908203,1.4617199672852443,0.1620002746582081,-1.537468514493721,1.8614690638101372,-0.6877341199177565,1.0117346692341727,-0.19428891296387363,8.805002777054915,-53.693454175109586,0.8497343945759651,6,0.5799989700317347,-1.0850009918212926,-3.987500190734867,-4.090000629425052,-2.110000610351566,0,-0.15558764482780085,-1.095235716459044,21.59000015258789,1.0833353201567413,21.770000457763672,1.0444369092527443,21.06999969482422,-0.15558764482780085
8296,2024-06-04,20.489999771118164,20.850000381469727,20.170000076293945,20.65999984741211,7232900.0,-0.013005802253703402,1.4727232373534378,0.16037751126865793,51.981351566803625,72.15904037508896,0.5200603654861986,0.021972154648224773,-2.145128939718397,-3.244635158690727,45.61987646752128,0.6800003051757812,1.2455723238978855,-0.18850021362304759,-1.6858279736955524,1.3088275464494572,-0.9371640936593018,0.5601636664132066,1.7199993133544922,15.686267176664511,-41.11893885267361,0.7486638800362525,6,0.6999998092651367,-0.75,-3.6525001525878906,-3.820000171661377,-1.600000381469723,1,-0.12689118645743358,1.2641499248756174,20.76000022888184,-1.095235716459044,21.59000015258789,1.0833353201567413,21.770000457763672,-0.12689118645743358
8297,2024-06-05,20.86000061035156,21.1200008392334,20.530000686645508,20.549999237060547,6247500.0,0.018057630227743315,-2.3714441416893735,-1.8235366715659116,46.4935291410351,68.50145644571927,0.13616002438251584,-0.1991463181978439,-2.424817079415675,-3.60614546682309,45.11299502613099,0.6300010681152344,1.058823876939183,0.08050060272216442,-1.1419469208054345,1.3029481262497633,-0.530723159041635,0.6917243644859639,1.309198493957524,33.82357203563735,-17.749958313365994,0.6112237617637991,6,0.32999897003174183,-1.1000013351440394,-3.8425011634826625,-4.190001010894772,-3.860000610351559,2,-0.1510067801395819,1.4727232373534378,20.489999771118164,1.2641499248756174,20.76000022888184,-1.095235716459044,21.59000015258789,-0.1510067801395819
8298,2024-06-06,20.36000061035156,20.899999618530273,20.239999771118164,20.600000381469727,6630900.0,-0.023969318570004283,-1.7499910593302843,-0.7741893804220963,40.04686623379866,64.4040992380179,0.6110623815557616,0.3992969857673536,-1.844577532078162,-3.107022742321103,45.00668316112862,0.6599998474121094,0.8519322803736955,-0.4689993858337438,-1.5191705110585865,0.5811717393910989,-0.9940849484461651,0.056086176778677554,1.7692145133972197,9.313756197717177,-37.21184890797159,0.5250855626124219,6,0.8299989700317418,-0.3850011825561488,-3.237501144409176,-3.690001010894772,-2.7100009918212855,3,-0.1232809505715674,-2.3714441416893735,20.86000061035156,1.4727232373534378,20.489999771118164,1.2641499248756174,20.76000022888184,-0.1232809505715674
8299,2024-06-07,19.8700008392334,20.3799991607666,19.84000015258789,20.020000457763672,5768500.0,-0.024066785679222047,-4.142823407598478,0.6249990065882971,34.968026509285366,59.64407646232895,1.109576692685529,0.927393751431481,-1.2980428396750625,-2.6119765276696505,44.251544156161536,0.5399990081787109,0.6717343786505836,-0.9529992103576674,-2.0245077516115515,0.11850933089621662,-1.4887534809846095,-0.4172449397307254,2.2200299835662847,1.5151865445192614,-38.9900486621653,0.5357542706269419,6,1.154998779296875,0.3849983215332031,-2.592501163482666,-3.2000012397766113,-2.980001449584961,4,-0.11021642886564209,-1.7499910593302843,20.36000061035156,-2.3714441416893735,20.86000061035156,1.4727232373534378,20.489999771118164,-0.11021642886564209
8300,2024-06-10,20.3799991607666,20.5,19.75,19.86000061035156,5453900.0,0.02566674886727771,-1.027027653986231,-3.466665818954031,41.34614044392797,55.36080884441363,0.5771891358999461,0.4764784685397032,-1.7663361834475886,-3.106087658598831,43.1975900453555,0.75,0.5576879006623514,-0.4650008201599114,-1.4765657188138803,0.5465640784940575,-0.9707832694868976,0.04078162916707484,1.62003043522461,45.98531203229961,9.964917211646714,0.5057824493269851,6,0.6000003814697266,-0.09999942779541016,-2.8974990844726562,-3.529999256134033,-3.299999237060547,0,-0.12070653512137453,-4.142823407598478,19.8700008392334,-1.7499910593302843,20.36000061035156,-2.3714441416893735,20.86000061035156,-0.12070653512137453
8301,2024-06-11,19.82999992370605,20.280000686645508,19.649999618530273,20.100000381469727,6538600.0,-0.026987206070123393,1.0,-0.5192330969926197,39.019955158270065,51.32995810834611,1.03190688204241,1.0711579604158636,-1.184676430794191,-2.542918809486064,42.03283267928434,0.7299995422363281,0.45985861455889676,-1.0085000991821325,-2.0453633216738183,0.028363123309553373,-1.5269317104279772,-0.49006848793628777,2.035027896525687,12.24490855114261,-23.024076606302927,0.5184316112458435,6,1.0999994277954137,0.5000000000000036,-1.9049997329711879,-2.64499998092651,-2.7299995422363246,1,-0.05950581491254214,-1.027027653986231,20.3799991607666,-4.142823407598478,19.8700008392334,-1.7499910593302843,20.36000061035156,-0.05950581491254214
8302,2024-06-12,19.65999984741211,20.6299991607666,19.540000915527344,20.540000915527344,6665400.0,-0.008572873270196624,1.0566051995163241,3.259257689427612,38.599636199766834,47.18857335421542,1.096135255391392,1.2534418944915444,-0.9762790031256401,-2.3527800635682183,40.76617143270646,1.0899982452392578,0.31650489998289544,-1.1455001831054688,-2.288432281167349,-0.0025680850435882974,-1.7169662321364108,-0.5740341340745267,2.0278257166835125,8.823459288586331,-27.919889359796617,0.5714660490309404,6,1.2150001525878906,0.6700000762939453,-1.669999599456787,-2.4749999046325684,-2.1399993896484375,2,-0.039165842509659266,1.0,19.82999992370605,-1.027027653986231,20.3799991607666,-4.142823407598478,19.8700008392334,-0.039165842509659266
8303,2024-06-13,19.600000381469727,19.93000030517578,19.420000076293945,19.549999237060547,5093500.0,-0.0030518548529022693,-2.290329725772016,-0.05681941331761218,40.87453050562155,43.60694030110409,0.9118390277215624,1.257408567253563,-0.8803667458670574,-2.271030004567713,38.80350171529753,0.5100002288818359,0.1282659476877832,-1.1289997100830078,-2.3801701401242,0.12217071995818429,-1.7545849251036039,-0.5034144950624118,1.8730427177690672,14.876069534732686,-24.360131484053944,0.6255852150205965,6,1.0199995040893555,0.7299995422363281,-1.5650005340576172,-2.4150004386901855,-2.04000091552734,3,-0.13265307810543847,1.0566051995163241,19.65999984741211,1.0,19.82999992370605,-1.027027653986231,20.3799991607666,-0.13265307810543847
8304,2024-06-14,19.34000015258789,19.6200008392334,19.200000762939453,19.440000534057614,3960500.0,-0.013265317541914179,-1.2105315993153607,-1.9999618539003676,34.81624515599681,40.905142323834,0.9153739124115461,1.4441735555823456,-0.5944716007695874,-1.9910492499287216,36.43130877410486,0.4200000762939453,-0.037947965216481805,-1.2954999923706048,-2.6688475247880703,0.07784754004686079,-1.9821737585793393,-0.6088262261618702,1.8866777838975217,9.79017807720369,-27.651935409693237,0.6866737662087332,6,0.8200006484985352,1.364999771118164,-1.2825002670288086,-2.1550002098083496,-2.0300006866455043,4,-0.0873836877313301,-2.290329725772016,19.600000381469727,1.0566051995163241,19.65999984741211,1.0,19.82999992370605,-0.0873836877313301
8305,2024-06-17,18.84000015258789,19.209999084472656,18.46999931335449,19.18000030517578,8519300.0,-0.02585315388082321,2.7000200272752592,3.3999885559519796,28.99083037577573,38.35063996927534,1.24534141182097,1.8466825494018337,-0.07191857311249805,-1.468823545959168,33.739796848566506,0.870000839233402,-0.2914190490384492,-1.6734999656677232,-3.2274189845455687,-0.11958094678987763,-2.4504594751066477,-0.8965404562287986,2.102942979601089,17.129669693111254,-16.391338797570583,0.7769595094389231,6,0.9549999237060547,1.4999990463256836,-0.5650005340576172,-1.4700007438659668,-1.6100006103515625,0,-0.10350322437081283,-1.2105315993153607,19.34000015258789,-2.290329725772016,19.600000381469727,1.0566051995163241,19.65999984741211,-0.10350322437081283
8306,2024-06-18,18.959999084472656,19.11000061035156,18.57999992370605,18.739999771118164,5872000.0,0.006369370005991248,1.0384549079158554,-0.6470565135926578,30.85298318417236,36.61280152962392,0.9895499743068719,1.6274008920612744,-0.17459740519890232,-1.5757326364980315,30.90283227412139,0.5300006866455078,-0.5432430452301986,-1.4375009536743164,-3.093518845502519,0.2185169381538863,-2.2655098995884195,-0.6094920077602133,1.587273036702804,22.685176191342528,-7.52364480713554,0.8280089459141018,6,0.7250003814697266,1.380000114440918,-0.47499895095825195,-1.3649988174438477,-1.4399986267089844,1,-0.09915607866807508,2.7000200272752592,18.84000015258789,-1.2105315993153607,19.34000015258789,-2.290329725772016,19.600000381469727,-0.09915607866807508
8307,2024-06-20,18.86000061035156,19.0,18.700000762939453,18.950000762939453,4682100.0,-0.005274181379206433,2.157909530788845,-0.4090928794985553,20.366576388014792,34.42610265787017,0.8672100097981073,1.6397775235589656,-0.05776139424697391,-1.4634122669086693,28.585802692087103,0.2999992370605469,-0.7010583484968791,-1.428499412536624,-3.1900689592324873,0.3330701341592395,-2.309284185884554,-0.547714639188694,1.3549078615725456,26.712399456014026,4.576445741554998,0.8807847733479314,6,0.6899986267089879,1.4799985885620153,-0.26750040054320934,-1.2650003433227504,-1.2700004577636683,3,-0.093319203177323,1.0384549079158554,18.959999084472656,2.7000200272752592,18.84000015258789,-1.2105315993153607,19.34000015258789,-0.093319203177323
8308,2024-06-21,18.46999931335449,18.82999992370605,18.399999618530273,18.46999931335449,17911900.0,-0.02067875314823764,-5.1428882833790075,-0.0,19.531224097575787,32.71090238990243,1.0738471875916744,1.9352536919494447,0.3645578955174251,-1.0653075650317128,26.358613448097245,0.4600009918212855,-0.8223753042413122,-1.6955006599426312,-3.6057332992154763,0.21473197933021382,-2.650616979579052,-0.7403843403062105,1.465723693198477,5.737674162643229,-10.919583696518076,0.9551163196364224,6,1.0450000762939489,1.8350000381469762,0.2625007629394567,-0.87499904632568,-0.9200000762939418,4,-0.05143469902047759,2.157909530788845,18.86000061035156,1.0384549079158554,18.959999084472656,2.7000200272752592,18.84000015258789,-0.05143469902047759
8309,2024-06-24,18.989999771118164,19.13999938964844,18.530000686645508,18.56999969482422,4883000.0,0.028153788689515347,-1.4400041198887772,100.0,31.600817503521228,31.628088729857236,0.4647663852585495,1.361401806538236,-0.12092908100375155,-1.5691487352230773,24.609971285611294,0.6700000762939524,-0.9452306740733789,-1.0970002174377456,-3.067072212927858,0.8730717780523669,-2.0820362151828,-0.1119642196926911,0.6692930255907186,72.8395730361949,52.90925467303926,0.9850359977450556,6,0.5249996185302734,1.3149995803833008,0.17500066757202148,-0.9749994277954102,-1.1999988555908203,0,-0.07530280792054889,-5.1428882833790075,18.46999931335449,2.157909530788845,18.86000061035156,1.0384549079158554,18.959999084472656,-0.07530280792054889
8310,2024-06-25,18.899999618530273,19.239999771118164,18.82999992370605,19.149999618530273,3975800.0,-0.004739344585183769,-1.1025666105872485,-0.5952379871117751,32.829361816423145,30.94024502520758,0.36068020828687253,1.3629774241964157,0.034521097738078765,-1.4587181319876557,22.714626518075544,0.4099998474121129,-1.0091373157872532,-1.0865003585815423,-3.084671021171985,0.9116703040089007,-2.0855856898767655,-0.087415027286319,0.5326204061064601,59.52379871117751,37.44324705329007,0.9990853312952216,6,0.6149997711181641,1.4049997329711914,0.44500064849853516,-0.7299995422363281,-0.9899997711181641,1,-0.0841269938984015,-1.4400041198887772,18.989999771118164,-5.1428882833790075,18.46999931335449,2.157909530788845,18.86000061035156,-0.0841269938984015
8311,2024-06-26,18.90999984741211,19.309999465942386,18.739999771118164,18.75,8909500.0,0.0005291126499300525,-5.3333192048489355,-0.6399993896484375,27.166249461743178,29.66986872098273,0.23071621813155474,1.2418005970267174,0.11368071907560662,-1.4556865694863177,20.292497646158708,0.5699996948242223,-1.0085027084451426,-0.9655001640319831,-2.9427444336704127,1.0117441056064465,-1.9541222988511997,0.023121970787233437,-0.5100002288818359,56.04399059320626,33.98449652521304,0.9886221348192151,6,0.25500011444091797,1.3949995040893555,0.4350004196166992,-0.7399997711181641,-1.7800006866455114,2,-0.08884189945700582,-1.1025666105872485,18.899999618530273,-1.4400041198887772,18.989999771118164,-5.1428882833790075,18.46999931335449,-0.08884189945700582
8312,2024-06-27,19.09000015258789,19.170000076293945,18.729999542236328,18.790000915527344,4599700.0,0.009518789351043555,-1.0952307426817196,1.874997019764919,33.92403241819164,28.89759115571274,-0.04318257664625591,0.9548117046823208,0.0348296466337743,-1.6192406978899392,18.366185028182937,0.4400005340576172,-1.0809227733996245,-0.6864998817443855,-2.609450542574617,1.236450779085846,-1.6479752121595013,0.2749754486707303,-0.6718005371093767,75.82424722595977,49.99813693350478,0.9614753304151152,6,-0.07999992370605469,1.2149991989135742,0.25500011444091797,-0.9200000762939453,-2.7999992370605433,3,-0.08224199488083217,-5.3333192048489355,18.90999984741211,-1.1025666105872485,18.899999618530273,-1.4400041198887772,18.989999771118164,-0.08224199488083217
8313,2024-06-28,17.569999694824222,19.209999084472656,17.350000381469727,19.209999084472656,28445300.0,-0.07962286252562512,1.2682919454032882,-5.4666785346438855,26.90760806494798,28.01885370115176,1.294735147911009,2.2598911671017845,1.6329875699780274,-0.08332257752626404,16.379526803096265,1.8599987030029297,-1.1404734894570758,-1.9965003013610811,-3.9201405401043274,-0.07286006261783484,-2.9583204207327043,-1.034680181989458,1.739999771118164,11.224460005994688,-16.946607495890184,0.9618201193716238,6,0.7600002288818324,2.210000038146969,1.977500438690182,0.600000381469723,-1.0499992370605504,4,0.0011383300006293506,-1.0952307426817196,19.09000015258789,-5.3333192048489355,18.90999984741211,-1.1025666105872485,18.899999618530273,0.0011383300006293506
8314,2024-07-01,17.440000534057614,17.889999389648438,17.149999618530273,17.829999923706055,9712200.0,-0.007398927889845308,1.901969437442499,0.23780459438588272,18.043482587559808,26.80248172468332,1.2593057249115525,2.174530894354586,1.8370540681725949,0.06215958145876144,14.06658502941078,0.7399997711181641,-1.1974897046915984,-1.9189994812011761,-3.8187603047238596,-0.019238657678492643,-2.868879892962518,-0.9691190694398344,1.8307989501953195,13.42596925989551,-11.97569620949983,0.9498804117613414,7,0.7899990081787145,2.239998817443851,2.2324995994567907,0.7299995422363317,-1.0500011444091761,0,0.006307264887298825,1.2682919454032882,17.569999694824222,-1.0952307426817196,19.09000015258789,-5.3333192048489355,18.90999984741211,0.006307264887298825
8315,2024-07-02,17.530000686645508,17.75,17.239999771118164,17.520000457763672,8387000.0,0.0051605590499919085,1.2666734483679412,-0.025641652646816934,22.222227341247873,25.84350885324727,1.0772217095666115,1.9290430716715967,1.8195032680091394,-0.0088029483152674,12.97135247923007,0.5100002288818359,-1.278242904429149,-1.6674993515014656,-3.614371349005644,0.27937264600271305,-2.640935350253553,-0.694063352749378,1.6799983978271484,17.592643285160975,-9.081932708697096,0.9734359987520889,7,0.6999988555908203,2.149998664855957,2.289999485015869,0.6399993896484375,-0.8800010681152344,1,0.014831729532098992,1.901969437442499,17.440000534057614,1.2682919454032882,17.569999694824222,-1.0952307426817196,19.09000015258789,0.014831729532098992
8316,2024-07-03,17.889999389648438,18.040000915527344,17.6200008392334,17.719999313354492,3243100.0,0.020536148824978673,-1.2702889398664845,16.999618539004388,29.56118627448396,26.865132173966067,0.6140565205027428,1.4379985332305871,1.5279594692913605,-0.3455613391098069,12.379244139154688,0.5100002288818359,-1.3027705808566559,-1.1775006294250474,-3.1081387849839217,0.7531375261338269,-2.1428197072044846,-0.21218155164561026,1.2375997161865229,35.92232829922789,6.700968549174746,0.9653190777794369,7,0.3400001525878906,1.7899999618530273,1.9675006866455078,0.2800006866455078,-1.2299995422363281,2,0.001117968610733655,1.2666734483679412,17.530000686645508,1.901969437442499,17.440000534057614,1.2682919454032882,17.569999694824222,0.001117968610733655
8317,2024-07-05,17.709999084472656,18.049999237060547,17.549999237060547,18.010000228881836,6928000.0,-0.010061504265893584,1.6315847592468968,-1.7647118221903084,28.764024909550997,27.8909989308522,0.6859042113987748,1.44394023713863,1.7618721968923552,-0.14728290634690921,11.518092107442643,0.5,-1.2544386930348956,-1.2000008583068862,-3.026046482549912,0.6260447659361397,-2.1130236704283973,-0.28697804618537504,1.3384960418701155,27.184447141892885,-3.6923940428808812,0.9130228121215126,7,0.5200004577636719,1.9700002670288086,2.2525010108947754,0.46000099182128906,-1.0499992370605469,4,-0.032749856221877316,-1.2702889398664845,17.889999389648438,1.2666734483679412,17.530000686645508,1.901969437442499,17.440000534057614,-0.032749856221877316
8318,2024-07-08,17.850000381469727,17.93000030517578,17.68000030517578,17.739999771118164,3802800.0,0.007905211983879612,-1.1739173701756422,-0.366667302447119,32.79445961464515,28.023625832088193,0.5014389447815226,1.1660378375190241,1.6707845518108897,-0.27471261556496174,11.07520308352837,0.25,-1.2257786799172585,-0.9344995498657234,-2.6843683888722722,0.8153692891408255,-1.809433969368996,-0.0595651303624507,1.1225549245605464,77.77789551539762,42.406483370678345,0.8749344195032743,7,0.37999916076660156,1.8299989700317383,2.2199997901916504,0.31999969482421875,-1.1900005340576172,0,-0.08739492619629474,1.6315847592468968,17.709999084472656,-1.2702889398664845,17.889999389648438,1.2666734483679412,17.530000686645508,-0.08739492619629474
8319,2024-07-09,17.68000030517578,18.010000228881836,17.649999618530273,17.780000686645508,4176200.0,-0.009523813594448094,-3.499958277206242,-0.9090893327784714,35.50000190734869,28.32036361996881,0.5208463448580183,1.2264362433421567,1.896468512997508,-0.07895078692469326,11.15970529714614,0.3600006103515625,-1.1470759512175768,-0.9949995994567864,-2.7329049700487964,0.7429057711352236,-1.8639522847527914,-0.1260469141607814,1.2196527733544933,54.3210894029053,15.954746599463249,0.868952685296005,7,0.5499992370605469,1.9999990463256836,2.5699996948242188,0.6049995422363281,-1.0200004577636719,1,-0.0656108499654563,-1.1739173701756422,17.850000381469727,1.6315847592468968,17.709999084472656,-1.2702889398664845,17.889999389648438,-0.0656108499654563
8320,2024-07-10,17.920000076293945,17.989999771118164,17.6200008392334,17.90999984741211,3388200.0,0.013574647453366007,3.9333316379080148,-0.10000190734135689,37.37865538430063,29.455075389141857,0.14216471449823587,0.8355279850033739,1.7135104949327769,-0.2937670714132885,11.126543762126657,0.3699989318847656,-1.019851283341282,-0.6319998741149888,-2.2019089642736027,0.9379092160436251,-1.4169544191942975,0.15295467096431992,0.9096668638363283,74.00016784667969,32.26020527829856,0.784954545079307,7,0.25999927520751953,1.5649995803833008,2.5649991035461426,0.6149992942810059,-1.260000228881836,2,-0.08537950223948487,-3.499958277206242,17.68000030517578,-1.1739173701756422,17.850000381469727,1.6315847592468968,17.709999084472656,-0.08537950223948487
8321,2024-07-11,18.649999618530273,18.71999931335449,18.270000457763672,18.34000015258789,5480700.0,0.04073658142457437,1.0000000000000158,30.999237078008775,47.789464131620704,30.9956789128562,-0.7024662198588203,0.013273645939875678,1.0292567436846696,-1.0043015434558527,10.780045394432985,0.7999992370605433,-0.9977575891997681,0.15699968338012837,-1.294940513022496,1.6089398797827528,-0.5689704148211838,0.8829697815814406,0.11248062873600162,94.01712049062901,48.29528041226055,0.7259700982013131,7,-0.4700002670288086,0.4850006103515625,1.857499599456787,0.09000015258789062,-1.989999771118164,3,-0.10723860809159691,3.9333316379080148,17.920000076293945,-3.499958277206242,17.68000030517578,-1.1739173701756422,17.850000381469727,-0.10723860809159691
8322,2024-07-12,18.88999938964844,19.1299991607666,18.68000030517578,18.770000457763672,6349800.0,0.012868620698507138,-2.0,0.3870939955331163,54.565217842001125,34.0687466658621,-1.0882619659811077,-0.3029002483944474,0.8374452761064255,-1.2230833690404843,10.054630380000475,0.4799995422363281,-0.9773315107447687,0.4354994773864789,-0.924043311283814,1.7950422660567718,-0.2442719169486658,1.1152708717216235,-1.7399997711181676,84.10595775533892,31.94971082072739,0.6797713943351457,7,-0.7500000000000036,0.24500083923339488,1.5750002861022914,-0.03499984741211293,-2.2299995422363317,4,-0.11805185888244929,1.0000000000000158,18.649999618530273,3.9333316379080148,17.920000076293945,-3.499958277206242,17.68000030517578,-0.11805185888244929
8323,2024-07-15,17.0,18.31999969482422,16.959999084472653,18.25,13899300.0,-0.10005290898443042,-1.0451108842054486,-10.416759385827966,33.33333333333337,35.76761897094806,0.7960982826092327,1.4570290081611361,2.7459602962354737,0.6829476288102327,9.960323255593856,1.9300003051757884,-0.9866993850599393,-1.3244998931884773,-2.719611086131277,0.07061129975432223,-2.022055489659877,-0.6269442967170775,2.1299991607666016,1.8433600977407878,-45.72628845456809,0.6975555964713994,7,1.044999122619629,1.9299993515014648,3.47499942779541,1.9699993133544922,-0.3400001525878906,0,,-2.0,18.88999938964844,1.0000000000000158,18.649999618530273,3.9333316379080148,17.920000076293945,
8324,2024-07-16,17.649999618530273,17.700000762939453,17.129999160766598,17.200000762939453,7590000.0,0.03823527167825147,1.0727287859924737,-0.35999908447265627,40.428788409860985,37.79057020079395,0.2000579041862025,0.7103469240821525,2.097910285319738,0.050846374673390926,10.215650346370026,0.7000007629394531,-1.0461301879369884,-0.5900002479553237,-1.9297564823911166,0.7497559864804693,-1.2598783651732184,0.07987786926257101,1.4799995422363281,31.797258516047773,-13.671193375602972,0.6698781172178957,7,0.39499950408935547,1.1449995040893555,2.932499885559082,1.3199996948242188,-0.9899997711181641,1,,-1.0451108842054486,17.0,-2.0,18.88999938964844,1.0000000000000158,18.649999618530273,
8325,2024-07-17,16.889999389648438,17.569999694824222,16.770000457763672,17.469999313354492,8844200.0,-0.04305950398344094,1.0512782892564918,-1.2888919971686397,36.126368156075664,38.52003485430414,0.9607610731383325,1.3879272934649087,2.8594509163060025,0.8332892310393802,11.3403599087952,0.8799991607666016,-0.9503981335543585,-1.2525004386901841,-2.6887508890668883,0.18375001168652005,-1.9706256638785362,-0.534375213501832,2.196599769592286,5.08470329801773,-37.43306350807474,0.7181252251883515,7,1.0600004196166992,1.8100004196166992,3.75,2.0799999237060547,-0.22999954223632812,2,,1.0727287859924737,17.649999618530273,-1.0451108842054486,17.0,-2.0,18.88999938964844,
8326,2024-07-18,17.079999923706055,17.219999313354492,16.770000457763672,17.049999237060547,9984100.0,0.011249291943377093,1.9032234247426614,-0.05172532860661587,36.213988324094444,39.347808567031194,0.7194353245748317,1.1065961439448628,2.666460432997109,0.6670640102892413,12.525850173528713,0.4499988555908203,-0.795780734199397,-0.968499946594239,-2.42540756663454,0.48840767344606206,-1.6969537566143913,-0.2400461365740867,1.913935287475585,13.135577809764499,-24.129431878603157,0.7284538100201506,7,0.869999885559082,1.619999885559082,3.549999713897705,1.8899993896484375,-0.4200000762939453,3,,1.0512782892564918,16.889999389648438,1.0727287859924737,17.649999618530273,-1.0451108842054486,17.0,
8327,2024-07-19,17.100000381469727,17.280000686645508,17.059999465942386,17.200000762939453,4641800.0,0.0011709869937359674,-1.444427961387318,-3.333269756500731,45.94128329995745,40.808566754288115,0.6747657751463905,0.9992103084115271,2.6449302716419822,0.6783817530752962,13.739535546460937,0.22000122070312145,-0.6812633310153231,-0.860499477386476,-2.3236246044059,0.6026256496329481,-1.592062040896188,-0.12893691387676398,1.8049774395751932,21.29032813795921,-18.472668476943834,0.7315625635097126,7,0.8499994277954102,1.5999994277954102,3.529999256134033,1.8699989318847656,-0.4400005340576172,4,,1.9032234247426614,17.079999923706055,1.0512782892564918,16.889999389648438,1.0727287859924737,17.649999618530273,
8328,2024-07-22,17.520000457763672,17.569999694824222,17.15999984741211,17.399999618530273,8080300.0,0.024561407422486026,2.7272829733923154,-1.2000038146827137,50.6578941176803,42.49277699988052,0.22689264888462546,0.5316473502561259,2.2111632698453363,0.29964531972250796,14.42210284871362,0.46999931335449574,-0.6134414212873409,-0.392999458312989,-1.8481404020523406,1.0621414854263627,-1.1205699301826648,0.33457101355668684,1.2995782687499968,80.64513482694406,35.99950146525618,0.7275704718696759,7,0.42999935150146484,0.8299999237060547,3.0824995040893555,1.4499988555908203,-0.8600006103515625,0,,-1.444427961387318,17.100000381469727,1.9032234247426614,17.079999923706055,1.0512782892564918,16.889999389648438,
8329,2024-07-23,17.559999465942386,17.8799991607666,17.309999465942386,17.329999923706055,4993000.0,0.002283048352375472,-3.222212803232682,1.9166494476675175,50.248746147344804,43.922787084663206,0.1878341908313672,0.3995062029431189,2.137590807305063,0.3022001487589634,15.443946940415772,0.5699996948242152,-0.5214011918943307,-0.28150043487548615,-1.6518828344914525,1.0888819647404802,-0.9666916346834675,0.4036907649324952,1.177596129821282,71.17116497897649,22.14912813545012,0.6851911998079829,7,0.39000034332275035,0.6350011825561488,2.915000438690182,1.4099998474121058,-0.899999618530277,1,,2.7272829733923154,17.520000457763672,-1.444427961387318,17.100000381469727,1.9032234247426614,17.079999923706055,
8330,2024-07-24,17.309999465942386,17.90999984741211,17.280000686645508,17.68000030517578,10045500.0,-0.014236902483105163,-1.9302395727523143,-1.60870250277806,45.10135205885721,43.62410796546726,0.3824216971936991,0.5526125168985949,2.3520319906608194,0.5914968720546767,16.57218235432,0.6299991607666016,-0.46877216455606785,-0.4520004272460909,-1.746191388605478,0.8421905341132963,-1.0990959079257827,0.1950950534336009,1.348892324301282,47.36835941159968,-3.173940758355478,0.6470954806796935,7,0.6400003433227504,0.730000495910641,3.122500896453854,1.6599998474121058,-0.649999618530277,2,,-3.222212803232682,17.559999465942386,2.7272829733923154,17.520000457763672,-1.444427961387318,17.100000381469727,
8331,2024-07-25,17.229999542236328,17.510000228881836,17.139999389648438,17.329999923706055,11284600.0,-0.004621601743169279,-1.6428566562898073,0.2702706882419982,45.87629237624191,42.65867180260513,0.26799434386486,0.5273344350603253,2.3941656341600677,0.7064161340348605,17.768388829959058,0.37000083923339844,-0.4252624824620028,-0.44800033569335795,-1.6427184560223402,0.7467177846356243,-1.0453593958578473,0.1493587244711314,1.3533365947081393,19.999999999999666,-32.113188626349505,0.5973590601644909,7,0.3150005340576172,0.8100004196166992,2.8375000953674316,1.739999771118164,-0.5699996948242188,3,,-1.9302395727523143,17.309999465942386,-3.222212803232682,17.559999465942386,2.7272829733923154,17.520000457763672,
8332,2024-07-26,17.520000457763672,17.670000076293945,17.370000839233402,17.520000457763672,5224700.0,0.01683116211445368,-1.0000000000000238,-0.0,47.23618122561702,44.203432679525534,-0.2646036693289382,0.11982584683222797,2.0572818824600745,0.44379512587997283,18.917783972833053,0.4400005340576172,-0.40038467798517985,-0.07949943542480398,-1.0729403644558388,0.9139414936062309,-0.5762198999403232,0.41722102909071523,0.9908022520135624,49.35075872797262,0.46399008257746743,0.496720464515518,7,-0.18000030517578125,0.5199995040893555,2.4924988746643066,1.4499988555908203,-0.8600006103515625,4,,-1.6428566562898073,17.229999542236328,-1.9302395727523143,17.309999465942386,-3.222212803232682,17.559999465942386,
8333,2024-07-29,17.59000015258789,17.719999313354492,17.329999923706055,17.610000610351562,5334500.0,0.003995416266852958,2.2500238420701275,-100.0,49.233388680030025,45.18172159843321,-0.270563171671089,0.054179156493745495,1.9141334326385646,0.40058297878650606,18.29365716899526,0.3899993896484375,-0.4859022916877258,-0.010499763488770242,-1.0038559205277195,0.9828563935501791,-0.5071778420082431,0.48617831503070263,0.8511704671088012,58.44162278116036,9.819162002670282,0.4966780785194741,7,-0.25,0.4499998092651367,2.35499906539917,1.3799991607666016,-0.9300003051757812,0,,-1.0000000000000238,17.520000457763672,-1.6428566562898073,17.229999542236328,-1.9302395727523143,17.309999465942386,
8334,2024-07-30,17.549999237060547,17.709999084472656,17.379999160766598,17.610000610351562,7028800.0,-0.002274071357609375,1.5384773390847875,3.0,46.73720604713608,46.3607035863288,-0.2751768424845942,0.10840121871065378,1.8764335789388973,0.4662930956097142,17.42809394596549,0.32999992370605824,-0.6429677690054234,-0.056000614166258345,-1.0468299787496704,0.9348287504171537,-0.5514152964579644,0.4394140681254477,0.8243245761588227,53.24670177507171,7.510721337309022,0.49541468229170543,7,-0.20999908447265625,0.49000072479248047,2.3600001335144043,1.4200000762939453,-0.8899993896484375,1,,2.2500238420701275,17.59000015258789,-1.0000000000000238,17.520000457763672,-1.6428566562898073,17.229999542236328,
8335,2024-07-31,17.790000915527344,18.06999969482422,17.65999984741211,17.889999389648438,18534600.0,0.013675309908845135,-1.2777730682829653,1.6666030898340645,41.69885776377094,46.97013352407064,-0.418050032712582,-0.1171284020129093,1.5576612440493527,0.25461524177604744,16.293737345834142,0.5200004577636719,-0.5073189969827681,0.17100105285644673,-0.822448964837811,1.1644510705507045,-0.32572395599068216,0.6677260617035756,0.5201499634737985,69.89261425629834,29.013703936010266,0.4967250088471291,7,-0.22500133514404297,0.2499990463256836,2.1199984550476074,1.1799983978271484,-1.1300010681152344,2,,1.5384773390847875,17.549999237060547,2.2500238420701275,17.59000015258789,-1.0000000000000238,17.520000457763672,
8336,2024-08-01,17.90999984741211,17.959999084472656,17.600000381469727,17.6200008392334,9614600.0,0.006745302175899859,-1.1818108256509552,-2.9000343327992675,40.31621268514657,46.34512567798054,-0.45587181080045625,-0.24828165235632937,1.35866197351762,0.16248842569968858,15.65081618427408,0.3599987030029297,-0.4582882894639866,0.28999996185302734,-0.7046382109675413,1.284638134673596,-0.2073191245572552,0.7873190482633099,0.3385450147395339,78.37839231080514,41.19247327206573,0.49731908641028394,8,-0.30500030517578125,0.13000011444091797,1.9999995231628418,1.0599994659423828,-1.25,3,,-1.2777730682829653,17.790000915527344,1.5384773390847875,17.549999237060547,2.2500238420701275,17.59000015258789,
8337,2024-08-02,17.129999160766598,17.65999984741211,16.850000381469727,17.299999237060547,10660600.0,-0.043551127486928354,-1.219183808909176,-0.586209164512683,51.645557884611705,46.45486609652847,0.36747570299559484,0.51230511776917,2.0567069232276225,0.9638731343614744,15.276950384740761,1.0599994659423828,-0.318688298733651,-0.461000728607182,-1.4781567285836132,0.5561552713692492,-0.9695787285953976,0.047577271381033626,1.0594039252095264,22.95073253172503,-17.933065939709437,0.5085779999882152,8,0.33000087738037465,0.860000610351566,2.605000495910648,1.8400001525878942,-0.46999931335448863,4,,-1.1818108256509552,17.90999984741211,-1.2777730682829653,17.790000915527344,1.5384773390847875,17.549999237060547,
8338,2024-08-05,16.290000915527347,16.950000762939453,16.0,16.75,8794300.0,-0.04903667754772145,1.2093025318926207,2.705875753121802,33.574900036995246,44.60221652871186,1.1338908304098254,1.295880214760306,2.806845019771771,1.8277731614940969,15.225028831656815,1.129999160766598,-0.2079845256295343,-1.2229990005493114,-2.385411846651806,-0.06058615444681692,-1.804205423600557,-0.641792577498066,1.8426260653202782,14.009708129545098,-26.865855626759135,0.5812064230512471,8,0.7449989318847621,1.3149986267089808,3.367498874664303,2.679998397827145,0.3699989318847621,0,,-1.219183808909176,17.129999160766598,-1.1818108256509552,17.90999984741211,-1.2777730682829653,17.790000915527344,
8339,2024-08-06,16.520000457763672,16.940000534057614,16.270000457763672,16.280000686645508,6182900.0,0.014119062572740093,-4.153842203719299,-0.5217396712719593,44.87536192066276,44.57710651335692,0.8279177223893832,1.027184840836341,2.4997332798730376,1.626289244436638,15.325633488519019,0.6700000762939418,-0.18605946547473096,-0.9349994659423828,-2.1754659342030003,0.30546700231823465,-1.5552327000726933,-0.3147662318120723,1.4846689042330965,25.120798764553903,-19.444236818729728,0.6202332341303087,8,0.5149993896484375,1.044999122619629,2.534999370574951,2.4499988555908203,0.1399993896484375,1,,1.2093025318926207,16.290000915527347,-1.219183808909176,17.129999160766598,-1.1818108256509552,17.90999984741211,
8340,2024-08-07,16.389999389648438,17.010000228881836,16.299999237060547,16.799999237060547,7055500.0,-0.007869313832502889,-1.406782400672421,-1.708334326745027,40.28168575178793,43.95548355508424,0.9093171688154733,1.0927087186728777,2.5382383554038768,1.7958358354642883,15.343238182219988,0.7100009918212891,-0.23501356466196555,-0.9885004997253404,-2.29516776863219,0.3181667691815093,-1.6418341341787652,-0.3351668652719155,1.494389810628526,19.89793733772932,-27.459512338276877,0.6533336344534248,8,0.6450004577636719,1.1750001907348633,2.565000057220459,2.5799999237060547,0.2700004577636719,2,,-4.153842203719299,16.520000457763672,1.2093025318926207,16.290000915527347,-1.219183808909176,17.129999160766598,
8341,2024-08-08,16.649999618530273,16.819999694824222,16.299999237060547,16.389999389648438,11742500.0,0.015863345855036792,-1.3636355754767444,-0.634147135719536,44.063315907183096,43.60294296414715,0.6240135396838404,0.7116791596538548,2.180784589645423,1.577613827157208,16.696464537883983,0.5200004577636754,-0.2829364578881908,-0.6285002708435066,-1.827100595224362,0.5701000535373488,-1.2278004330339343,-0.02920010865307887,1.121326229730073,39.15660712521171,-11.023181062463578,0.5993001621904278,8,0.38500022888183594,0.9149999618530273,2.304999828338623,2.5299997329711914,0.010000228881835938,3,,-1.406782400672421,16.389999389648438,-4.153842203719299,16.520000457763672,1.2093025318926207,16.290000915527347,
8342,2024-08-09,16.65999984741211,16.770000457763672,16.200000762939453,16.559999465942386,7689200.0,0.0006006143610182146,2.562480256060272,0.3846165132230359,37.27810150025901,42.274577721950365,0.5355075785702645,0.5544751963115679,2.0733720046496096,1.6119498416011737,18.019799594300707,0.5699996948242188,-0.2776184074894701,-0.5070000648498549,-1.465180332278969,0.45118020257925906,-0.9860901985644119,-0.02790993113529794,1.0050464499526157,65.34650473721085,18.2346658121866,0.4790901337145562,8,0.375,0.9049997329711914,2.294999599456787,2.5349998474121094,0.0,4,,-1.3636355754767444,16.649999618530273,-1.406782400672421,16.389999389648438,-4.153842203719299,16.520000457763672,